630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192700,271366090,8080,8080,8080,8080,817
|
|
20240308,192600,271366090,8080,8080,8080,8080,0
|
|
20240308,192500,271366090,8080,8080,8080,8080,0
|
|
20240308,192400,271366090,8080,8080,8080,8080,0
|
|
20240308,192300,271366090,8080,8080,8080,8080,0
|
|
20240308,192200,271366090,8080,8080,8080,8080,0
|
|
20240308,192100,271366090,8080,8080,8080,8080,0
|
|
20240308,192000,271366090,8080,8080,8080,8080,0
|
|
20240308,191900,271366090,8080,8080,8080,8080,0
|
|
20240308,191800,271366090,8080,8080,8080,8080,0
|
|
20240308,191700,271366090,8080,8080,8080,8080,0
|
|
20240308,191600,271366090,8080,8080,8080,8080,0
|
|
20240308,191500,271366090,8080,8080,8080,8080,0
|
|
20240308,191400,271366090,8080,8080,8080,8080,0
|
|
20240308,191300,271366090,8080,8080,8080,8080,0
|
|
20240308,191200,271366090,8080,8080,8080,8080,0
|
|
20240308,191100,271366090,8080,8080,8080,8080,0
|
|
20240308,191000,271366090,8080,8080,8080,8080,0
|
|
20240308,190900,271366090,8080,8080,8080,8080,0
|
|
20240308,190800,271366090,8080,8080,8080,8080,0
|
|
20240308,190700,271366090,8080,8080,8080,8080,0
|
|
20240308,190600,271366090,8080,8080,8080,8080,0
|
|
20240308,190500,271366090,8080,8080,8080,8080,0
|
|
20240308,190400,271366090,8080,8080,8080,8080,0
|
|
20240308,190300,271366090,8080,8080,8080,8080,0
|
|
20240308,190200,271366090,8080,8080,8080,8080,0
|
|
20240308,190100,271366090,8080,8080,8080,8080,0
|
|
20240308,190000,271366090,8080,8080,8080,8080,0
|
|
20240308,185900,271366090,8080,8080,8080,8080,0
|
|
20240308,185800,271366090,8080,8080,8080,8080,0
|
|
20240308,185700,271366090,8080,8080,8080,8080,817
|
|
20240308,185600,271366090,8080,8080,8080,8080,0
|
|
20240308,185500,271366090,8080,8080,8080,8080,0
|
|
20240308,185400,271366090,8080,8080,8080,8080,0
|
|
20240308,185300,271366090,8080,8080,8080,8080,0
|
|
20240308,185200,271366090,8080,8080,8080,8080,0
|
|
20240308,185100,271366090,8080,8080,8080,8080,0
|
|
20240308,185000,271366090,8080,8080,8080,8080,0
|
|
20240308,184900,271366090,8080,8080,8080,8080,0
|
|
20240308,184800,271366090,8080,8080,8080,8080,0
|
|
20240308,184700,271366090,8080,8080,8080,8080,0
|
|
20240308,184600,271366090,8080,8080,8080,8080,0
|
|
20240308,184500,271366090,8080,8080,8080,8080,0
|
|
20240308,184400,271366090,8080,8080,8080,8080,0
|
|
20240308,184300,271366090,8080,8080,8080,8080,0
|
|
20240308,184200,271366090,8080,8080,8080,8080,0
|
|
20240308,184100,271366090,8080,8080,8080,8080,0
|
|
20240308,184000,271366090,8080,8080,8080,8080,0
|
|
20240308,183900,271366090,8080,8080,8080,8080,0
|
|
20240308,183800,271366090,8080,8080,8080,8080,0
|
|
20240308,183700,271366090,8080,8080,8080,8080,0
|
|
20240308,183600,271366090,8080,8080,8080,8080,0
|
|
20240308,183500,271366090,8080,8080,8080,8080,0
|
|
20240308,183400,271366090,8080,8080,8080,8080,0
|
|
20240308,183300,271366090,8080,8080,8080,8080,0
|
|
20240308,183200,271366090,8080,8080,8080,8080,0
|
|
20240308,183100,271366090,8080,8080,8080,8080,0
|
|
20240308,183000,271366090,8080,8080,8080,8080,0
|
|
20240308,182900,271366090,8080,8080,8080,8080,0
|
|
20240308,182800,271366090,8080,8080,8080,8080,0
|
|
20240308,182700,271366090,8080,8080,8080,8080,817
|
|
20240308,182600,271366090,8080,8080,8080,8080,0
|
|
20240308,182500,271366090,8080,8080,8080,8080,0
|
|
20240308,182400,271366090,8080,8080,8080,8080,0
|
|
20240308,182300,271366090,8080,8080,8080,8080,0
|
|
20240308,182200,271366090,8080,8080,8080,8080,0
|
|
20240308,182100,271366090,8080,8080,8080,8080,0
|
|
20240308,182000,271366090,8080,8080,8080,8080,0
|
|
20240308,181900,271366090,8080,8080,8080,8080,0
|
|
20240308,181800,271366090,8080,8080,8080,8080,0
|
|
20240308,181700,271366090,8080,8080,8080,8080,0
|
|
20240308,181600,271366090,8080,8080,8080,8080,0
|
|
20240308,181500,271366090,8080,8080,8080,8080,0
|
|
20240308,181400,271366090,8080,8080,8080,8080,0
|
|
20240308,181300,271366090,8080,8080,8080,8080,0
|
|
20240308,181200,271366090,8080,8080,8080,8080,0
|
|
20240308,181100,271366090,8080,8080,8080,8080,0
|
|
20240308,181000,271366090,8080,8080,8080,8080,0
|
|
20240308,180900,271366090,8080,8080,8080,8080,0
|
|
20240308,180800,271366090,8080,8080,8080,8080,0
|
|
20240308,180700,271366090,8080,8080,8080,8080,0
|
|
20240308,180600,271366090,8080,8080,8080,8080,0
|
|
20240308,180500,271366090,8080,8080,8080,8080,0
|
|
20240308,180400,271366090,8080,8080,8080,8080,0
|
|
20240308,180300,271366090,8080,8080,8080,8080,0
|
|
20240308,180200,271366090,8080,8080,8080,8080,0
|
|
20240308,180100,271366090,8080,8080,8080,8080,0
|
|
20240308,180000,271366090,8080,8080,8080,8080,0
|
|
20240308,175900,271366090,8080,8080,8080,8080,0
|
|
20240308,175800,271366090,8080,8080,8080,8080,0
|
|
20240308,175700,271366090,8080,8080,8080,8080,817
|
|
20240308,175600,271366090,8080,8080,8080,8080,0
|
|
20240308,175500,271366090,8080,8080,8080,8080,0
|
|
20240308,175400,271366090,8080,8080,8080,8080,0
|
|
20240308,175300,271366090,8080,8080,8080,8080,0
|
|
20240308,175200,271366090,8080,8080,8080,8080,0
|
|
20240308,175100,271366090,8080,8080,8080,8080,0
|
|
20240308,175000,271366090,8080,8080,8080,8080,0
|
|
20240308,174900,271366090,8080,8080,8080,8080,0
|
|
20240308,174800,271366090,8080,8080,8080,8080,0
|
|
20240308,174700,271366090,8080,8080,8080,8080,0
|
|
20240308,174600,271366090,8080,8080,8080,8080,0
|
|
20240308,174500,271366090,8080,8080,8080,8080,0
|
|
20240308,174400,271366090,8080,8080,8080,8080,0
|
|
20240308,174300,271366090,8080,8080,8080,8080,0
|
|
20240308,174200,271366090,8080,8080,8080,8080,0
|
|
20240308,174100,271366090,8080,8080,8080,8080,0
|
|
20240308,174000,271366090,8080,8080,8080,8080,0
|
|
20240308,173900,271366090,8080,8080,8080,8080,0
|
|
20240308,173800,271366090,8080,8080,8080,8080,0
|
|
20240308,173700,271366090,8080,8080,8080,8080,0
|
|
20240308,173600,271366090,8080,8080,8080,8080,0
|
|
20240308,173500,271366090,8080,8080,8080,8080,0
|
|
20240308,173400,271366090,8080,8080,8080,8080,0
|
|
20240308,173300,271366090,8080,8080,8080,8080,0
|
|
20240308,173200,271366090,8080,8080,8080,8080,0
|
|
20240308,173100,271366090,8080,8080,8080,8080,0
|
|
20240308,173000,271366090,8080,8080,8080,8080,0
|
|
20240308,172900,271366090,8080,8080,8080,8080,0
|
|
20240308,172800,271366090,8080,8080,8080,8080,0
|
|
20240308,172700,271366090,8080,8080,8080,8080,817
|
|
20240308,172600,271366090,8080,8080,8080,8080,0
|
|
20240308,172500,271366090,8080,8080,8080,8080,0
|
|
20240308,172400,271366090,8080,8080,8080,8080,0
|
|
20240308,172300,271366090,8080,8080,8080,8080,0
|
|
20240308,172200,271366090,8080,8080,8080,8080,0
|
|
20240308,172100,271366090,8080,8080,8080,8080,0
|
|
20240308,172000,271366090,8080,8080,8080,8080,0
|
|
20240308,171900,271366090,8080,8080,8080,8080,0
|
|
20240308,171800,271366090,8080,8080,8080,8080,0
|
|
20240308,171700,271366090,8080,8080,8080,8080,0
|
|
20240308,171600,271366090,8080,8080,8080,8080,0
|
|
20240308,171500,271366090,8080,8080,8080,8080,0
|
|
20240308,171400,271366090,8080,8080,8080,8080,0
|
|
20240308,171300,271366090,8080,8080,8080,8080,0
|
|
20240308,171200,271366090,8080,8080,8080,8080,0
|
|
20240308,171100,271366090,8080,8080,8080,8080,0
|
|
20240308,171000,271366090,8080,8080,8080,8080,0
|
|
20240308,170900,271366090,8080,8080,8080,8080,0
|
|
20240308,170800,271366090,8080,8080,8080,8080,0
|
|
20240308,170700,271366090,8080,8080,8080,8080,0
|
|
20240308,170600,271366090,8080,8080,8080,8080,0
|
|
20240308,170500,271366090,8080,8080,8080,8080,0
|
|
20240308,170400,271366090,8080,8080,8080,8080,0
|
|
20240308,170300,271366090,8080,8080,8080,8080,0
|
|
20240308,170200,271366090,8080,8080,8080,8080,0
|
|
20240308,170100,271366090,8080,8080,8080,8080,0
|
|
20240308,170000,271366090,8080,8080,8080,8080,0
|
|
20240308,165900,271366090,8080,8080,8080,8080,0
|
|
20240308,165800,271366090,8080,8080,8080,8080,0
|
|
20240308,165700,271366090,8080,8080,8080,8080,817
|
|
20240308,165600,271366090,8080,8080,8080,8080,0
|
|
20240308,165500,271366090,8080,8080,8080,8080,0
|
|
20240308,165400,271366090,8080,8080,8080,8080,0
|
|
20240308,165300,271366090,8080,8080,8080,8080,0
|
|
20240308,165200,271366090,8080,8080,8080,8080,0
|
|
20240308,165100,271366090,8080,8080,8080,8080,0
|
|
20240308,165000,271366090,8080,8080,8080,8080,0
|
|
20240308,164900,271366090,8080,8080,8080,8080,0
|
|
20240308,164800,271366090,8080,8080,8080,8080,0
|
|
20240308,164700,271366090,8080,8080,8080,8080,0
|
|
20240308,164600,271366090,8080,8080,8080,8080,0
|
|
20240308,164500,271366090,8080,8080,8080,8080,0
|
|
20240308,164400,271366090,8080,8080,8080,8080,0
|
|
20240308,164300,271366090,8080,8080,8080,8080,0
|
|
20240308,164200,271366090,8080,8080,8080,8080,0
|
|
20240308,164100,271366090,8080,8080,8080,8080,0
|
|
20240308,164000,271366090,8080,8080,8080,8080,0
|
|
20240308,163900,271366090,8080,8080,8080,8080,0
|
|
20240308,163800,271366090,8080,8080,8080,8080,0
|
|
20240308,163700,271366090,8080,8080,8080,8080,0
|
|
20240308,163600,271366090,8080,8080,8080,8080,0
|
|
20240308,163500,271366090,8080,8080,8080,8080,0
|
|
20240308,163400,271366090,8080,8080,8080,8080,0
|
|
20240308,163300,271366090,8080,8080,8080,8080,0
|
|
20240308,163200,271366090,8080,8080,8080,8080,0
|
|
20240308,163100,271366090,8080,8080,8080,8080,0
|
|
20240308,163000,271366090,8080,8080,8080,8080,0
|
|
20240308,162900,271366090,8080,8080,8080,8080,0
|
|
20240308,162800,271366090,8080,8080,8080,8080,0
|
|
20240308,162700,271366090,8080,8080,8080,8080,817
|
|
20240308,162600,271366090,8080,8080,8080,8080,0
|
|
20240308,162500,271366090,8080,8080,8080,8080,0
|
|
20240308,162400,271366090,8080,8080,8080,8080,0
|
|
20240308,162300,271366090,8080,8080,8080,8080,0
|
|
20240308,162200,271366090,8080,8080,8080,8080,0
|
|
20240308,162100,271366090,8080,8080,8080,8080,0
|
|
20240308,162000,271366090,8080,8080,8080,8080,0
|
|
20240308,161900,271366090,8080,8080,8080,8080,0
|
|
20240308,161800,271366090,8080,8080,8080,8080,0
|
|
20240308,161700,271366090,8080,8080,8080,8080,0
|
|
20240308,161600,271366090,8080,8080,8080,8080,0
|
|
20240308,161500,271366090,8080,8080,8080,8080,0
|
|
20240308,161400,271366090,8080,8080,8080,8080,0
|
|
20240308,161300,271366090,8080,8080,8080,8080,0
|
|
20240308,161200,271366090,8080,8080,8080,8080,0
|
|
20240308,161100,271366090,8080,8080,8080,8080,0
|
|
20240308,161000,271366090,8080,8080,8080,8080,0
|
|
20240308,160900,271366090,8080,8080,8080,8080,0
|
|
20240308,160800,271366090,8080,8080,8080,8080,0
|
|
20240308,160700,271366090,8080,8080,8080,8080,0
|
|
20240308,160600,271366090,8080,8080,8080,8080,0
|
|
20240308,160500,271366090,8080,8080,8080,8080,0
|
|
20240308,160400,271366090,8080,8080,8080,8080,0
|
|
20240308,160300,271366090,8080,8080,8080,8080,0
|
|
20240308,160200,271366090,8080,8080,8080,8080,0
|
|
20240308,160100,271366090,8080,8080,8080,8080,0
|
|
20240308,160000,271366090,8080,8080,8080,8080,0
|
|
20240308,155900,271366090,8080,8080,8080,8080,0
|
|
20240308,155800,271366090,8080,8080,8080,8080,0
|
|
20240308,155700,271366090,8080,8080,8080,8080,817
|
|
20240308,155600,271366090,8080,8080,8080,8080,0
|
|
20240308,155500,271366090,8080,8080,8080,8080,0
|
|
20240308,155400,271366090,8080,8080,8080,8080,0
|
|
20240308,155300,271366090,8080,8080,8080,8080,0
|
|
20240308,155200,271366090,8080,8080,8080,8080,0
|
|
20240308,155100,271366090,8080,8080,8080,8080,0
|
|
20240308,155000,271366090,8080,8080,8080,8080,0
|
|
20240308,154900,271366090,8080,8080,8080,8080,0
|
|
20240308,154800,271366090,8080,8080,8080,8080,0
|
|
20240308,154700,271366090,8080,8080,8080,8080,0
|
|
20240308,154600,271366090,8080,8080,8080,8080,0
|
|
20240308,154500,271366090,8080,8080,8080,8080,0
|
|
20240308,154400,271366090,8080,8080,8080,8080,0
|
|
20240308,154300,271366090,8080,8080,8080,8080,0
|
|
20240308,154200,271366090,8080,8080,8080,8080,0
|
|
20240308,154100,271366090,8080,8080,8080,8080,0
|
|
20240308,154000,271366090,8080,8080,8080,8080,0
|
|
20240308,153900,271366090,8080,8080,8080,8080,0
|
|
20240308,153800,271366090,8080,8080,8080,8080,0
|
|
20240308,153700,271366090,8080,8080,8080,8080,0
|
|
20240308,153600,271366090,8080,8080,8080,8080,0
|
|
20240308,153500,271366090,8080,8080,8080,8080,0
|
|
20240308,153400,271366090,8080,8080,8080,8080,0
|
|
20240308,153300,271366090,8080,8080,8080,8080,0
|
|
20240308,153200,271366090,8080,8080,8080,8080,0
|
|
20240308,153100,271366090,8080,8080,8080,8080,0
|
|
20240308,153000,271366090,8080,8080,8080,8080,817
|
|
20240308,152900,264764730,8030,8030,8030,8030,0
|
|
20240308,152800,264764730,8030,8030,8030,8030,0
|
|
20240308,152700,264764730,8030,8030,8030,8030,0
|
|
20240308,152600,264764730,8030,8030,8030,8030,0
|
|
20240308,152500,264764730,8030,8030,8030,8030,0
|
|
20240308,152400,264764730,8030,8030,8030,8030,0
|
|
20240308,152300,264764730,8030,8030,8030,8030,0
|
|
20240308,152200,264764730,8030,8030,8030,8030,0
|
|
20240308,152100,264764730,8030,8030,8030,8030,0
|
|
20240308,152000,264764730,8030,8030,8030,8030,0
|
|
20240308,151900,264764730,8030,8030,8030,8030,0
|
|
20240308,151800,264764730,8030,8030,8030,8030,0
|
|
20240308,151700,264764730,8030,8020,8030,8020,2
|
|
20240308,151600,264748680,8020,8020,8020,8020,0
|
|
20240308,151500,264748680,8020,8020,8020,8020,6
|
|
20240308,151400,264700560,8000,8000,8000,8000,0
|
|
20240308,151300,264700560,8000,8010,8010,8000,245
|
|
20240308,151200,262740340,8000,8000,8000,8000,34
|
|
20240308,151100,262468340,8000,8030,8030,8000,1133
|
|
20240308,151000,253404310,8000,8010,8030,8000,761
|
|
20240308,150900,247314070,8030,8030,8030,8030,0
|
|
20240308,150800,247314070,8030,8030,8030,8030,1
|
|
20240308,150700,247306040,8030,8030,8030,8030,0
|
|
20240308,150600,247306040,8030,8010,8030,8010,11
|
|
20240308,150500,247217910,8030,8030,8030,8030,0
|
|
20240308,150400,247217910,8030,8030,8030,8010,46
|
|
20240308,150300,246849170,8020,8000,8020,8000,174
|
|
20240308,150200,245455230,8000,7980,8000,7980,196
|
|
20240308,150100,243887450,7970,7920,7970,7920,1879
|
|
20240308,150000,228974010,7940,7920,7940,7920,2
|
|
20240308,145900,228958150,7940,7920,7940,7910,3199
|
|
20240308,145800,203644600,7940,7910,7940,7910,44
|
|
20240308,145700,203296530,7900,7900,7900,7900,121
|
|
20240308,145600,202340630,7910,7910,7910,7910,0
|
|
20240308,145500,202340630,7910,7910,7910,7910,0
|
|
20240308,145400,202340630,7910,7910,7910,7910,3
|
|
20240308,145300,202316900,7910,7910,7910,7910,0
|
|
20240308,145200,202316900,7910,7920,7920,7900,989
|
|
20240308,145100,194487580,7940,7940,7940,7940,0
|
|
20240308,145000,194487580,7940,7940,7940,7940,0
|
|
20240308,144900,194487580,7940,7940,7940,7940,0
|
|
20240308,144800,194487580,7940,7940,7940,7940,0
|
|
20240308,144700,194487580,7940,7940,7940,7940,0
|
|
20240308,144600,194487580,7940,7940,7940,7940,10
|
|
20240308,144500,194408180,7950,7950,7950,7950,0
|
|
20240308,144400,194408180,7950,7950,7950,7950,0
|
|
20240308,144300,194408180,7950,7950,7950,7950,0
|
|
20240308,144200,194408180,7950,7950,7950,7950,0
|
|
20240308,144100,194408180,7950,7950,7950,7950,0
|
|
20240308,144000,194408180,7950,7950,7950,7950,0
|
|
20240308,143900,194408180,7950,7950,7950,7950,0
|
|
20240308,143800,194408180,7950,7950,7950,7950,0
|
|
20240308,143700,194408180,7950,7950,7950,7950,0
|
|
20240308,143600,194408180,7950,7950,7950,7950,0
|
|
20240308,143500,194408180,7950,7950,7950,7950,0
|
|
20240308,143400,194408180,7950,7950,7950,7950,0
|
|
20240308,143300,194408180,7950,7950,7950,7950,1
|
|
20240308,143200,194400230,7950,7950,7950,7950,0
|
|
20240308,143100,194400230,7950,7950,7950,7950,0
|
|
20240308,143000,194400230,7950,7950,7950,7950,650
|
|
20240308,142900,189232730,7960,7960,7960,7960,0
|
|
20240308,142800,189232730,7960,7960,7960,7960,0
|
|
20240308,142700,189232730,7960,7960,7960,7960,0
|
|
20240308,142600,189232730,7960,7960,7960,7960,0
|
|
20240308,142500,189232730,7960,7960,7960,7960,0
|
|
20240308,142400,189232730,7960,7960,7960,7960,0
|
|
20240308,142300,189232730,7960,7960,7960,7960,0
|
|
20240308,142200,189232730,7960,7960,7960,7960,2
|
|
20240308,142100,189216810,7950,7950,7950,7950,520
|
|
20240308,142000,185082810,7950,7910,7950,7910,1071
|
|
20240308,141900,176611140,7910,7910,7910,7910,0
|
|
20240308,141800,176611140,7910,7910,7910,7910,1
|
|
20240308,141700,176603230,7890,7890,7890,7890,0
|
|
20240308,141600,176603230,7890,7890,7890,7890,200
|
|
20240308,141500,175025230,7890,7890,7890,7890,2
|
|
20240308,141400,175009450,7910,7910,7910,7910,0
|
|
20240308,141300,175009450,7910,7910,7910,7910,0
|
|
20240308,141200,175009450,7910,7910,7910,7910,1
|
|
20240308,141100,175001540,7900,7900,7900,7900,0
|
|
20240308,141000,175001540,7900,7900,7900,7900,0
|
|
20240308,140900,175001540,7900,7900,7900,7900,1
|
|
20240308,140800,174993640,7900,7900,7900,7900,0
|
|
20240308,140700,174993640,7900,7900,7900,7900,0
|
|
20240308,140600,174993640,7900,7910,7910,7900,2
|
|
20240308,140500,174977830,7880,7880,7880,7880,0
|
|
20240308,140400,174977830,7880,7880,7880,7880,0
|
|
20240308,140300,174977830,7880,7880,7880,7880,0
|
|
20240308,140200,174977830,7880,7880,7880,7880,0
|
|
20240308,140100,174977830,7880,7880,7880,7880,0
|
|
20240308,140000,174977830,7880,7880,7880,7880,0
|
|
20240308,135900,174977830,7880,7880,7880,7880,207
|
|
20240308,135800,173346670,7880,7880,7880,7880,0
|
|
20240308,135700,173346670,7880,7880,7880,7880,0
|
|
20240308,135600,173346670,7880,7880,7880,7880,6
|
|
20240308,135500,173299390,7880,7880,7880,7880,0
|
|
20240308,135400,173299390,7880,7880,7880,7880,3000
|
|
20240308,135300,149659390,7890,7890,7890,7890,0
|
|
20240308,135200,149659390,7890,7890,7890,7890,1
|
|
20240308,135100,149651500,7890,7890,7890,7890,3
|
|
20240308,135000,149627830,7890,7890,7890,7890,0
|
|
20240308,134900,149627830,7890,7890,7890,7890,0
|
|
20240308,134800,149627830,7890,7890,7890,7890,0
|
|
20240308,134700,149627830,7890,7890,7890,7890,0
|
|
20240308,134600,149627830,7890,7890,7890,7890,70
|
|
20240308,134500,149075530,7890,7890,7890,7890,1
|
|
20240308,134400,149067640,7910,7910,7910,7910,1
|
|
20240308,134300,149059730,7880,7880,7880,7880,0
|
|
20240308,134200,149059730,7880,7880,7880,7880,0
|
|
20240308,134100,149059730,7880,7880,7880,7880,0
|
|
20240308,134000,149059730,7880,7880,7880,7880,200
|
|
20240308,133900,147483730,7890,7890,7890,7890,100
|
|
20240308,133800,146694730,7910,7910,7910,7910,0
|
|
20240308,133700,146694730,7910,7910,7910,7910,0
|
|
20240308,133600,146694730,7910,7910,7910,7910,0
|
|
20240308,133500,146694730,7910,7910,7910,7910,0
|
|
20240308,133400,146694730,7910,7910,7910,7910,1
|
|
20240308,133300,146686820,7910,7910,7910,7910,1
|
|
20240308,133200,146678910,7890,7890,7890,7890,0
|
|
20240308,133100,146678910,7890,7890,7890,7890,250
|
|
20240308,133000,144706410,7900,7900,7900,7900,0
|
|
20240308,132900,144706410,7900,7900,7900,7900,0
|
|
20240308,132800,144706410,7900,7900,7900,7900,1
|
|
20240308,132700,144698510,7900,7900,7900,7900,1
|
|
20240308,132600,144690610,7910,7910,7910,7910,0
|
|
20240308,132500,144690610,7910,7910,7910,7910,1
|
|
20240308,132400,144682700,7910,7910,7910,7910,0
|
|
20240308,132300,144682700,7910,7910,7910,7910,0
|
|
20240308,132200,144682700,7910,7910,7910,7910,0
|
|
20240308,132100,144682700,7910,7910,7910,7910,0
|
|
20240308,132000,144682700,7910,7890,7910,7890,501
|
|
20240308,131900,140729790,7910,7910,7910,7910,0
|
|
20240308,131800,140729790,7910,7910,7910,7910,0
|
|
20240308,131700,140729790,7910,7910,7910,7910,0
|
|
20240308,131600,140729790,7910,7910,7910,7910,0
|
|
20240308,131500,140729790,7910,7910,7910,7910,0
|
|
20240308,131400,140729790,7910,7910,7910,7910,1
|
|
20240308,131300,140721880,7890,7890,7890,7890,1170
|
|
20240308,131200,131490580,7900,7900,7900,7900,731
|
|
20240308,131100,125715680,7910,7910,7910,7910,0
|
|
20240308,131000,125715680,7910,7910,7910,7910,0
|
|
20240308,130900,125715680,7910,7910,7910,7910,0
|
|
20240308,130800,125715680,7910,7910,7910,7910,0
|
|
20240308,130700,125715680,7910,7910,7910,7910,1
|
|
20240308,130600,125707770,7900,7900,7900,7900,100
|
|
20240308,130500,124917770,7910,7900,7910,7900,101
|
|
20240308,130400,124119860,7900,7900,7910,7900,74
|
|
20240308,130300,123535250,7890,7890,7890,7890,0
|
|
20240308,130200,123535250,7890,7890,7890,7890,0
|
|
20240308,130100,123535250,7890,7930,7930,7890,86
|
|
20240308,130000,122856670,7890,7890,7890,7890,31
|
|
20240308,125900,122612080,7930,7930,7930,7930,1
|
|
20240308,125800,122604150,7900,7930,7930,7900,902
|
|
20240308,125700,115478320,7900,7900,7900,7900,2
|
|
20240308,125600,115462520,7930,7910,7930,7910,22
|
|
20240308,125500,115288480,7930,7930,7930,7930,0
|
|
20240308,125400,115288480,7930,7930,7930,7930,0
|
|
20240308,125300,115288480,7930,7930,7930,7930,50
|
|
20240308,125200,114891980,7930,7930,7930,7930,10
|
|
20240308,125100,114812680,7930,7930,7930,7930,6
|
|
20240308,125000,114765100,7930,7930,7930,7930,0
|
|
20240308,124900,114765100,7930,7930,7930,7930,5
|
|
20240308,124800,114725450,7930,7920,7930,7910,11
|
|
20240308,124700,114638370,7930,7930,7930,7930,0
|
|
20240308,124600,114638370,7930,7930,7930,7930,0
|
|
20240308,124500,114638370,7930,7930,7930,7930,0
|
|
20240308,124400,114638370,7930,7930,7930,7930,0
|
|
20240308,124300,114638370,7930,7930,7930,7930,0
|
|
20240308,124200,114638370,7930,7930,7930,7930,0
|
|
20240308,124100,114638370,7930,7920,7930,7920,57
|
|
20240308,124000,114186920,7920,7920,7920,7920,445
|
|
20240308,123900,110662520,7920,7920,7920,7920,0
|
|
20240308,123800,110662520,7920,7920,7920,7920,0
|
|
20240308,123700,110662520,7920,7920,7920,7920,0
|
|
20240308,123600,110662520,7920,7920,7920,7920,0
|
|
20240308,123500,110662520,7920,7920,7920,7920,0
|
|
20240308,123400,110662520,7920,7920,7920,7920,0
|
|
20240308,123300,110662520,7920,7920,7920,7920,1
|
|
20240308,123200,110654600,7890,7900,7900,7890,399
|
|
20240308,123100,107505000,7940,7940,7940,7940,0
|
|
20240308,123000,107505000,7940,7940,7940,7940,0
|
|
20240308,122900,107505000,7940,7940,7940,7940,0
|
|
20240308,122800,107505000,7940,7940,7940,7940,0
|
|
20240308,122700,107505000,7940,7940,7940,7940,0
|
|
20240308,122600,107505000,7940,7940,7940,7940,0
|
|
20240308,122500,107505000,7940,7940,7940,7940,0
|
|
20240308,122400,107505000,7940,7940,7940,7940,1
|
|
20240308,122300,107497060,7900,7910,7910,7900,1000
|
|
20240308,122200,99590550,7950,7920,7950,7920,521
|
|
20240308,122100,95464200,7970,7970,7970,7970,0
|
|
20240308,122000,95464200,7970,7970,7970,7970,0
|
|
20240308,121900,95464200,7970,7970,7970,7970,0
|
|
20240308,121800,95464200,7970,7970,7970,7970,0
|
|
20240308,121700,95464200,7970,7970,7970,7970,0
|
|
20240308,121600,95464200,7970,7970,7970,7970,5
|
|
20240308,121500,95424350,7970,7970,7970,7970,0
|
|
20240308,121400,95424350,7970,7970,7970,7970,0
|
|
20240308,121300,95424350,7970,7970,7970,7970,0
|
|
20240308,121200,95424350,7970,7970,7970,7970,0
|
|
20240308,121100,95424350,7970,7970,7970,7970,0
|
|
20240308,121000,95424350,7970,7970,7970,7970,0
|
|
20240308,120900,95424350,7970,7970,7970,7970,1
|
|
20240308,120800,95416380,7920,7920,7920,7920,1
|
|
20240308,120700,95408460,7970,7970,7970,7970,0
|
|
20240308,120600,95408460,7970,7970,7970,7970,0
|
|
20240308,120500,95408460,7970,7970,7970,7970,0
|
|
20240308,120400,95408460,7970,7970,7970,7970,0
|
|
20240308,120300,95408460,7970,7970,7970,7970,0
|
|
20240308,120200,95408460,7970,7970,7970,7970,0
|
|
20240308,120100,95408460,7970,7970,7970,7970,0
|
|
20240308,120000,95408460,7970,7970,7970,7970,0
|
|
20240308,115900,95408460,7970,7970,7970,7970,1
|
|
20240308,115800,95400490,7920,7920,7920,7920,3
|
|
20240308,115700,95376730,7970,7970,7970,7970,0
|
|
20240308,115600,95376730,7970,7970,7970,7970,0
|
|
20240308,115500,95376730,7970,7970,7970,7970,0
|
|
20240308,115400,95376730,7970,7970,7970,7970,0
|
|
20240308,115300,95376730,7970,7970,7970,7970,0
|
|
20240308,115200,95376730,7970,7970,7970,7970,0
|
|
20240308,115100,95376730,7970,7970,7970,7970,0
|
|
20240308,115000,95376730,7970,7970,7970,7970,0
|
|
20240308,114900,95376730,7970,7970,7970,7970,0
|
|
20240308,114800,95376730,7970,7970,7970,7970,0
|
|
20240308,114700,95376730,7970,7970,7970,7970,0
|
|
20240308,114600,95376730,7970,7970,7970,7970,0
|
|
20240308,114500,95376730,7970,7970,7970,7970,0
|
|
20240308,114400,95376730,7970,7970,7970,7970,10
|
|
20240308,114300,95297030,7970,7970,7970,7970,0
|
|
20240308,114200,95297030,7970,7970,7970,7970,0
|
|
20240308,114100,95297030,7970,7970,7970,7970,0
|
|
20240308,114000,95297030,7970,7970,7970,7970,0
|
|
20240308,113900,95297030,7970,7970,7970,7970,0
|
|
20240308,113800,95297030,7970,7970,7970,7970,0
|
|
20240308,113700,95297030,7970,7970,7970,7970,0
|
|
20240308,113600,95297030,7970,7970,7970,7970,0
|
|
20240308,113500,95297030,7970,7970,7970,7970,0
|
|
20240308,113400,95297030,7970,7970,7970,7970,1
|
|
20240308,113300,95289060,7970,7970,7970,7920,512
|
|
20240308,113200,91229690,7930,7930,7930,7930,0
|
|
20240308,113100,91229690,7930,7930,7930,7930,0
|
|
20240308,113000,91229690,7930,7930,7930,7930,0
|
|
20240308,112900,91229690,7930,7930,7930,7930,163
|
|
20240308,112800,89937100,7930,7940,7940,7930,158
|
|
20240308,112700,88682660,7950,7950,7950,7950,93
|
|
20240308,112600,87943310,7950,7950,7950,7950,108
|
|
20240308,112500,87084710,7970,7970,7970,7970,0
|
|
20240308,112400,87084710,7970,7970,7970,7970,0
|
|
20240308,112300,87084710,7970,7970,7970,7970,13
|
|
20240308,112200,86981100,7980,7980,7980,7980,0
|
|
20240308,112100,86981100,7980,7980,7980,7980,0
|
|
20240308,112000,86981100,7980,7980,7980,7980,0
|
|
20240308,111900,86981100,7980,7980,7980,7980,150
|
|
20240308,111800,85784100,7980,7980,7980,7980,0
|
|
20240308,111700,85784100,7980,7980,7980,7980,0
|
|
20240308,111600,85784100,7980,7980,7980,7980,0
|
|
20240308,111500,85784100,7980,7980,7980,7980,0
|
|
20240308,111400,85784100,7980,7980,7980,7980,0
|
|
20240308,111300,85784100,7980,7980,7980,7980,0
|
|
20240308,111200,85784100,7980,7980,7980,7980,0
|
|
20240308,111100,85784100,7980,7980,7980,7980,10
|
|
20240308,111000,85704300,7980,7980,7980,7980,0
|
|
20240308,110900,85704300,7980,7980,7980,7980,0
|
|
20240308,110800,85704300,7980,7980,7980,7980,0
|
|
20240308,110700,85704300,7980,7980,7980,7980,0
|
|
20240308,110600,85704300,7980,7980,7980,7980,0
|
|
20240308,110500,85704300,7980,7980,7980,7980,0
|
|
20240308,110400,85704300,7980,7980,7980,7980,0
|
|
20240308,110300,85704300,7980,7980,7980,7980,0
|
|
20240308,110200,85704300,7980,7980,7980,7980,0
|
|
20240308,110100,85704300,7980,7980,7980,7980,0
|
|
20240308,110000,85704300,7980,7970,7980,7970,6
|
|
20240308,105900,85656470,7970,7970,7970,7970,300
|
|
20240308,105800,83265470,7970,7960,7970,7960,3
|
|
20240308,105700,83241580,7930,7930,7930,7930,0
|
|
20240308,105600,83241580,7930,7930,7930,7930,0
|
|
20240308,105500,83241580,7930,7960,7960,7930,651
|
|
20240308,105400,78074020,7950,7950,7950,7950,0
|
|
20240308,105300,78074020,7950,7950,7950,7950,0
|
|
20240308,105200,78074020,7950,7950,7950,7950,0
|
|
20240308,105100,78074020,7950,7950,7950,7950,0
|
|
20240308,105000,78074020,7950,7950,7950,7950,15
|
|
20240308,104900,77954770,7970,7970,7970,7970,0
|
|
20240308,104800,77954770,7970,7970,7970,7970,0
|
|
20240308,104700,77954770,7970,7970,7970,7970,0
|
|
20240308,104600,77954770,7970,7970,7970,7970,0
|
|
20240308,104500,77954770,7970,7970,7970,7970,0
|
|
20240308,104400,77954770,7970,7970,7970,7970,0
|
|
20240308,104300,77954770,7970,7970,7970,7970,0
|
|
20240308,104200,77954770,7970,7970,7970,7970,0
|
|
20240308,104100,77954770,7970,7970,7970,7970,0
|
|
20240308,104000,77954770,7970,7970,7970,7970,0
|
|
20240308,103900,77954770,7970,7970,7970,7970,0
|
|
20240308,103800,77954770,7970,7970,7970,7970,0
|
|
20240308,103700,77954770,7970,7970,7970,7970,192
|
|
20240308,103600,76424530,7970,7970,7970,7970,0
|
|
20240308,103500,76424530,7970,7960,7970,7960,100
|
|
20240308,103400,75627730,7940,7940,7940,7940,0
|
|
20240308,103300,75627730,7940,7940,7940,7940,0
|
|
20240308,103200,75627730,7940,7940,7940,7940,265
|
|
20240308,103100,73523630,7940,7940,7940,7940,0
|
|
20240308,103000,73523630,7940,7940,7940,7940,143
|
|
20240308,102900,72388210,7960,7960,7960,7960,51
|
|
20240308,102800,71982250,7960,7960,7960,7960,0
|
|
20240308,102700,71982250,7960,7960,7960,7960,0
|
|
20240308,102600,71982250,7960,7960,7960,7960,0
|
|
20240308,102500,71982250,7960,7960,7960,7960,0
|
|
20240308,102400,71982250,7960,7960,7960,7960,0
|
|
20240308,102300,71982250,7960,7960,7960,7960,0
|
|
20240308,102200,71982250,7960,7960,7960,7960,0
|
|
20240308,102100,71982250,7960,7960,7960,7960,0
|
|
20240308,102000,71982250,7960,7960,7960,7960,1
|
|
20240308,101900,71974290,7940,7940,7940,7940,1
|
|
20240308,101800,71966350,7940,7940,7940,7940,0
|
|
20240308,101700,71966350,7940,7940,7940,7940,0
|
|
20240308,101600,71966350,7940,7940,7940,7940,0
|
|
20240308,101500,71966350,7940,7940,7940,7940,0
|
|
20240308,101400,71966350,7940,7940,7940,7940,0
|
|
20240308,101300,71966350,7940,7940,7940,7940,0
|
|
20240308,101200,71966350,7940,7940,7940,7940,0
|
|
20240308,101100,71966350,7940,7940,7940,7940,57
|
|
20240308,101000,71513770,7940,7940,7940,7940,527
|
|
20240308,100900,67329390,7970,7970,7970,7970,0
|
|
20240308,100800,67329390,7970,7970,7970,7970,0
|
|
20240308,100700,67329390,7970,7970,7970,7970,0
|
|
20240308,100600,67329390,7970,7970,7970,7970,0
|
|
20240308,100500,67329390,7970,7970,7970,7970,0
|
|
20240308,100400,67329390,7970,7970,7970,7970,0
|
|
20240308,100300,67329390,7970,7970,7970,7970,0
|
|
20240308,100200,67329390,7970,7970,7970,7970,1
|
|
20240308,100100,67321420,7950,7950,7950,7950,0
|
|
20240308,100000,67321420,7950,7950,7950,7950,0
|
|
20240308,095900,67321420,7950,7950,7950,7950,0
|
|
20240308,095800,67321420,7950,7950,7950,7950,0
|
|
20240308,095700,67321420,7950,7950,7950,7950,0
|
|
20240308,095600,67321420,7950,7950,7950,7950,0
|
|
20240308,095500,67321420,7950,7950,7950,7950,0
|
|
20240308,095400,67321420,7950,7950,7950,7950,0
|
|
20240308,095300,67321420,7950,7950,7950,7950,0
|
|
20240308,095200,67321420,7950,7950,7950,7940,8
|
|
20240308,095100,67257880,7950,7950,7950,7950,3
|
|
20240308,095000,67234030,7960,7960,7960,7960,13
|
|
20240308,094900,67130550,7960,7960,7960,7960,0
|
|
20240308,094800,67130550,7960,7960,7960,7960,0
|
|
20240308,094700,67130550,7960,7930,7960,7930,3
|
|
20240308,094600,67106730,7960,7960,7960,7960,0
|
|
20240308,094500,67106730,7960,7960,7960,7960,31
|
|
20240308,094400,66859970,7960,7960,7960,7960,0
|
|
20240308,094300,66859970,7960,7960,7960,7960,43
|
|
20240308,094200,66517690,7960,7960,7960,7960,7
|
|
20240308,094100,66461970,7960,7960,7960,7960,1
|
|
20240308,094000,66454010,7960,7960,7960,7960,5
|
|
20240308,093900,66414210,7960,7960,7960,7960,126
|
|
20240308,093800,65411250,7960,7960,7960,7960,0
|
|
20240308,093700,65411250,7960,7960,7960,7960,200
|
|
20240308,093600,63819250,7960,7960,7960,7960,100
|
|
20240308,093500,63023250,7960,7960,7960,7960,3
|
|
20240308,093400,62999370,7970,7940,7970,7940,505
|
|
20240308,093300,58985280,7940,7910,7950,7910,119
|
|
20240308,093200,58040940,7870,7900,7900,7870,274
|
|
20240308,093100,55881490,7910,7900,7910,7900,569
|
|
20240308,093000,51386380,7900,7940,7940,7890,153
|
|
20240308,092900,50174420,7930,7930,7940,7870,367
|
|
20240308,092800,47276120,7910,7920,7920,7910,337
|
|
20240308,092700,44607560,7920,7920,7920,7920,1
|
|
20240308,092600,44599640,7930,7950,7950,7930,633
|
|
20240308,092500,39567910,7960,7960,7960,7960,0
|
|
20240308,092400,39567910,7960,7960,7960,7960,3
|
|
20240308,092300,39544030,7960,7960,7960,7960,2
|
|
20240308,092200,39528110,7960,7960,7960,7960,48
|
|
20240308,092100,39146030,7960,7960,7960,7960,23
|
|
20240308,092000,38962950,7970,7970,7970,7970,0
|
|
20240308,091900,38962950,7970,7980,7980,7970,1106
|
|
20240308,091800,30137850,8000,8000,8000,8000,321
|
|
20240308,091700,27569850,7980,7980,7980,7980,39
|
|
20240308,091600,27258630,8000,8000,8000,8000,39
|
|
20240308,091500,26946630,8020,8020,8020,8020,0
|
|
20240308,091400,26946630,8020,8020,8020,8020,0
|
|
20240308,091300,26946630,8020,8020,8020,8020,0
|
|
20240308,091200,26946630,8020,8020,8020,8020,161
|
|
20240308,091100,25655410,8030,8030,8030,8030,0
|
|
20240308,091000,25655410,8030,8030,8030,8030,104
|
|
20240308,090900,24820290,8030,7980,8030,7980,489
|
|
20240308,090800,20903270,7990,7990,7990,7990,52
|
|
20240308,090700,20487790,8020,8010,8020,8010,4
|
|
20240308,090600,20455740,7980,8020,8040,7980,505
|
|
20240308,090500,16396840,7990,8070,8070,7990,5
|
|
20240308,090400,16356770,8060,8060,8060,8060,517
|
|
20240308,090300,12189750,7980,8020,8100,7980,501
|
|
20240308,090200,8144470,7950,7950,7950,7950,0
|
|
20240308,090100,8144470,7950,8000,8000,7950,171
|
|
20240308,090000,6784940,8020,8070,8070,8020,774
|