631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192800,248649080,7670,7670,7670,7670,1914
|
|
20240320,192700,248649080,7670,7670,7670,7670,0
|
|
20240320,192600,248649080,7670,7670,7670,7670,0
|
|
20240320,192500,248649080,7670,7670,7670,7670,0
|
|
20240320,192400,248649080,7670,7670,7670,7670,0
|
|
20240320,192300,248649080,7670,7670,7670,7670,0
|
|
20240320,192200,248649080,7670,7670,7670,7670,0
|
|
20240320,192100,248649080,7670,7670,7670,7670,0
|
|
20240320,192000,248649080,7670,7670,7670,7670,0
|
|
20240320,191900,248649080,7670,7670,7670,7670,0
|
|
20240320,191800,248649080,7670,7670,7670,7670,0
|
|
20240320,191700,248649080,7670,7670,7670,7670,0
|
|
20240320,191600,248649080,7670,7670,7670,7670,0
|
|
20240320,191500,248649080,7670,7670,7670,7670,0
|
|
20240320,191400,248649080,7670,7670,7670,7670,0
|
|
20240320,191300,248649080,7670,7670,7670,7670,0
|
|
20240320,191200,248649080,7670,7670,7670,7670,0
|
|
20240320,191100,248649080,7670,7670,7670,7670,0
|
|
20240320,191000,248649080,7670,7670,7670,7670,0
|
|
20240320,190900,248649080,7670,7670,7670,7670,0
|
|
20240320,190800,248649080,7670,7670,7670,7670,0
|
|
20240320,190700,248649080,7670,7670,7670,7670,0
|
|
20240320,190600,248649080,7670,7670,7670,7670,0
|
|
20240320,190500,248649080,7670,7670,7670,7670,0
|
|
20240320,190400,248649080,7670,7670,7670,7670,0
|
|
20240320,190300,248649080,7670,7670,7670,7670,0
|
|
20240320,190200,248649080,7670,7670,7670,7670,0
|
|
20240320,190100,248649080,7670,7670,7670,7670,0
|
|
20240320,190000,248649080,7670,7670,7670,7670,0
|
|
20240320,185900,248649080,7670,7670,7670,7670,0
|
|
20240320,185800,248649080,7670,7670,7670,7670,1914
|
|
20240320,185700,248649080,7670,7670,7670,7670,0
|
|
20240320,185600,248649080,7670,7670,7670,7670,0
|
|
20240320,185500,248649080,7670,7670,7670,7670,0
|
|
20240320,185400,248649080,7670,7670,7670,7670,0
|
|
20240320,185300,248649080,7670,7670,7670,7670,0
|
|
20240320,185200,248649080,7670,7670,7670,7670,0
|
|
20240320,185100,248649080,7670,7670,7670,7670,0
|
|
20240320,185000,248649080,7670,7670,7670,7670,0
|
|
20240320,184900,248649080,7670,7670,7670,7670,0
|
|
20240320,184800,248649080,7670,7670,7670,7670,0
|
|
20240320,184700,248649080,7670,7670,7670,7670,0
|
|
20240320,184600,248649080,7670,7670,7670,7670,0
|
|
20240320,184500,248649080,7670,7670,7670,7670,0
|
|
20240320,184400,248649080,7670,7670,7670,7670,0
|
|
20240320,184300,248649080,7670,7670,7670,7670,0
|
|
20240320,184200,248649080,7670,7670,7670,7670,0
|
|
20240320,184100,248649080,7670,7670,7670,7670,0
|
|
20240320,184000,248649080,7670,7670,7670,7670,0
|
|
20240320,183900,248649080,7670,7670,7670,7670,0
|
|
20240320,183800,248649080,7670,7670,7670,7670,0
|
|
20240320,183700,248649080,7670,7670,7670,7670,0
|
|
20240320,183600,248649080,7670,7670,7670,7670,0
|
|
20240320,183500,248649080,7670,7670,7670,7670,0
|
|
20240320,183400,248649080,7670,7670,7670,7670,0
|
|
20240320,183300,248649080,7670,7670,7670,7670,0
|
|
20240320,183200,248649080,7670,7670,7670,7670,0
|
|
20240320,183100,248649080,7670,7670,7670,7670,0
|
|
20240320,183000,248649080,7670,7670,7670,7670,0
|
|
20240320,182900,248649080,7670,7670,7670,7670,0
|
|
20240320,182800,248649080,7670,7670,7670,7670,1914
|
|
20240320,182700,248649080,7670,7670,7670,7670,0
|
|
20240320,182600,248649080,7670,7670,7670,7670,0
|
|
20240320,182500,248649080,7670,7670,7670,7670,0
|
|
20240320,182400,248649080,7670,7670,7670,7670,0
|
|
20240320,182300,248649080,7670,7670,7670,7670,0
|
|
20240320,182200,248649080,7670,7670,7670,7670,0
|
|
20240320,182100,248649080,7670,7670,7670,7670,0
|
|
20240320,182000,248649080,7670,7670,7670,7670,0
|
|
20240320,181900,248649080,7670,7670,7670,7670,0
|
|
20240320,181800,248649080,7670,7670,7670,7670,0
|
|
20240320,181700,248649080,7670,7670,7670,7670,0
|
|
20240320,181600,248649080,7670,7670,7670,7670,0
|
|
20240320,181500,248649080,7670,7670,7670,7670,0
|
|
20240320,181400,248649080,7670,7670,7670,7670,0
|
|
20240320,181300,248649080,7670,7670,7670,7670,0
|
|
20240320,181200,248649080,7670,7670,7670,7670,0
|
|
20240320,181100,248649080,7670,7670,7670,7670,0
|
|
20240320,181000,248649080,7670,7670,7670,7670,0
|
|
20240320,180900,248649080,7670,7670,7670,7670,0
|
|
20240320,180800,248649080,7670,7670,7670,7670,0
|
|
20240320,180700,248649080,7670,7670,7670,7670,0
|
|
20240320,180600,248649080,7670,7670,7670,7670,0
|
|
20240320,180500,248649080,7670,7670,7670,7670,0
|
|
20240320,180400,248649080,7670,7670,7670,7670,0
|
|
20240320,180300,248649080,7670,7670,7670,7670,0
|
|
20240320,180200,248649080,7670,7670,7670,7670,0
|
|
20240320,180100,248649080,7670,7670,7670,7670,0
|
|
20240320,180000,248649080,7670,7670,7670,7670,0
|
|
20240320,175900,248649080,7670,7670,7670,7670,0
|
|
20240320,175800,248649080,7670,7670,7670,7670,1914
|
|
20240320,175700,248649080,7670,7670,7670,7670,0
|
|
20240320,175600,248649080,7670,7670,7670,7670,0
|
|
20240320,175500,248649080,7670,7670,7670,7670,0
|
|
20240320,175400,248649080,7670,7670,7670,7670,0
|
|
20240320,175300,248649080,7670,7670,7670,7670,0
|
|
20240320,175200,248649080,7670,7670,7670,7670,0
|
|
20240320,175100,248649080,7670,7670,7670,7670,0
|
|
20240320,175000,248649080,7670,7670,7670,7670,0
|
|
20240320,174900,248649080,7670,7670,7670,7670,0
|
|
20240320,174800,248649080,7670,7670,7670,7670,0
|
|
20240320,174700,248649080,7670,7670,7670,7670,0
|
|
20240320,174600,248649080,7670,7670,7670,7670,0
|
|
20240320,174500,248649080,7670,7670,7670,7670,0
|
|
20240320,174400,248649080,7670,7670,7670,7670,0
|
|
20240320,174300,248649080,7670,7670,7670,7670,0
|
|
20240320,174200,248649080,7670,7670,7670,7670,0
|
|
20240320,174100,248649080,7670,7670,7670,7670,0
|
|
20240320,174000,248649080,7670,7670,7670,7670,0
|
|
20240320,173900,248649080,7670,7670,7670,7670,0
|
|
20240320,173800,248649080,7670,7670,7670,7670,0
|
|
20240320,173700,248649080,7670,7670,7670,7670,0
|
|
20240320,173600,248649080,7670,7670,7670,7670,0
|
|
20240320,173500,248649080,7670,7670,7670,7670,0
|
|
20240320,173400,248649080,7670,7670,7670,7670,0
|
|
20240320,173300,248649080,7670,7670,7670,7670,0
|
|
20240320,173200,248649080,7670,7670,7670,7670,0
|
|
20240320,173100,248649080,7670,7670,7670,7670,0
|
|
20240320,173000,248649080,7670,7670,7670,7670,0
|
|
20240320,172900,248649080,7670,7670,7670,7670,0
|
|
20240320,172800,248649080,7670,7670,7670,7670,1914
|
|
20240320,172700,248649080,7670,7670,7670,7670,0
|
|
20240320,172600,248649080,7670,7670,7670,7670,0
|
|
20240320,172500,248649080,7670,7670,7670,7670,0
|
|
20240320,172400,248649080,7670,7670,7670,7670,0
|
|
20240320,172300,248649080,7670,7670,7670,7670,0
|
|
20240320,172200,248649080,7670,7670,7670,7670,0
|
|
20240320,172100,248649080,7670,7670,7670,7670,0
|
|
20240320,172000,248649080,7670,7670,7670,7670,0
|
|
20240320,171900,248649080,7670,7670,7670,7670,0
|
|
20240320,171800,248649080,7670,7670,7670,7670,0
|
|
20240320,171700,248649080,7670,7670,7670,7670,0
|
|
20240320,171600,248649080,7670,7670,7670,7670,0
|
|
20240320,171500,248649080,7670,7670,7670,7670,0
|
|
20240320,171400,248649080,7670,7670,7670,7670,0
|
|
20240320,171300,248649080,7670,7670,7670,7670,0
|
|
20240320,171200,248649080,7670,7670,7670,7670,0
|
|
20240320,171100,248649080,7670,7670,7670,7670,0
|
|
20240320,171000,248649080,7670,7670,7670,7670,0
|
|
20240320,170900,248649080,7670,7670,7670,7670,0
|
|
20240320,170800,248649080,7670,7670,7670,7670,0
|
|
20240320,170700,248649080,7670,7670,7670,7670,0
|
|
20240320,170600,248649080,7670,7670,7670,7670,0
|
|
20240320,170500,248649080,7670,7670,7670,7670,0
|
|
20240320,170400,248649080,7670,7670,7670,7670,0
|
|
20240320,170300,248649080,7670,7670,7670,7670,0
|
|
20240320,170200,248649080,7670,7670,7670,7670,0
|
|
20240320,170100,248649080,7670,7670,7670,7670,0
|
|
20240320,170000,248649080,7670,7670,7670,7670,0
|
|
20240320,165900,248649080,7670,7670,7670,7670,0
|
|
20240320,165800,248649080,7670,7670,7670,7670,1914
|
|
20240320,165700,248649080,7670,7670,7670,7670,0
|
|
20240320,165600,248649080,7670,7670,7670,7670,0
|
|
20240320,165500,248649080,7670,7670,7670,7670,0
|
|
20240320,165400,248649080,7670,7670,7670,7670,0
|
|
20240320,165300,248649080,7670,7670,7670,7670,0
|
|
20240320,165200,248649080,7670,7670,7670,7670,0
|
|
20240320,165100,248649080,7670,7670,7670,7670,0
|
|
20240320,165000,248649080,7670,7670,7670,7670,0
|
|
20240320,164900,248649080,7670,7670,7670,7670,0
|
|
20240320,164800,248649080,7670,7670,7670,7670,0
|
|
20240320,164700,248649080,7670,7670,7670,7670,0
|
|
20240320,164600,248649080,7670,7670,7670,7670,0
|
|
20240320,164500,248649080,7670,7670,7670,7670,0
|
|
20240320,164400,248649080,7670,7670,7670,7670,0
|
|
20240320,164300,248649080,7670,7670,7670,7670,0
|
|
20240320,164200,248649080,7670,7670,7670,7670,0
|
|
20240320,164100,248649080,7670,7670,7670,7670,0
|
|
20240320,164000,248649080,7670,7670,7670,7670,0
|
|
20240320,163900,248649080,7670,7670,7670,7670,0
|
|
20240320,163800,248649080,7670,7670,7670,7670,0
|
|
20240320,163700,248649080,7670,7670,7670,7670,0
|
|
20240320,163600,248649080,7670,7670,7670,7670,0
|
|
20240320,163500,248649080,7670,7670,7670,7670,0
|
|
20240320,163400,248649080,7670,7670,7670,7670,0
|
|
20240320,163300,248649080,7670,7670,7670,7670,0
|
|
20240320,163200,248649080,7670,7670,7670,7670,0
|
|
20240320,163100,248649080,7670,7670,7670,7670,0
|
|
20240320,163000,248649080,7670,7670,7670,7670,0
|
|
20240320,162900,248649080,7670,7670,7670,7670,0
|
|
20240320,162800,248649080,7670,7670,7670,7670,1914
|
|
20240320,162700,248649080,7670,7670,7670,7670,0
|
|
20240320,162600,248649080,7670,7670,7670,7670,0
|
|
20240320,162500,248649080,7670,7670,7670,7670,0
|
|
20240320,162400,248649080,7670,7670,7670,7670,0
|
|
20240320,162300,248649080,7670,7670,7670,7670,0
|
|
20240320,162200,248649080,7670,7670,7670,7670,0
|
|
20240320,162100,248649080,7670,7670,7670,7670,0
|
|
20240320,162000,248649080,7670,7670,7670,7670,0
|
|
20240320,161900,248649080,7670,7670,7670,7670,0
|
|
20240320,161800,248649080,7670,7670,7670,7670,0
|
|
20240320,161700,248649080,7670,7670,7670,7670,0
|
|
20240320,161600,248649080,7670,7670,7670,7670,0
|
|
20240320,161500,248649080,7670,7670,7670,7670,0
|
|
20240320,161400,248649080,7670,7670,7670,7670,0
|
|
20240320,161300,248649080,7670,7670,7670,7670,0
|
|
20240320,161200,248649080,7670,7670,7670,7670,0
|
|
20240320,161100,248649080,7670,7670,7670,7670,0
|
|
20240320,161000,248649080,7670,7670,7670,7670,0
|
|
20240320,160900,248649080,7670,7670,7670,7670,0
|
|
20240320,160800,248649080,7670,7670,7670,7670,0
|
|
20240320,160700,248649080,7670,7670,7670,7670,0
|
|
20240320,160600,248649080,7670,7670,7670,7670,0
|
|
20240320,160500,248649080,7670,7670,7670,7670,0
|
|
20240320,160400,248649080,7670,7670,7670,7670,0
|
|
20240320,160300,248649080,7670,7670,7670,7670,0
|
|
20240320,160200,248649080,7670,7670,7670,7670,0
|
|
20240320,160100,248649080,7670,7670,7670,7670,0
|
|
20240320,160000,248649080,7670,7670,7670,7670,0
|
|
20240320,155900,248649080,7670,7670,7670,7670,0
|
|
20240320,155800,248649080,7670,7670,7670,7670,1914
|
|
20240320,155700,248649080,7670,7670,7670,7670,0
|
|
20240320,155600,248649080,7670,7670,7670,7670,0
|
|
20240320,155500,248649080,7670,7670,7670,7670,0
|
|
20240320,155400,248649080,7670,7670,7670,7670,0
|
|
20240320,155300,248649080,7670,7670,7670,7670,0
|
|
20240320,155200,248649080,7670,7670,7670,7670,0
|
|
20240320,155100,248649080,7670,7670,7670,7670,0
|
|
20240320,155000,248649080,7670,7670,7670,7670,0
|
|
20240320,154900,248649080,7670,7670,7670,7670,0
|
|
20240320,154800,248649080,7670,7670,7670,7670,0
|
|
20240320,154700,248649080,7670,7670,7670,7670,0
|
|
20240320,154600,248649080,7670,7670,7670,7670,0
|
|
20240320,154500,248649080,7670,7670,7670,7670,0
|
|
20240320,154400,248649080,7670,7670,7670,7670,0
|
|
20240320,154300,248649080,7670,7670,7670,7670,0
|
|
20240320,154200,248649080,7670,7670,7670,7670,0
|
|
20240320,154100,248649080,7670,7670,7670,7670,0
|
|
20240320,154000,248649080,7670,7670,7670,7670,0
|
|
20240320,153900,248649080,7670,7670,7670,7670,0
|
|
20240320,153800,248649080,7670,7670,7670,7670,0
|
|
20240320,153700,248649080,7670,7670,7670,7670,0
|
|
20240320,153600,248649080,7670,7670,7670,7670,0
|
|
20240320,153500,248649080,7670,7670,7670,7670,0
|
|
20240320,153400,248649080,7670,7670,7670,7670,0
|
|
20240320,153300,248649080,7670,7670,7670,7670,0
|
|
20240320,153200,248649080,7670,7670,7670,7670,0
|
|
20240320,153100,248649080,7670,7670,7670,7670,0
|
|
20240320,153000,248649080,7670,7670,7670,7670,1914
|
|
20240320,152900,233968700,7700,7700,7700,7700,0
|
|
20240320,152800,233968700,7700,7700,7700,7700,0
|
|
20240320,152700,233968700,7700,7700,7700,7700,0
|
|
20240320,152600,233968700,7700,7700,7700,7700,0
|
|
20240320,152500,233968700,7700,7700,7700,7700,0
|
|
20240320,152400,233968700,7700,7700,7700,7700,0
|
|
20240320,152300,233968700,7700,7700,7700,7700,0
|
|
20240320,152200,233968700,7700,7700,7700,7700,0
|
|
20240320,152100,233968700,7700,7700,7700,7700,0
|
|
20240320,152000,233968700,7700,7700,7700,7700,0
|
|
20240320,151900,233968700,7700,7740,7740,7690,469
|
|
20240320,151800,230341810,7690,7730,7730,7690,471
|
|
20240320,151700,226703660,7730,7730,7730,7730,77
|
|
20240320,151600,226108450,7730,7730,7730,7730,0
|
|
20240320,151500,226108450,7730,7730,7730,7730,101
|
|
20240320,151400,225327720,7730,7730,7730,7730,0
|
|
20240320,151300,225327720,7730,7730,7730,7730,0
|
|
20240320,151200,225327720,7730,7730,7730,7730,0
|
|
20240320,151100,225327720,7730,7730,7730,7730,0
|
|
20240320,151000,225327720,7730,7730,7730,7730,0
|
|
20240320,150900,225327720,7730,7730,7730,7730,0
|
|
20240320,150800,225327720,7730,7730,7730,7730,1
|
|
20240320,150700,225319990,7700,7690,7730,7690,209
|
|
20240320,150600,223712730,7740,7690,7740,7690,1354
|
|
20240320,150500,213300420,7690,7740,7740,7690,1343
|
|
20240320,150400,202961270,7750,7750,7750,7750,0
|
|
20240320,150300,202961270,7750,7750,7750,7750,0
|
|
20240320,150200,202961270,7750,7750,7750,7750,0
|
|
20240320,150100,202961270,7750,7750,7750,7750,0
|
|
20240320,150000,202961270,7750,7750,7750,7750,1
|
|
20240320,145900,202953520,7710,7710,7710,7710,1
|
|
20240320,145800,202945810,7750,7750,7750,7750,0
|
|
20240320,145700,202945810,7750,7750,7750,7750,0
|
|
20240320,145600,202945810,7750,7750,7750,7750,0
|
|
20240320,145500,202945810,7750,7740,7750,7740,210
|
|
20240320,145400,201320400,7740,7740,7740,7740,0
|
|
20240320,145300,201320400,7740,7710,7740,7710,2
|
|
20240320,145200,201304950,7740,7740,7740,7740,0
|
|
20240320,145100,201304950,7740,7740,7740,7740,300
|
|
20240320,145000,198982950,7740,7740,7740,7740,0
|
|
20240320,144900,198982950,7740,7740,7740,7740,0
|
|
20240320,144800,198982950,7740,7740,7740,7740,0
|
|
20240320,144700,198982950,7740,7740,7740,7740,0
|
|
20240320,144600,198982950,7740,7740,7740,7740,0
|
|
20240320,144500,198982950,7740,7720,7740,7720,4
|
|
20240320,144400,198952030,7720,7720,7720,7720,1
|
|
20240320,144300,198944310,7710,7700,7710,7700,103
|
|
20240320,144200,198151200,7700,7700,7700,7700,0
|
|
20240320,144100,198151200,7700,7700,7700,7700,359
|
|
20240320,144000,195386900,7690,7690,7690,7690,50
|
|
20240320,143900,195002400,7700,7700,7700,7700,1
|
|
20240320,143800,194994700,7700,7700,7700,7700,0
|
|
20240320,143700,194994700,7700,7700,7700,7700,0
|
|
20240320,143600,194994700,7700,7690,7700,7690,30
|
|
20240320,143500,194763990,7700,7700,7700,7700,0
|
|
20240320,143400,194763990,7700,7700,7700,7700,1
|
|
20240320,143300,194756290,7700,7700,7700,7700,1
|
|
20240320,143200,194748590,7700,7700,7700,7700,0
|
|
20240320,143100,194748590,7700,7700,7700,7700,0
|
|
20240320,143000,194748590,7700,7700,7700,7700,0
|
|
20240320,142900,194748590,7700,7700,7700,7700,0
|
|
20240320,142800,194748590,7700,7700,7700,7700,0
|
|
20240320,142700,194748590,7700,7700,7700,7700,11
|
|
20240320,142600,194663890,7700,7700,7700,7700,0
|
|
20240320,142500,194663890,7700,7700,7700,7700,0
|
|
20240320,142400,194663890,7700,7700,7700,7700,51
|
|
20240320,142300,194271190,7700,7700,7700,7700,3
|
|
20240320,142200,194248090,7700,7700,7700,7700,0
|
|
20240320,142100,194248090,7700,7700,7700,7700,1
|
|
20240320,142000,194240390,7700,7700,7700,7700,0
|
|
20240320,141900,194240390,7700,7700,7700,7690,793
|
|
20240320,141800,188140290,7700,7700,7700,7700,0
|
|
20240320,141700,188140290,7700,7700,7700,7700,1
|
|
20240320,141600,188132590,7740,7740,7740,7740,1
|
|
20240320,141500,188124850,7700,7700,7740,7700,3
|
|
20240320,141400,188101710,7740,7740,7740,7740,0
|
|
20240320,141300,188101710,7740,7740,7740,7740,0
|
|
20240320,141200,188101710,7740,7740,7740,7740,50
|
|
20240320,141100,187714710,7740,7740,7740,7740,10
|
|
20240320,141000,187637310,7740,7740,7740,7740,0
|
|
20240320,140900,187637310,7740,7730,7740,7730,100
|
|
20240320,140800,186864020,7740,7740,7740,7740,0
|
|
20240320,140700,186864020,7740,7740,7740,7740,0
|
|
20240320,140600,186864020,7740,7740,7740,7740,0
|
|
20240320,140500,186864020,7740,7740,7740,7740,0
|
|
20240320,140400,186864020,7740,7740,7740,7740,0
|
|
20240320,140300,186864020,7740,7740,7740,7740,0
|
|
20240320,140200,186864020,7740,7740,7740,7740,0
|
|
20240320,140100,186864020,7740,7740,7740,7740,0
|
|
20240320,140000,186864020,7740,7740,7740,7740,10
|
|
20240320,135900,186786620,7740,7740,7740,7740,0
|
|
20240320,135800,186786620,7740,7740,7740,7740,0
|
|
20240320,135700,186786620,7740,7740,7740,7740,0
|
|
20240320,135600,186786620,7740,7740,7740,7740,0
|
|
20240320,135500,186786620,7740,7740,7740,7740,0
|
|
20240320,135400,186786620,7740,7740,7740,7740,0
|
|
20240320,135300,186786620,7740,7740,7740,7740,0
|
|
20240320,135200,186786620,7740,7740,7740,7740,0
|
|
20240320,135100,186786620,7740,7740,7740,7740,0
|
|
20240320,135000,186786620,7740,7740,7740,7740,0
|
|
20240320,134900,186786620,7740,7740,7740,7740,0
|
|
20240320,134800,186786620,7740,7740,7740,7740,1
|
|
20240320,134700,186778880,7750,7750,7750,7750,0
|
|
20240320,134600,186778880,7750,7750,7750,7750,0
|
|
20240320,134500,186778880,7750,7750,7750,7750,0
|
|
20240320,134400,186778880,7750,7750,7750,7750,0
|
|
20240320,134300,186778880,7750,7750,7750,7750,0
|
|
20240320,134200,186778880,7750,7750,7750,7750,0
|
|
20240320,134100,186778880,7750,7750,7750,7750,1
|
|
20240320,134000,186771130,7750,7750,7750,7750,0
|
|
20240320,133900,186771130,7750,7750,7750,7750,0
|
|
20240320,133800,186771130,7750,7750,7750,7750,0
|
|
20240320,133700,186771130,7750,7750,7750,7750,0
|
|
20240320,133600,186771130,7750,7750,7750,7750,0
|
|
20240320,133500,186771130,7750,7750,7750,7750,0
|
|
20240320,133400,186771130,7750,7750,7750,7750,0
|
|
20240320,133300,186771130,7750,7750,7750,7750,0
|
|
20240320,133200,186771130,7750,7750,7750,7750,0
|
|
20240320,133100,186771130,7750,7750,7750,7750,0
|
|
20240320,133000,186771130,7750,7750,7750,7750,0
|
|
20240320,132900,186771130,7750,7750,7750,7750,0
|
|
20240320,132800,186771130,7750,7750,7750,7750,0
|
|
20240320,132700,186771130,7750,7750,7750,7750,0
|
|
20240320,132600,186771130,7750,7750,7750,7750,0
|
|
20240320,132500,186771130,7750,7750,7750,7750,0
|
|
20240320,132400,186771130,7750,7750,7750,7750,0
|
|
20240320,132300,186771130,7750,7750,7750,7750,1
|
|
20240320,132200,186763380,7720,7720,7720,7720,18
|
|
20240320,132100,186624420,7720,7720,7720,7700,1846
|
|
20240320,132000,172398300,7720,7720,7720,7720,1
|
|
20240320,131900,172390580,7720,7720,7720,7720,0
|
|
20240320,131800,172390580,7720,7720,7720,7720,0
|
|
20240320,131700,172390580,7720,7720,7720,7720,0
|
|
20240320,131600,172390580,7720,7720,7720,7720,0
|
|
20240320,131500,172390580,7720,7720,7720,7720,0
|
|
20240320,131400,172390580,7720,7720,7720,7720,0
|
|
20240320,131300,172390580,7720,7720,7720,7720,0
|
|
20240320,131200,172390580,7720,7700,7720,7700,2
|
|
20240320,131100,172375160,7720,7720,7720,7720,0
|
|
20240320,131000,172375160,7720,7700,7720,7700,61
|
|
20240320,130900,171905440,7720,7720,7720,7720,0
|
|
20240320,130800,171905440,7720,7720,7720,7720,0
|
|
20240320,130700,171905440,7720,7720,7720,7720,0
|
|
20240320,130600,171905440,7720,7720,7720,7720,0
|
|
20240320,130500,171905440,7720,7720,7720,7720,0
|
|
20240320,130400,171905440,7720,7720,7720,7720,0
|
|
20240320,130300,171905440,7720,7720,7720,7720,100
|
|
20240320,130200,171133440,7720,7720,7720,7720,1
|
|
20240320,130100,171125720,7700,7700,7700,7700,250
|
|
20240320,130000,169200720,7720,7720,7720,7720,0
|
|
20240320,125900,169200720,7720,7720,7720,7720,0
|
|
20240320,125800,169200720,7720,7720,7720,7720,0
|
|
20240320,125700,169200720,7720,7720,7720,7720,1
|
|
20240320,125600,169193000,7700,7700,7700,7700,200
|
|
20240320,125500,167653000,7720,7720,7720,7720,0
|
|
20240320,125400,167653000,7720,7720,7720,7720,100
|
|
20240320,125300,166881000,7720,7720,7720,7720,0
|
|
20240320,125200,166881000,7720,7720,7720,7720,0
|
|
20240320,125100,166881000,7720,7720,7720,7720,0
|
|
20240320,125000,166881000,7720,7720,7720,7720,0
|
|
20240320,124900,166881000,7720,7720,7720,7720,0
|
|
20240320,124800,166881000,7720,7720,7720,7720,0
|
|
20240320,124700,166881000,7720,7720,7720,7720,0
|
|
20240320,124600,166881000,7720,7720,7720,7720,66
|
|
20240320,124500,166371480,7720,7720,7720,7720,0
|
|
20240320,124400,166371480,7720,7720,7720,7720,0
|
|
20240320,124300,166371480,7720,7720,7720,7720,0
|
|
20240320,124200,166371480,7720,7720,7720,7720,0
|
|
20240320,124100,166371480,7720,7720,7720,7720,0
|
|
20240320,124000,166371480,7720,7720,7720,7720,0
|
|
20240320,123900,166371480,7720,7720,7720,7720,0
|
|
20240320,123800,166371480,7720,7720,7720,7720,0
|
|
20240320,123700,166371480,7720,7720,7720,7720,0
|
|
20240320,123600,166371480,7720,7710,7720,7710,150
|
|
20240320,123500,165213580,7710,7710,7710,7710,0
|
|
20240320,123400,165213580,7710,7700,7710,7700,232
|
|
20240320,123300,163425280,7700,7700,7700,7700,1
|
|
20240320,123200,163417580,7700,7700,7700,7700,0
|
|
20240320,123100,163417580,7700,7700,7700,7700,14
|
|
20240320,123000,163309780,7700,7690,7700,7690,2
|
|
20240320,122900,163294390,7700,7700,7700,7700,0
|
|
20240320,122800,163294390,7700,7700,7700,7700,0
|
|
20240320,122700,163294390,7700,7700,7700,7700,0
|
|
20240320,122600,163294390,7700,7700,7700,7700,0
|
|
20240320,122500,163294390,7700,7700,7700,7700,1
|
|
20240320,122400,163286690,7680,7680,7680,7680,17
|
|
20240320,122300,163156130,7680,7680,7680,7680,0
|
|
20240320,122200,163156130,7680,7680,7680,7680,0
|
|
20240320,122100,163156130,7680,7680,7680,7680,0
|
|
20240320,122000,163156130,7680,7700,7700,7680,5
|
|
20240320,121900,163117710,7690,7690,7690,7690,9
|
|
20240320,121800,163048500,7720,7720,7720,7720,0
|
|
20240320,121700,163048500,7720,7690,7720,7690,13
|
|
20240320,121600,162948500,7690,7690,7690,7690,0
|
|
20240320,121500,162948500,7690,7690,7690,7690,0
|
|
20240320,121400,162948500,7690,7690,7690,7690,0
|
|
20240320,121300,162948500,7690,7690,7690,7690,0
|
|
20240320,121200,162948500,7690,7700,7700,7690,2
|
|
20240320,121100,162933110,7720,7700,7720,7690,1112
|
|
20240320,121000,154376500,7720,7720,7720,7720,0
|
|
20240320,120900,154376500,7720,7720,7720,7720,5
|
|
20240320,120800,154337900,7720,7720,7720,7720,0
|
|
20240320,120700,154337900,7720,7720,7720,7720,0
|
|
20240320,120600,154337900,7720,7720,7720,7720,0
|
|
20240320,120500,154337900,7720,7720,7720,7720,0
|
|
20240320,120400,154337900,7720,7720,7720,7720,0
|
|
20240320,120300,154337900,7720,7720,7720,7720,0
|
|
20240320,120200,154337900,7720,7720,7720,7720,0
|
|
20240320,120100,154337900,7720,7720,7720,7720,0
|
|
20240320,120000,154337900,7720,7720,7720,7720,0
|
|
20240320,115900,154337900,7720,7720,7720,7720,30
|
|
20240320,115800,154106300,7720,7720,7720,7720,0
|
|
20240320,115700,154106300,7720,7720,7720,7720,0
|
|
20240320,115600,154106300,7720,7720,7720,7720,0
|
|
20240320,115500,154106300,7720,7720,7720,7720,0
|
|
20240320,115400,154106300,7720,7720,7720,7720,0
|
|
20240320,115300,154106300,7720,7720,7720,7720,0
|
|
20240320,115200,154106300,7720,7700,7720,7690,468
|
|
20240320,115100,150506150,7720,7720,7720,7720,0
|
|
20240320,115000,150506150,7720,7720,7720,7720,1
|
|
20240320,114900,150498430,7690,7720,7720,7690,2655
|
|
20240320,114800,130055580,7760,7760,7760,7760,0
|
|
20240320,114700,130055580,7760,7760,7760,7760,0
|
|
20240320,114600,130055580,7760,7760,7760,7760,0
|
|
20240320,114500,130055580,7760,7760,7760,7760,0
|
|
20240320,114400,130055580,7760,7760,7760,7760,0
|
|
20240320,114300,130055580,7760,7760,7760,7760,0
|
|
20240320,114200,130055580,7760,7760,7760,7760,0
|
|
20240320,114100,130055580,7760,7730,7760,7730,97
|
|
20240320,114000,129305020,7730,7730,7730,7730,14
|
|
20240320,113900,129196800,7730,7730,7730,7730,2
|
|
20240320,113800,129181340,7730,7730,7730,7730,0
|
|
20240320,113700,129181340,7730,7730,7730,7730,0
|
|
20240320,113600,129181340,7730,7730,7730,7730,0
|
|
20240320,113500,129181340,7730,7730,7730,7730,0
|
|
20240320,113400,129181340,7730,7730,7730,7730,0
|
|
20240320,113300,129181340,7730,7730,7730,7730,0
|
|
20240320,113200,129181340,7730,7730,7730,7730,0
|
|
20240320,113100,129181340,7730,7730,7730,7730,0
|
|
20240320,113000,129181340,7730,7730,7730,7730,0
|
|
20240320,112900,129181340,7730,7730,7730,7730,0
|
|
20240320,112800,129181340,7730,7730,7730,7730,0
|
|
20240320,112700,129181340,7730,7730,7730,7730,2
|
|
20240320,112600,129165880,7730,7730,7730,7730,3
|
|
20240320,112500,129142690,7730,7730,7730,7730,0
|
|
20240320,112400,129142690,7730,7730,7730,7730,0
|
|
20240320,112300,129142690,7730,7730,7730,7730,0
|
|
20240320,112200,129142690,7730,7730,7730,7730,0
|
|
20240320,112100,129142690,7730,7730,7730,7730,20
|
|
20240320,112000,128988090,7750,7730,7750,7700,2801
|
|
20240320,111900,107397010,7770,7730,7770,7730,269
|
|
20240320,111800,105317600,7770,7770,7770,7770,0
|
|
20240320,111700,105317600,7770,7770,7770,7770,0
|
|
20240320,111600,105317600,7770,7770,7770,7770,0
|
|
20240320,111500,105317600,7770,7770,7770,7770,0
|
|
20240320,111400,105317600,7770,7770,7770,7770,0
|
|
20240320,111300,105317600,7770,7770,7770,7770,0
|
|
20240320,111200,105317600,7770,7770,7770,7770,0
|
|
20240320,111100,105317600,7770,7770,7770,7770,0
|
|
20240320,111000,105317600,7770,7770,7770,7770,268
|
|
20240320,110900,103235240,7770,7770,7770,7770,0
|
|
20240320,110800,103235240,7770,7770,7770,7770,0
|
|
20240320,110700,103235240,7770,7770,7770,7770,0
|
|
20240320,110600,103235240,7770,7770,7770,7770,0
|
|
20240320,110500,103235240,7770,7770,7770,7770,1
|
|
20240320,110400,103227470,7730,7730,7730,7730,178
|
|
20240320,110300,101851530,7770,7770,7770,7770,0
|
|
20240320,110200,101851530,7770,7770,7770,7770,1
|
|
20240320,110100,101843760,7730,7730,7730,7730,0
|
|
20240320,110000,101843760,7730,7730,7730,7730,0
|
|
20240320,105900,101843760,7730,7730,7730,7730,0
|
|
20240320,105800,101843760,7730,7730,7730,7730,900
|
|
20240320,105700,94886760,7730,7730,7730,7730,0
|
|
20240320,105600,94886760,7730,7730,7730,7730,0
|
|
20240320,105500,94886760,7730,7730,7730,7730,100
|
|
20240320,105400,94113760,7770,7770,7770,7770,0
|
|
20240320,105300,94113760,7770,7770,7770,7770,0
|
|
20240320,105200,94113760,7770,7770,7770,7770,0
|
|
20240320,105100,94113760,7770,7770,7770,7770,0
|
|
20240320,105000,94113760,7770,7770,7770,7770,0
|
|
20240320,104900,94113760,7770,7770,7770,7770,0
|
|
20240320,104800,94113760,7770,7770,7770,7770,0
|
|
20240320,104700,94113760,7770,7770,7770,7770,0
|
|
20240320,104600,94113760,7770,7770,7770,7770,0
|
|
20240320,104500,94113760,7770,7770,7770,7770,0
|
|
20240320,104400,94113760,7770,7770,7770,7770,0
|
|
20240320,104300,94113760,7770,7770,7770,7770,0
|
|
20240320,104200,94113760,7770,7770,7770,7770,0
|
|
20240320,104100,94113760,7770,7770,7770,7770,0
|
|
20240320,104000,94113760,7770,7770,7770,7770,0
|
|
20240320,103900,94113760,7770,7770,7770,7770,261
|
|
20240320,103800,92085790,7770,7770,7770,7770,9
|
|
20240320,103700,92015860,7770,7740,7770,7740,223
|
|
20240320,103600,90289810,7740,7740,7740,7740,0
|
|
20240320,103500,90289810,7740,7740,7740,7740,0
|
|
20240320,103400,90289810,7740,7740,7740,7740,0
|
|
20240320,103300,90289810,7740,7740,7740,7740,0
|
|
20240320,103200,90289810,7740,7740,7740,7740,0
|
|
20240320,103100,90289810,7740,7740,7740,7740,0
|
|
20240320,103000,90289810,7740,7740,7740,7740,0
|
|
20240320,102900,90289810,7740,7740,7740,7740,0
|
|
20240320,102800,90289810,7740,7740,7740,7740,0
|
|
20240320,102700,90289810,7740,7740,7740,7740,0
|
|
20240320,102600,90289810,7740,7740,7740,7740,0
|
|
20240320,102500,90289810,7740,7740,7740,7740,0
|
|
20240320,102400,90289810,7740,7740,7740,7740,1
|
|
20240320,102300,90282070,7730,7740,7740,7730,4
|
|
20240320,102200,90251140,7730,7740,7740,7730,331
|
|
20240320,102100,87692270,7740,7740,7740,7740,0
|
|
20240320,102000,87692270,7740,7740,7740,7740,41
|
|
20240320,101900,87374930,7750,7750,7750,7740,65
|
|
20240320,101800,86871800,7740,7750,7750,7740,112
|
|
20240320,101700,86004800,7750,7750,7750,7750,0
|
|
20240320,101600,86004800,7750,7750,7750,7750,0
|
|
20240320,101500,86004800,7750,7750,7750,7750,0
|
|
20240320,101400,86004800,7750,7750,7750,7750,0
|
|
20240320,101300,86004800,7750,7750,7750,7750,0
|
|
20240320,101200,86004800,7750,7750,7750,7750,0
|
|
20240320,101100,86004800,7750,7750,7750,7750,0
|
|
20240320,101000,86004800,7750,7750,7750,7750,1
|
|
20240320,100900,85997050,7720,7730,7730,7720,476
|
|
20240320,100800,82321340,7730,7730,7730,7730,0
|
|
20240320,100700,82321340,7730,7730,7730,7730,0
|
|
20240320,100600,82321340,7730,7730,7730,7730,1
|
|
20240320,100500,82313610,7740,7740,7740,7740,0
|
|
20240320,100400,82313610,7740,7740,7740,7740,0
|
|
20240320,100300,82313610,7740,7740,7740,7740,0
|
|
20240320,100200,82313610,7740,7740,7740,7740,195
|
|
20240320,100100,80804310,7780,7780,7780,7780,0
|
|
20240320,100000,80804310,7780,7780,7780,7780,0
|
|
20240320,095900,80804310,7780,7780,7780,7780,0
|
|
20240320,095800,80804310,7780,7780,7780,7780,1
|
|
20240320,095700,80796530,7780,7740,7780,7740,97
|
|
20240320,095600,80045670,7780,7780,7780,7780,7
|
|
20240320,095500,79991210,7780,7780,7780,7780,1
|
|
20240320,095400,79983430,7740,7780,7780,7740,2
|
|
20240320,095300,79967910,7740,7780,7780,7740,5
|
|
20240320,095200,79929050,7780,7740,7780,7740,6574
|
|
20240320,095100,28789330,7780,7780,7780,7780,0
|
|
20240320,095000,28789330,7780,7780,7780,7780,1
|
|
20240320,094900,28781550,7740,7740,7740,7740,0
|
|
20240320,094800,28781550,7740,7780,7780,7740,2
|
|
20240320,094700,28766030,7740,7740,7740,7740,210
|
|
20240320,094600,27140630,7780,7780,7780,7780,0
|
|
20240320,094500,27140630,7780,7780,7780,7780,0
|
|
20240320,094400,27140630,7780,7780,7780,7780,0
|
|
20240320,094300,27140630,7780,7780,7780,7780,124
|
|
20240320,094200,26175910,7800,7800,7800,7800,0
|
|
20240320,094100,26175910,7800,7800,7800,7800,0
|
|
20240320,094000,26175910,7800,7800,7800,7800,0
|
|
20240320,093900,26175910,7800,7780,7800,7780,141
|
|
20240320,093800,25078910,7780,7780,7780,7780,0
|
|
20240320,093700,25078910,7780,7780,7780,7780,1
|
|
20240320,093600,25071130,7740,7750,7750,7740,3
|
|
20240320,093500,25047890,7780,7780,7780,7780,0
|
|
20240320,093400,25047890,7780,7750,7780,7750,2
|
|
20240320,093300,25032360,7780,7780,7780,7780,385
|
|
20240320,093200,22037060,7800,7800,7800,7800,0
|
|
20240320,093100,22037060,7800,7800,7800,7800,0
|
|
20240320,093000,22037060,7800,7800,7800,7800,1
|
|
20240320,092900,22029260,7750,7790,7800,7750,4
|
|
20240320,092800,21998170,7790,7790,7790,7790,51
|
|
20240320,092700,21600880,7790,7790,7790,7790,0
|
|
20240320,092600,21600880,7790,7790,7790,7790,0
|
|
20240320,092500,21600880,7790,7790,7790,7790,1
|
|
20240320,092400,21593090,7740,7780,7780,7740,149
|
|
20240320,092300,20433910,7780,7780,7780,7780,3
|
|
20240320,092200,20410570,7780,7780,7780,7780,0
|
|
20240320,092100,20410570,7780,7740,7780,7740,560
|
|
20240320,092000,16060670,7780,7780,7780,7780,0
|
|
20240320,091900,16060670,7780,7780,7780,7780,1
|
|
20240320,091800,16052890,7750,7750,7750,7750,1000
|
|
20240320,091700,8302890,7780,7780,7780,7780,0
|
|
20240320,091600,8302890,7780,7780,7780,7780,0
|
|
20240320,091500,8302890,7780,7780,7780,7780,0
|
|
20240320,091400,8302890,7780,7740,7780,7740,13
|
|
20240320,091300,8202230,7780,7780,7780,7780,10
|
|
20240320,091200,8124430,7780,7780,7780,7780,0
|
|
20240320,091100,8124430,7780,7780,7780,7780,1
|
|
20240320,091000,8116650,7800,7800,7800,7800,0
|
|
20240320,090900,8116650,7800,7800,7800,7800,0
|
|
20240320,090800,8116650,7800,7800,7800,7800,130
|
|
20240320,090700,7102650,7800,7800,7800,7800,0
|
|
20240320,090600,7102650,7800,7720,7800,7720,11
|
|
20240320,090500,7017570,7800,7800,7800,7800,1
|
|
20240320,090400,7009770,7720,7730,7730,7720,50
|
|
20240320,090300,6623730,7810,7810,7810,7810,11
|
|
20240320,090200,6537820,7810,7770,7810,7770,117
|
|
20240320,090100,5628600,7770,7770,7770,7770,0
|
|
20240320,090000,5628600,7770,7710,7770,7710,730
|