631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192800,658415050,7760,7760,7760,7760,1908
|
|
20240321,192700,658415050,7760,7760,7760,7760,0
|
|
20240321,192600,658415050,7760,7760,7760,7760,0
|
|
20240321,192500,658415050,7760,7760,7760,7760,0
|
|
20240321,192400,658415050,7760,7760,7760,7760,0
|
|
20240321,192300,658415050,7760,7760,7760,7760,0
|
|
20240321,192200,658415050,7760,7760,7760,7760,0
|
|
20240321,192100,658415050,7760,7760,7760,7760,0
|
|
20240321,192000,658415050,7760,7760,7760,7760,0
|
|
20240321,191900,658415050,7760,7760,7760,7760,0
|
|
20240321,191800,658415050,7760,7760,7760,7760,0
|
|
20240321,191700,658415050,7760,7760,7760,7760,0
|
|
20240321,191600,658415050,7760,7760,7760,7760,0
|
|
20240321,191500,658415050,7760,7760,7760,7760,0
|
|
20240321,191400,658415050,7760,7760,7760,7760,0
|
|
20240321,191300,658415050,7760,7760,7760,7760,0
|
|
20240321,191200,658415050,7760,7760,7760,7760,0
|
|
20240321,191100,658415050,7760,7760,7760,7760,0
|
|
20240321,191000,658415050,7760,7760,7760,7760,0
|
|
20240321,190900,658415050,7760,7760,7760,7760,0
|
|
20240321,190800,658415050,7760,7760,7760,7760,0
|
|
20240321,190700,658415050,7760,7760,7760,7760,0
|
|
20240321,190600,658415050,7760,7760,7760,7760,0
|
|
20240321,190500,658415050,7760,7760,7760,7760,0
|
|
20240321,190400,658415050,7760,7760,7760,7760,0
|
|
20240321,190300,658415050,7760,7760,7760,7760,0
|
|
20240321,190200,658415050,7760,7760,7760,7760,0
|
|
20240321,190100,658415050,7760,7760,7760,7760,0
|
|
20240321,190000,658415050,7760,7760,7760,7760,0
|
|
20240321,185900,658415050,7760,7760,7760,7760,0
|
|
20240321,185800,658415050,7760,7760,7760,7760,1908
|
|
20240321,185700,658415050,7760,7760,7760,7760,0
|
|
20240321,185600,658415050,7760,7760,7760,7760,0
|
|
20240321,185500,658415050,7760,7760,7760,7760,0
|
|
20240321,185400,658415050,7760,7760,7760,7760,0
|
|
20240321,185300,658415050,7760,7760,7760,7760,0
|
|
20240321,185200,658415050,7760,7760,7760,7760,0
|
|
20240321,185100,658415050,7760,7760,7760,7760,0
|
|
20240321,185000,658415050,7760,7760,7760,7760,0
|
|
20240321,184900,658415050,7760,7760,7760,7760,0
|
|
20240321,184800,658415050,7760,7760,7760,7760,0
|
|
20240321,184700,658415050,7760,7760,7760,7760,0
|
|
20240321,184600,658415050,7760,7760,7760,7760,0
|
|
20240321,184500,658415050,7760,7760,7760,7760,0
|
|
20240321,184400,658415050,7760,7760,7760,7760,0
|
|
20240321,184300,658415050,7760,7760,7760,7760,0
|
|
20240321,184200,658415050,7760,7760,7760,7760,0
|
|
20240321,184100,658415050,7760,7760,7760,7760,0
|
|
20240321,184000,658415050,7760,7760,7760,7760,0
|
|
20240321,183900,658415050,7760,7760,7760,7760,0
|
|
20240321,183800,658415050,7760,7760,7760,7760,0
|
|
20240321,183700,658415050,7760,7760,7760,7760,0
|
|
20240321,183600,658415050,7760,7760,7760,7760,0
|
|
20240321,183500,658415050,7760,7760,7760,7760,0
|
|
20240321,183400,658415050,7760,7760,7760,7760,0
|
|
20240321,183300,658415050,7760,7760,7760,7760,0
|
|
20240321,183200,658415050,7760,7760,7760,7760,0
|
|
20240321,183100,658415050,7760,7760,7760,7760,0
|
|
20240321,183000,658415050,7760,7760,7760,7760,0
|
|
20240321,182900,658415050,7760,7760,7760,7760,0
|
|
20240321,182800,658415050,7760,7760,7760,7760,1908
|
|
20240321,182700,658415050,7760,7760,7760,7760,0
|
|
20240321,182600,658415050,7760,7760,7760,7760,0
|
|
20240321,182500,658415050,7760,7760,7760,7760,0
|
|
20240321,182400,658415050,7760,7760,7760,7760,0
|
|
20240321,182300,658415050,7760,7760,7760,7760,0
|
|
20240321,182200,658415050,7760,7760,7760,7760,0
|
|
20240321,182100,658415050,7760,7760,7760,7760,0
|
|
20240321,182000,658415050,7760,7760,7760,7760,0
|
|
20240321,181900,658415050,7760,7760,7760,7760,0
|
|
20240321,181800,658415050,7760,7760,7760,7760,0
|
|
20240321,181700,658415050,7760,7760,7760,7760,0
|
|
20240321,181600,658415050,7760,7760,7760,7760,0
|
|
20240321,181500,658415050,7760,7760,7760,7760,0
|
|
20240321,181400,658415050,7760,7760,7760,7760,0
|
|
20240321,181300,658415050,7760,7760,7760,7760,0
|
|
20240321,181200,658415050,7760,7760,7760,7760,0
|
|
20240321,181100,658415050,7760,7760,7760,7760,0
|
|
20240321,181000,658415050,7760,7760,7760,7760,0
|
|
20240321,180900,658415050,7760,7760,7760,7760,0
|
|
20240321,180800,658415050,7760,7760,7760,7760,0
|
|
20240321,180700,658415050,7760,7760,7760,7760,0
|
|
20240321,180600,658415050,7760,7760,7760,7760,0
|
|
20240321,180500,658415050,7760,7760,7760,7760,0
|
|
20240321,180400,658415050,7760,7760,7760,7760,0
|
|
20240321,180300,658415050,7760,7760,7760,7760,0
|
|
20240321,180200,658415050,7760,7760,7760,7760,0
|
|
20240321,180100,658415050,7760,7760,7760,7760,0
|
|
20240321,180000,658415050,7760,7760,7760,7760,0
|
|
20240321,175900,658415050,7760,7760,7760,7760,0
|
|
20240321,175800,658415050,7760,7760,7760,7760,1908
|
|
20240321,175700,658415050,7760,7760,7760,7760,0
|
|
20240321,175600,658415050,7760,7760,7760,7760,0
|
|
20240321,175500,658415050,7760,7760,7760,7760,0
|
|
20240321,175400,658415050,7760,7760,7760,7760,0
|
|
20240321,175300,658415050,7760,7760,7760,7760,0
|
|
20240321,175200,658415050,7760,7760,7760,7760,0
|
|
20240321,175100,658415050,7760,7760,7760,7760,0
|
|
20240321,175000,658415050,7760,7760,7760,7760,0
|
|
20240321,174900,658415050,7760,7760,7760,7760,0
|
|
20240321,174800,658415050,7760,7760,7760,7760,0
|
|
20240321,174700,658415050,7760,7760,7760,7760,0
|
|
20240321,174600,658415050,7760,7760,7760,7760,0
|
|
20240321,174500,658415050,7760,7760,7760,7760,0
|
|
20240321,174400,658415050,7760,7760,7760,7760,0
|
|
20240321,174300,658415050,7760,7760,7760,7760,0
|
|
20240321,174200,658415050,7760,7760,7760,7760,0
|
|
20240321,174100,658415050,7760,7760,7760,7760,0
|
|
20240321,174000,658415050,7760,7760,7760,7760,0
|
|
20240321,173900,658415050,7760,7760,7760,7760,0
|
|
20240321,173800,658415050,7760,7760,7760,7760,0
|
|
20240321,173700,658415050,7760,7760,7760,7760,0
|
|
20240321,173600,658415050,7760,7760,7760,7760,0
|
|
20240321,173500,658415050,7760,7760,7760,7760,0
|
|
20240321,173400,658415050,7760,7760,7760,7760,0
|
|
20240321,173300,658415050,7760,7760,7760,7760,0
|
|
20240321,173200,658415050,7760,7760,7760,7760,0
|
|
20240321,173100,658415050,7760,7760,7760,7760,0
|
|
20240321,173000,658415050,7760,7760,7760,7760,0
|
|
20240321,172900,658415050,7760,7760,7760,7760,0
|
|
20240321,172800,658415050,7760,7760,7760,7760,1908
|
|
20240321,172700,658415050,7760,7760,7760,7760,0
|
|
20240321,172600,658415050,7760,7760,7760,7760,0
|
|
20240321,172500,658415050,7760,7760,7760,7760,0
|
|
20240321,172400,658415050,7760,7760,7760,7760,0
|
|
20240321,172300,658415050,7760,7760,7760,7760,0
|
|
20240321,172200,658415050,7760,7760,7760,7760,0
|
|
20240321,172100,658415050,7760,7760,7760,7760,0
|
|
20240321,172000,658415050,7760,7760,7760,7760,0
|
|
20240321,171900,658415050,7760,7760,7760,7760,0
|
|
20240321,171800,658415050,7760,7760,7760,7760,0
|
|
20240321,171700,658415050,7760,7760,7760,7760,0
|
|
20240321,171600,658415050,7760,7760,7760,7760,0
|
|
20240321,171500,658415050,7760,7760,7760,7760,0
|
|
20240321,171400,658415050,7760,7760,7760,7760,0
|
|
20240321,171300,658415050,7760,7760,7760,7760,0
|
|
20240321,171200,658415050,7760,7760,7760,7760,0
|
|
20240321,171100,658415050,7760,7760,7760,7760,0
|
|
20240321,171000,658415050,7760,7760,7760,7760,0
|
|
20240321,170900,658415050,7760,7760,7760,7760,0
|
|
20240321,170800,658415050,7760,7760,7760,7760,0
|
|
20240321,170700,658415050,7760,7760,7760,7760,0
|
|
20240321,170600,658415050,7760,7760,7760,7760,0
|
|
20240321,170500,658415050,7760,7760,7760,7760,0
|
|
20240321,170400,658415050,7760,7760,7760,7760,0
|
|
20240321,170300,658415050,7760,7760,7760,7760,0
|
|
20240321,170200,658415050,7760,7760,7760,7760,0
|
|
20240321,170100,658415050,7760,7760,7760,7760,0
|
|
20240321,170000,658415050,7760,7760,7760,7760,0
|
|
20240321,165900,658415050,7760,7760,7760,7760,0
|
|
20240321,165800,658415050,7760,7760,7760,7760,1908
|
|
20240321,165700,658415050,7760,7760,7760,7760,0
|
|
20240321,165600,658415050,7760,7760,7760,7760,0
|
|
20240321,165500,658415050,7760,7760,7760,7760,0
|
|
20240321,165400,658415050,7760,7760,7760,7760,0
|
|
20240321,165300,658415050,7760,7760,7760,7760,0
|
|
20240321,165200,658415050,7760,7760,7760,7760,0
|
|
20240321,165100,658415050,7760,7760,7760,7760,0
|
|
20240321,165000,658415050,7760,7760,7760,7760,0
|
|
20240321,164900,658415050,7760,7760,7760,7760,0
|
|
20240321,164800,658415050,7760,7760,7760,7760,0
|
|
20240321,164700,658415050,7760,7760,7760,7760,0
|
|
20240321,164600,658415050,7760,7760,7760,7760,0
|
|
20240321,164500,658415050,7760,7760,7760,7760,0
|
|
20240321,164400,658415050,7760,7760,7760,7760,0
|
|
20240321,164300,658415050,7760,7760,7760,7760,0
|
|
20240321,164200,658415050,7760,7760,7760,7760,0
|
|
20240321,164100,658415050,7760,7760,7760,7760,0
|
|
20240321,164000,658415050,7760,7760,7760,7760,0
|
|
20240321,163900,658415050,7760,7760,7760,7760,0
|
|
20240321,163800,658415050,7760,7760,7760,7760,0
|
|
20240321,163700,658415050,7760,7760,7760,7760,0
|
|
20240321,163600,658415050,7760,7760,7760,7760,0
|
|
20240321,163500,658415050,7760,7760,7760,7760,0
|
|
20240321,163400,658415050,7760,7760,7760,7760,0
|
|
20240321,163300,658415050,7760,7760,7760,7760,0
|
|
20240321,163200,658415050,7760,7760,7760,7760,0
|
|
20240321,163100,658415050,7760,7760,7760,7760,0
|
|
20240321,163000,658415050,7760,7760,7760,7760,0
|
|
20240321,162900,658415050,7760,7760,7760,7760,0
|
|
20240321,162800,658415050,7760,7760,7760,7760,1908
|
|
20240321,162700,658415050,7760,7760,7760,7760,0
|
|
20240321,162600,658415050,7760,7760,7760,7760,0
|
|
20240321,162500,658415050,7760,7760,7760,7760,0
|
|
20240321,162400,658415050,7760,7760,7760,7760,0
|
|
20240321,162300,658415050,7760,7760,7760,7760,0
|
|
20240321,162200,658415050,7760,7760,7760,7760,0
|
|
20240321,162100,658415050,7760,7760,7760,7760,0
|
|
20240321,162000,658415050,7760,7760,7760,7760,0
|
|
20240321,161900,658415050,7760,7760,7760,7760,0
|
|
20240321,161800,658415050,7760,7760,7760,7760,0
|
|
20240321,161700,658415050,7760,7760,7760,7760,0
|
|
20240321,161600,658415050,7760,7760,7760,7760,0
|
|
20240321,161500,658415050,7760,7760,7760,7760,0
|
|
20240321,161400,658415050,7760,7760,7760,7760,0
|
|
20240321,161300,658415050,7760,7760,7760,7760,0
|
|
20240321,161200,658415050,7760,7760,7760,7760,0
|
|
20240321,161100,658415050,7760,7760,7760,7760,0
|
|
20240321,161000,658415050,7760,7760,7760,7760,0
|
|
20240321,160900,658415050,7760,7760,7760,7760,0
|
|
20240321,160800,658415050,7760,7760,7760,7760,0
|
|
20240321,160700,658415050,7760,7760,7760,7760,0
|
|
20240321,160600,658415050,7760,7760,7760,7760,0
|
|
20240321,160500,658415050,7760,7760,7760,7760,0
|
|
20240321,160400,658415050,7760,7760,7760,7760,0
|
|
20240321,160300,658415050,7760,7760,7760,7760,0
|
|
20240321,160200,658415050,7760,7760,7760,7760,0
|
|
20240321,160100,658415050,7760,7760,7760,7760,0
|
|
20240321,160000,658415050,7760,7760,7760,7760,0
|
|
20240321,155900,658415050,7760,7760,7760,7760,0
|
|
20240321,155800,658415050,7760,7760,7760,7760,1908
|
|
20240321,155700,658415050,7760,7760,7760,7760,0
|
|
20240321,155600,658415050,7760,7760,7760,7760,0
|
|
20240321,155500,658415050,7760,7760,7760,7760,0
|
|
20240321,155400,658415050,7760,7760,7760,7760,0
|
|
20240321,155300,658415050,7760,7760,7760,7760,0
|
|
20240321,155200,658415050,7760,7760,7760,7760,0
|
|
20240321,155100,658415050,7760,7760,7760,7760,0
|
|
20240321,155000,658415050,7760,7760,7760,7760,0
|
|
20240321,154900,658415050,7760,7760,7760,7760,0
|
|
20240321,154800,658415050,7760,7760,7760,7760,0
|
|
20240321,154700,658415050,7760,7760,7760,7760,0
|
|
20240321,154600,658415050,7760,7760,7760,7760,0
|
|
20240321,154500,658415050,7760,7760,7760,7760,0
|
|
20240321,154400,658415050,7760,7760,7760,7760,0
|
|
20240321,154300,658415050,7760,7760,7760,7760,0
|
|
20240321,154200,658415050,7760,7760,7760,7760,0
|
|
20240321,154100,658415050,7760,7760,7760,7760,0
|
|
20240321,154000,658415050,7760,7760,7760,7760,0
|
|
20240321,153900,658415050,7760,7760,7760,7760,0
|
|
20240321,153800,658415050,7760,7760,7760,7760,0
|
|
20240321,153700,658415050,7760,7760,7760,7760,0
|
|
20240321,153600,658415050,7760,7760,7760,7760,0
|
|
20240321,153500,658415050,7760,7760,7760,7760,0
|
|
20240321,153400,658415050,7760,7760,7760,7760,0
|
|
20240321,153300,658415050,7760,7760,7760,7760,0
|
|
20240321,153200,658415050,7760,7760,7760,7760,0
|
|
20240321,153100,658415050,7760,7760,7760,7760,0
|
|
20240321,153000,658415050,7760,7760,7760,7760,1908
|
|
20240321,152900,643608970,7760,7760,7760,7760,0
|
|
20240321,152800,643608970,7760,7760,7760,7760,0
|
|
20240321,152700,643608970,7760,7760,7760,7760,0
|
|
20240321,152600,643608970,7760,7760,7760,7760,0
|
|
20240321,152500,643608970,7760,7760,7760,7760,0
|
|
20240321,152400,643608970,7760,7760,7760,7760,0
|
|
20240321,152300,643608970,7760,7760,7760,7760,0
|
|
20240321,152200,643608970,7760,7760,7760,7760,0
|
|
20240321,152100,643608970,7760,7760,7760,7760,0
|
|
20240321,152000,643608970,7760,7760,7760,7760,0
|
|
20240321,151900,643608970,7760,7750,7760,7750,195
|
|
20240321,151800,642096920,7740,7740,7740,7730,110
|
|
20240321,151700,641245640,7740,7740,7740,7740,0
|
|
20240321,151600,641245640,7740,7740,7740,7740,0
|
|
20240321,151500,641245640,7740,7740,7740,7740,0
|
|
20240321,151400,641245640,7740,7740,7740,7740,0
|
|
20240321,151300,641245640,7740,7740,7740,7740,0
|
|
20240321,151200,641245640,7740,7740,7740,7740,4
|
|
20240321,151100,641214680,7700,7700,7700,7700,1
|
|
20240321,151000,641206980,7730,7740,7740,7730,83
|
|
20240321,150900,640564680,7740,7740,7750,7740,310
|
|
20240321,150800,638165270,7740,7740,7740,7740,0
|
|
20240321,150700,638165270,7740,7740,7740,7740,157
|
|
20240321,150600,636950090,7760,7760,7760,7760,1
|
|
20240321,150500,636942330,7750,7750,7750,7750,2
|
|
20240321,150400,636926830,7760,7760,7760,7760,0
|
|
20240321,150300,636926830,7760,7760,7760,7760,0
|
|
20240321,150200,636926830,7760,7760,7760,7760,0
|
|
20240321,150100,636926830,7760,7760,7760,7760,0
|
|
20240321,150000,636926830,7760,7760,7760,7760,50
|
|
20240321,145900,636538830,7770,7770,7770,7770,0
|
|
20240321,145800,636538830,7770,7770,7770,7770,0
|
|
20240321,145700,636538830,7770,7770,7770,7720,3
|
|
20240321,145600,636515570,7760,7760,7760,7760,291
|
|
20240321,145500,634257410,7760,7750,7760,7750,88
|
|
20240321,145400,633574680,7750,7750,7750,7750,321
|
|
20240321,145300,631086930,7740,7730,7740,7730,104
|
|
20240321,145200,630282410,7720,7720,7720,7720,1
|
|
20240321,145100,630274690,7730,7730,7730,7730,0
|
|
20240321,145000,630274690,7730,7730,7730,7730,0
|
|
20240321,144900,630274690,7730,7730,7730,7730,0
|
|
20240321,144800,630274690,7730,7730,7730,7730,1
|
|
20240321,144700,630266960,7730,7730,7730,7730,0
|
|
20240321,144600,630266960,7730,7730,7730,7730,0
|
|
20240321,144500,630266960,7730,7730,7730,7730,0
|
|
20240321,144400,630266960,7730,7730,7730,7730,1
|
|
20240321,144300,630259230,7720,7720,7720,7720,457
|
|
20240321,144200,626731190,7710,7710,7710,7710,0
|
|
20240321,144100,626731190,7710,7710,7710,7710,0
|
|
20240321,144000,626731190,7710,7710,7710,7710,1
|
|
20240321,143900,626723480,7720,7700,7720,7700,701
|
|
20240321,143800,621313550,7710,7710,7710,7710,0
|
|
20240321,143700,621313550,7710,7710,7710,7710,0
|
|
20240321,143600,621313550,7710,7710,7710,7710,0
|
|
20240321,143500,621313550,7710,7710,7710,7710,16
|
|
20240321,143400,621190190,7700,7700,7700,7700,101
|
|
20240321,143300,620412490,7700,7700,7700,7700,0
|
|
20240321,143200,620412490,7700,7700,7700,7700,1
|
|
20240321,143100,620404790,7680,7680,7680,7680,1
|
|
20240321,143000,620397110,7690,7690,7690,7690,1
|
|
20240321,142900,620389420,7700,7700,7700,7700,0
|
|
20240321,142800,620389420,7700,7680,7700,7680,81
|
|
20240321,142700,619767320,7700,7700,7700,7700,0
|
|
20240321,142600,619767320,7700,7700,7700,7700,0
|
|
20240321,142500,619767320,7700,7700,7700,7700,0
|
|
20240321,142400,619767320,7700,7700,7700,7700,0
|
|
20240321,142300,619767320,7700,7700,7700,7700,1
|
|
20240321,142200,619759620,7690,7690,7690,7690,0
|
|
20240321,142100,619759620,7690,7690,7690,7690,100
|
|
20240321,142000,618990620,7700,7700,7700,7700,0
|
|
20240321,141900,618990620,7700,7710,7710,7690,53
|
|
20240321,141800,618583020,7690,7690,7690,7690,1
|
|
20240321,141700,618575330,7720,7720,7720,7720,0
|
|
20240321,141600,618575330,7720,7720,7720,7720,0
|
|
20240321,141500,618575330,7720,7720,7720,7720,0
|
|
20240321,141400,618575330,7720,7720,7720,7720,0
|
|
20240321,141300,618575330,7720,7720,7720,7720,0
|
|
20240321,141200,618575330,7720,7720,7720,7720,0
|
|
20240321,141100,618575330,7720,7720,7720,7720,0
|
|
20240321,141000,618575330,7720,7720,7720,7720,1
|
|
20240321,140900,618567610,7690,7690,7690,7690,94
|
|
20240321,140800,617844750,7720,7720,7720,7720,3
|
|
20240321,140700,617821590,7720,7720,7720,7720,0
|
|
20240321,140600,617821590,7720,7720,7720,7720,0
|
|
20240321,140500,617821590,7720,7720,7720,7720,26
|
|
20240321,140400,617620870,7720,7710,7720,7710,102
|
|
20240321,140300,616834340,7710,7710,7710,7710,340
|
|
20240321,140200,614212940,7710,7710,7710,7710,1
|
|
20240321,140100,614205230,7700,7700,7700,7700,2884
|
|
20240321,140000,591998430,7700,7690,7700,7690,1205
|
|
20240321,135900,582730240,7690,7690,7690,7690,774
|
|
20240321,135800,576778180,7680,7680,7680,7680,2081
|
|
20240321,135700,560796100,7680,7680,7680,7680,99
|
|
20240321,135600,560035780,7680,7680,7680,7680,0
|
|
20240321,135500,560035780,7680,7680,7680,7680,0
|
|
20240321,135400,560035780,7680,7670,7680,7670,2
|
|
20240321,135300,560020430,7680,7680,7680,7680,1
|
|
20240321,135200,560012750,7670,7670,7670,7670,101
|
|
20240321,135100,559238080,7680,7680,7680,7680,0
|
|
20240321,135000,559238080,7680,7680,7680,7680,0
|
|
20240321,134900,559238080,7680,7680,7680,7680,0
|
|
20240321,134800,559238080,7680,7680,7680,7680,0
|
|
20240321,134700,559238080,7680,7680,7680,7680,0
|
|
20240321,134600,559238080,7680,7680,7680,7680,0
|
|
20240321,134500,559238080,7680,7680,7680,7680,0
|
|
20240321,134400,559238080,7680,7680,7680,7680,0
|
|
20240321,134300,559238080,7680,7680,7680,7680,0
|
|
20240321,134200,559238080,7680,7680,7680,7680,0
|
|
20240321,134100,559238080,7680,7680,7680,7680,0
|
|
20240321,134000,559238080,7680,7680,7680,7680,0
|
|
20240321,133900,559238080,7680,7680,7680,7680,0
|
|
20240321,133800,559238080,7680,7680,7680,7680,8
|
|
20240321,133700,559176640,7670,7670,7670,7670,0
|
|
20240321,133600,559176640,7670,7670,7670,7670,0
|
|
20240321,133500,559176640,7670,7670,7670,7670,0
|
|
20240321,133400,559176640,7670,7670,7670,7670,105
|
|
20240321,133300,558371290,7670,7670,7670,7670,0
|
|
20240321,133200,558371290,7670,7670,7670,7670,60
|
|
20240321,133100,557911090,7680,7680,7680,7680,0
|
|
20240321,133000,557911090,7680,7680,7680,7680,0
|
|
20240321,132900,557911090,7680,7680,7680,7680,1
|
|
20240321,132800,557903410,7670,7670,7670,7670,0
|
|
20240321,132700,557903410,7670,7670,7670,7670,1
|
|
20240321,132600,557895740,7680,7680,7680,7680,0
|
|
20240321,132500,557895740,7680,7680,7680,7680,0
|
|
20240321,132400,557895740,7680,7680,7680,7680,200
|
|
20240321,132300,556359740,7680,7680,7680,7680,0
|
|
20240321,132200,556359740,7680,7680,7680,7680,0
|
|
20240321,132100,556359740,7680,7680,7680,7680,0
|
|
20240321,132000,556359740,7680,7680,7680,7680,0
|
|
20240321,131900,556359740,7680,7680,7680,7680,0
|
|
20240321,131800,556359740,7680,7680,7680,7680,66
|
|
20240321,131700,555852860,7680,7680,7680,7680,1
|
|
20240321,131600,555845180,7670,7670,7670,7670,182
|
|
20240321,131500,554449240,7680,7680,7680,7680,0
|
|
20240321,131400,554449240,7680,7680,7680,7680,0
|
|
20240321,131300,554449240,7680,7680,7680,7680,0
|
|
20240321,131200,554449240,7680,7680,7680,7680,0
|
|
20240321,131100,554449240,7680,7680,7680,7680,0
|
|
20240321,131000,554449240,7680,7680,7680,7680,3
|
|
20240321,130900,554426200,7670,7670,7670,7670,459
|
|
20240321,130800,550905670,7670,7670,7670,7670,0
|
|
20240321,130700,550905670,7670,7670,7670,7670,146
|
|
20240321,130600,549785850,7670,7670,7670,7670,280
|
|
20240321,130500,547638250,7670,7670,7670,7670,0
|
|
20240321,130400,547638250,7670,7670,7670,7670,0
|
|
20240321,130300,547638250,7670,7670,7670,7670,10
|
|
20240321,130200,547561550,7670,7670,7670,7670,0
|
|
20240321,130100,547561550,7670,7670,7670,7670,1
|
|
20240321,130000,547553880,7670,7670,7670,7670,1
|
|
20240321,125900,547546210,7670,7670,7670,7670,0
|
|
20240321,125800,547546210,7670,7670,7670,7670,20
|
|
20240321,125700,547392810,7670,7670,7670,7670,0
|
|
20240321,125600,547392810,7670,7670,7670,7670,0
|
|
20240321,125500,547392810,7670,7670,7670,7670,0
|
|
20240321,125400,547392810,7670,7670,7670,7670,0
|
|
20240321,125300,547392810,7670,7670,7670,7670,0
|
|
20240321,125200,547392810,7670,7670,7670,7670,0
|
|
20240321,125100,547392810,7670,7670,7670,7670,0
|
|
20240321,125000,547392810,7670,7670,7670,7670,0
|
|
20240321,124900,547392810,7670,7670,7670,7670,0
|
|
20240321,124800,547392810,7670,7670,7670,7670,0
|
|
20240321,124700,547392810,7670,7650,7670,7650,3
|
|
20240321,124600,547369840,7670,7670,7670,7670,0
|
|
20240321,124500,547369840,7670,7670,7670,7670,41
|
|
20240321,124400,547055370,7650,7650,7650,7650,0
|
|
20240321,124300,547055370,7650,7650,7650,7650,0
|
|
20240321,124200,547055370,7650,7650,7650,7650,1
|
|
20240321,124100,547047720,7660,7660,7660,7660,6
|
|
20240321,124000,547001760,7650,7650,7650,7650,1825
|
|
20240321,123900,533040510,7650,7650,7650,7650,601
|
|
20240321,123800,528442860,7650,7650,7650,7650,0
|
|
20240321,123700,528442860,7650,7650,7650,7650,0
|
|
20240321,123600,528442860,7650,7640,7650,7640,162
|
|
20240321,123500,527203880,7650,7640,7650,7640,134
|
|
20240321,123400,526178820,7650,7650,7650,7650,3
|
|
20240321,123300,526155870,7650,7640,7650,7640,30
|
|
20240321,123200,525926540,7640,7640,7650,7640,55
|
|
20240321,123100,525506310,7650,7650,7650,7650,0
|
|
20240321,123000,525506310,7650,7650,7650,7650,0
|
|
20240321,122900,525506310,7650,7650,7650,7650,0
|
|
20240321,122800,525506310,7650,7650,7650,7650,0
|
|
20240321,122700,525506310,7650,7640,7650,7640,360
|
|
20240321,122600,522752410,7630,7630,7630,7630,10
|
|
20240321,122500,522676110,7640,7640,7640,7640,0
|
|
20240321,122400,522676110,7640,7640,7640,7640,1
|
|
20240321,122300,522668470,7610,7630,7630,7610,1360
|
|
20240321,122200,512309980,7640,7640,7640,7640,0
|
|
20240321,122100,512309980,7640,7640,7640,7640,0
|
|
20240321,122000,512309980,7640,7640,7640,7640,0
|
|
20240321,121900,512309980,7640,7640,7640,7640,166
|
|
20240321,121800,511041740,7640,7640,7640,7640,5
|
|
20240321,121700,511003540,7640,7640,7640,7640,274
|
|
20240321,121600,508910180,7640,7640,7640,7640,1
|
|
20240321,121500,508902540,7630,7630,7630,7630,0
|
|
20240321,121400,508902540,7630,7630,7630,7630,1
|
|
20240321,121300,508894910,7640,7640,7640,7640,0
|
|
20240321,121200,508894910,7640,7640,7640,7640,0
|
|
20240321,121100,508894910,7640,7620,7640,7620,2
|
|
20240321,121000,508879650,7630,7640,7640,7630,201
|
|
20240321,120900,507344020,7640,7640,7640,7640,13
|
|
20240321,120800,507244700,7650,7650,7650,7650,0
|
|
20240321,120700,507244700,7650,7650,7650,7650,200
|
|
20240321,120600,505714700,7650,7650,7650,7650,0
|
|
20240321,120500,505714700,7650,7650,7650,7650,1
|
|
20240321,120400,505707050,7620,7620,7620,7620,150
|
|
20240321,120300,504564050,7650,7650,7650,7650,0
|
|
20240321,120200,504564050,7650,7650,7650,7650,1
|
|
20240321,120100,504556400,7620,7620,7620,7620,0
|
|
20240321,120000,504556400,7620,7630,7630,7620,89
|
|
20240321,115900,503877360,7630,7630,7630,7630,21
|
|
20240321,115800,503717130,7650,7650,7650,7650,1
|
|
20240321,115700,503709480,7630,7650,7650,7630,2
|
|
20240321,115600,503694200,7640,7630,7640,7630,23
|
|
20240321,115500,503518700,7630,7640,7640,7630,87
|
|
20240321,115400,502854880,7640,7640,7640,7640,0
|
|
20240321,115300,502854880,7640,7640,7640,7640,2
|
|
20240321,115200,502839600,7640,7640,7640,7630,159
|
|
20240321,115100,501626320,7640,7640,7640,7620,1564
|
|
20240321,115000,489691960,7640,7640,7640,7640,27
|
|
20240321,114900,489485680,7650,7650,7650,7650,54
|
|
20240321,114800,489072580,7650,7650,7650,7650,0
|
|
20240321,114700,489072580,7650,7650,7650,7650,50
|
|
20240321,114600,488690080,7640,7650,7650,7640,198
|
|
20240321,114500,487175390,7650,7650,7650,7650,130
|
|
20240321,114400,486180890,7650,7650,7660,7650,590
|
|
20240321,114300,481667380,7650,7650,7650,7650,1
|
|
20240321,114200,481659730,7660,7660,7660,7660,1
|
|
20240321,114100,481652070,7640,7650,7660,7640,3
|
|
20240321,114000,481629120,7650,7650,7650,7650,0
|
|
20240321,113900,481629120,7650,7650,7650,7650,0
|
|
20240321,113800,481629120,7650,7650,7650,7650,104
|
|
20240321,113700,480833520,7660,7660,7660,7660,0
|
|
20240321,113600,480833520,7660,7660,7660,7660,0
|
|
20240321,113500,480833520,7660,7660,7660,7660,0
|
|
20240321,113400,480833520,7660,7660,7660,7660,0
|
|
20240321,113300,480833520,7660,7660,7660,7660,0
|
|
20240321,113200,480833520,7660,7660,7660,7660,1
|
|
20240321,113100,480825860,7630,7630,7630,7630,200
|
|
20240321,113000,479299860,7660,7650,7660,7650,60
|
|
20240321,112900,478840800,7640,7640,7640,7640,1
|
|
20240321,112800,478833160,7640,7630,7640,7630,8
|
|
20240321,112700,478772050,7640,7640,7640,7640,193
|
|
20240321,112600,477297530,7650,7650,7650,7650,0
|
|
20240321,112500,477297530,7650,7650,7650,7650,3
|
|
20240321,112400,477274580,7650,7650,7650,7650,0
|
|
20240321,112300,477274580,7650,7650,7650,7650,1
|
|
20240321,112200,477266930,7650,7650,7650,7650,0
|
|
20240321,112100,477266930,7650,7650,7650,7650,0
|
|
20240321,112000,477266930,7650,7650,7650,7650,0
|
|
20240321,111900,477266930,7650,7650,7650,7650,0
|
|
20240321,111800,477266930,7650,7640,7650,7640,483
|
|
20240321,111700,473572060,7650,7650,7650,7650,0
|
|
20240321,111600,473572060,7650,7650,7650,7650,0
|
|
20240321,111500,473572060,7650,7650,7650,7650,0
|
|
20240321,111400,473572060,7650,7650,7650,7650,0
|
|
20240321,111300,473572060,7650,7650,7650,7650,10
|
|
20240321,111200,473495560,7650,7650,7650,7650,1
|
|
20240321,111100,473487910,7640,7640,7640,7640,190
|
|
20240321,111000,472036310,7640,7640,7640,7640,0
|
|
20240321,110900,472036310,7640,7640,7640,7640,1
|
|
20240321,110800,472028670,7640,7640,7640,7640,0
|
|
20240321,110700,472028670,7640,7640,7640,7640,0
|
|
20240321,110600,472028670,7640,7640,7640,7640,1
|
|
20240321,110500,472021030,7640,7640,7640,7640,2
|
|
20240321,110400,472005750,7640,7630,7640,7630,369
|
|
20240321,110300,469187280,7630,7620,7630,7620,43
|
|
20240321,110200,468859610,7610,7610,7610,7610,5
|
|
20240321,110100,468821560,7610,7610,7610,7610,40
|
|
20240321,110000,468517160,7620,7600,7620,7600,52
|
|
20240321,105900,468121920,7600,7600,7600,7600,13
|
|
20240321,105800,468023120,7600,7600,7600,7600,2
|
|
20240321,105700,468007920,7600,7600,7600,7600,1
|
|
20240321,105600,468000320,7580,7600,7600,7580,76
|
|
20240321,105500,467423710,7590,7600,7600,7590,29
|
|
20240321,105400,467203590,7600,7600,7600,7600,0
|
|
20240321,105300,467203590,7600,7600,7600,7600,5
|
|
20240321,105200,467165590,7600,7600,7600,7600,133
|
|
20240321,105100,466154790,7590,7590,7600,7580,44
|
|
20240321,105000,465820770,7590,7550,7590,7550,2260
|
|
20240321,104900,448718530,7550,7700,7700,7530,32825
|
|
20240321,104800,199951480,7740,7740,7740,7740,5
|
|
20240321,104700,199912780,7740,7740,7740,7740,0
|
|
20240321,104600,199912780,7740,7740,7740,7740,0
|
|
20240321,104500,199912780,7740,7740,7740,7740,0
|
|
20240321,104400,199912780,7740,7720,7740,7720,2
|
|
20240321,104300,199897320,7740,7740,7740,7740,0
|
|
20240321,104200,199897320,7740,7740,7740,7740,140
|
|
20240321,104100,198813720,7730,7720,7730,7720,264
|
|
20240321,104000,196773590,7730,7730,7730,7730,0
|
|
20240321,103900,196773590,7730,7730,7730,7730,0
|
|
20240321,103800,196773590,7730,7730,7730,7730,0
|
|
20240321,103700,196773590,7730,7710,7730,7710,125
|
|
20240321,103600,195807660,7710,7710,7710,7710,0
|
|
20240321,103500,195807660,7710,7710,7710,7710,0
|
|
20240321,103400,195807660,7710,7710,7710,7710,1
|
|
20240321,103300,195799950,7730,7730,7730,7730,0
|
|
20240321,103200,195799950,7730,7730,7730,7730,0
|
|
20240321,103100,195799950,7730,7730,7730,7730,0
|
|
20240321,103000,195799950,7730,7730,7730,7730,0
|
|
20240321,102900,195799950,7730,7730,7730,7730,0
|
|
20240321,102800,195799950,7730,7730,7730,7730,0
|
|
20240321,102700,195799950,7730,7730,7730,7730,0
|
|
20240321,102600,195799950,7730,7730,7730,7730,0
|
|
20240321,102500,195799950,7730,7690,7730,7690,46
|
|
20240321,102400,195446170,7710,7710,7710,7710,5
|
|
20240321,102300,195407620,7730,7730,7730,7730,0
|
|
20240321,102200,195407620,7730,7730,7730,7730,0
|
|
20240321,102100,195407620,7730,7730,7730,7730,0
|
|
20240321,102000,195407620,7730,7730,7730,7730,0
|
|
20240321,101900,195407620,7730,7730,7730,7730,0
|
|
20240321,101800,195407620,7730,7730,7730,7730,0
|
|
20240321,101700,195407620,7730,7730,7730,7730,0
|
|
20240321,101600,195407620,7730,7730,7730,7730,10
|
|
20240321,101500,195330320,7730,7730,7730,7730,0
|
|
20240321,101400,195330320,7730,7730,7730,7730,5
|
|
20240321,101300,195291670,7740,7740,7740,7740,0
|
|
20240321,101200,195291670,7740,7740,7740,7740,0
|
|
20240321,101100,195291670,7740,7740,7740,7740,0
|
|
20240321,101000,195291670,7740,7740,7740,7740,0
|
|
20240321,100900,195291670,7740,7740,7740,7740,0
|
|
20240321,100800,195291670,7740,7740,7740,7740,0
|
|
20240321,100700,195291670,7740,7740,7740,7740,0
|
|
20240321,100600,195291670,7740,7740,7740,7740,0
|
|
20240321,100500,195291670,7740,7740,7740,7740,0
|
|
20240321,100400,195291670,7740,7740,7740,7740,1
|
|
20240321,100300,195283930,7760,7760,7760,7760,0
|
|
20240321,100200,195283930,7760,7760,7760,7760,0
|
|
20240321,100100,195283930,7760,7760,7760,7760,0
|
|
20240321,100000,195283930,7760,7760,7760,7760,7
|
|
20240321,095900,195229610,7760,7760,7760,7760,0
|
|
20240321,095800,195229610,7760,7760,7760,7760,129
|
|
20240321,095700,194228570,7760,7760,7760,7760,0
|
|
20240321,095600,194228570,7760,7760,7760,7760,195
|
|
20240321,095500,192715370,7760,7740,7760,7740,180
|
|
20240321,095400,191322130,7740,7710,7740,7710,1197
|
|
20240321,095300,182081500,7710,7710,7710,7710,0
|
|
20240321,095200,182081500,7710,7710,7710,7710,437
|
|
20240321,095100,178712230,7710,7710,7710,7710,0
|
|
20240321,095000,178712230,7710,7710,7710,7710,2
|
|
20240321,094900,178696810,7710,7710,7710,7710,0
|
|
20240321,094800,178696810,7710,7710,7710,7710,0
|
|
20240321,094700,178696810,7710,7710,7710,7710,0
|
|
20240321,094600,178696810,7710,7710,7710,7710,10
|
|
20240321,094500,178619710,7710,7710,7710,7710,0
|
|
20240321,094400,178619710,7710,7710,7710,7710,0
|
|
20240321,094300,178619710,7710,7710,7710,7710,1
|
|
20240321,094200,178612000,7710,7710,7710,7710,0
|
|
20240321,094100,178612000,7710,7710,7710,7710,0
|
|
20240321,094000,178612000,7710,7710,7710,7710,0
|
|
20240321,093900,178612000,7710,7700,7710,7700,1173
|
|
20240321,093800,169579890,7700,7690,7700,7690,206
|
|
20240321,093700,167993720,7700,7690,7700,7690,2
|
|
20240321,093600,167978330,7670,7680,7690,7670,250
|
|
20240321,093500,166056240,7680,7670,7680,7670,2
|
|
20240321,093400,166040890,7680,7680,7680,7680,180
|
|
20240321,093300,164658490,7680,7680,7680,7680,0
|
|
20240321,093200,164658490,7680,7640,7680,7640,55
|
|
20240321,093100,164238250,7680,7630,7690,7530,6871
|
|
20240321,093000,112123010,7710,7750,7750,7610,6079
|
|
20240321,092900,65579510,7800,7800,7800,7800,0
|
|
20240321,092800,65579510,7800,7750,7800,7750,101
|
|
20240321,092700,64792200,7790,7790,7790,7790,40
|
|
20240321,092600,64480600,7790,7790,7790,7790,0
|
|
20240321,092500,64480600,7790,7790,7790,7790,10
|
|
20240321,092400,64402700,7790,7790,7790,7790,91
|
|
20240321,092300,63693810,7780,7780,7780,7780,0
|
|
20240321,092200,63693810,7780,7780,7780,7780,72
|
|
20240321,092100,63133650,7780,7780,7780,7780,276
|
|
20240321,092000,60986370,7780,7780,7780,7780,1
|
|
20240321,091900,60978590,7770,7770,7770,7770,0
|
|
20240321,091800,60978590,7770,7770,7770,7770,101
|
|
20240321,091700,60193820,7750,7750,7750,7750,1
|
|
20240321,091600,60186070,7780,7780,7780,7780,1
|
|
20240321,091500,60178290,7770,7770,7770,7770,0
|
|
20240321,091400,60178290,7770,7770,7770,7770,252
|
|
20240321,091300,58220250,7770,7770,7770,7770,54
|
|
20240321,091200,57800670,7750,7750,7750,7750,100
|
|
20240321,091100,57025670,7750,7740,7750,7740,133
|
|
20240321,091000,55996120,7720,7720,7720,7720,123
|
|
20240321,090900,55046560,7720,7720,7720,7720,101
|
|
20240321,090800,54266840,7710,7710,7710,7710,0
|
|
20240321,090700,54266840,7710,7710,7710,7710,267
|
|
20240321,090600,52208270,7710,7710,7710,7710,0
|
|
20240321,090500,52208270,7710,7710,7710,7710,0
|
|
20240321,090400,52208270,7710,7710,7710,7710,0
|
|
20240321,090300,52208270,7710,7690,7710,7690,798
|
|
20240321,090200,46060100,7690,7680,7690,7680,1598
|
|
20240321,090100,33776000,7680,7680,7680,7630,802
|
|
20240321,090000,27616690,7610,7610,7610,7610,3629
|