612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190900,475927590,7620,7620,7620,7620,294
|
|
20240318,190800,475927590,7620,7620,7620,7620,0
|
|
20240318,190700,475927590,7620,7620,7620,7620,0
|
|
20240318,190600,475927590,7620,7620,7620,7620,0
|
|
20240318,190500,475927590,7620,7620,7620,7620,0
|
|
20240318,190400,475927590,7620,7620,7620,7620,0
|
|
20240318,190300,475927590,7620,7620,7620,7620,0
|
|
20240318,190200,475927590,7620,7620,7620,7620,0
|
|
20240318,190100,475927590,7620,7620,7620,7620,0
|
|
20240318,190000,475927590,7620,7620,7620,7620,0
|
|
20240318,185900,475927590,7620,7620,7620,7620,0
|
|
20240318,185800,475927590,7620,7620,7620,7620,0
|
|
20240318,185700,475927590,7620,7620,7620,7620,0
|
|
20240318,185600,475927590,7620,7620,7620,7620,0
|
|
20240318,185500,475927590,7620,7620,7620,7620,0
|
|
20240318,185400,475927590,7620,7620,7620,7620,0
|
|
20240318,185300,475927590,7620,7620,7620,7620,0
|
|
20240318,185200,475927590,7620,7620,7620,7620,0
|
|
20240318,185100,475927590,7620,7620,7620,7620,0
|
|
20240318,185000,475927590,7620,7620,7620,7620,0
|
|
20240318,184900,475927590,7620,7620,7620,7620,0
|
|
20240318,184800,475927590,7620,7620,7620,7620,0
|
|
20240318,184700,475927590,7620,7620,7620,7620,0
|
|
20240318,184600,475927590,7620,7620,7620,7620,0
|
|
20240318,184500,475927590,7620,7620,7620,7620,0
|
|
20240318,184400,475927590,7620,7620,7620,7620,0
|
|
20240318,184300,475927590,7620,7620,7620,7620,0
|
|
20240318,184200,475927590,7620,7620,7620,7620,0
|
|
20240318,184100,475927590,7620,7620,7620,7620,0
|
|
20240318,184000,475927590,7620,7620,7620,7620,0
|
|
20240318,183900,475927590,7620,7620,7620,7620,294
|
|
20240318,183800,475927590,7620,7620,7620,7620,0
|
|
20240318,183700,475927590,7620,7620,7620,7620,0
|
|
20240318,183600,475927590,7620,7620,7620,7620,0
|
|
20240318,183500,475927590,7620,7620,7620,7620,0
|
|
20240318,183400,475927590,7620,7620,7620,7620,0
|
|
20240318,183300,475927590,7620,7620,7620,7620,0
|
|
20240318,183200,475927590,7620,7620,7620,7620,0
|
|
20240318,183100,475927590,7620,7620,7620,7620,0
|
|
20240318,183000,475927590,7620,7620,7620,7620,0
|
|
20240318,182900,475927590,7620,7620,7620,7620,0
|
|
20240318,182800,475927590,7620,7620,7620,7620,0
|
|
20240318,182700,475927590,7620,7620,7620,7620,0
|
|
20240318,182600,475927590,7620,7620,7620,7620,0
|
|
20240318,182500,475927590,7620,7620,7620,7620,0
|
|
20240318,182400,475927590,7620,7620,7620,7620,0
|
|
20240318,182300,475927590,7620,7620,7620,7620,0
|
|
20240318,182200,475927590,7620,7620,7620,7620,0
|
|
20240318,182100,475927590,7620,7620,7620,7620,0
|
|
20240318,182000,475927590,7620,7620,7620,7620,0
|
|
20240318,181900,475927590,7620,7620,7620,7620,0
|
|
20240318,181800,475927590,7620,7620,7620,7620,0
|
|
20240318,181700,475927590,7620,7620,7620,7620,0
|
|
20240318,181600,475927590,7620,7620,7620,7620,0
|
|
20240318,181500,475927590,7620,7620,7620,7620,0
|
|
20240318,181400,475927590,7620,7620,7620,7620,0
|
|
20240318,181300,475927590,7620,7620,7620,7620,0
|
|
20240318,181200,475927590,7620,7620,7620,7620,0
|
|
20240318,181100,475927590,7620,7620,7620,7620,0
|
|
20240318,181000,475927590,7620,7620,7620,7620,0
|
|
20240318,180900,475927590,7620,7620,7620,7620,294
|
|
20240318,180800,475927590,7620,7620,7620,7620,0
|
|
20240318,180700,475927590,7620,7620,7620,7620,0
|
|
20240318,180600,475927590,7620,7620,7620,7620,0
|
|
20240318,180500,475927590,7620,7620,7620,7620,0
|
|
20240318,180400,475927590,7620,7620,7620,7620,0
|
|
20240318,180300,475927590,7620,7620,7620,7620,0
|
|
20240318,180200,475927590,7620,7620,7620,7620,0
|
|
20240318,180100,475927590,7620,7620,7620,7620,0
|
|
20240318,180000,475927590,7620,7620,7620,7620,0
|
|
20240318,175900,475927590,7620,7620,7620,7620,0
|
|
20240318,175800,475927590,7620,7620,7620,7620,0
|
|
20240318,175700,475927590,7620,7620,7620,7620,0
|
|
20240318,175600,475927590,7620,7620,7620,7620,0
|
|
20240318,175500,475927590,7620,7620,7620,7620,0
|
|
20240318,175400,475927590,7620,7620,7620,7620,0
|
|
20240318,175300,475927590,7620,7620,7620,7620,0
|
|
20240318,175200,475927590,7620,7620,7620,7620,0
|
|
20240318,175100,475927590,7620,7620,7620,7620,0
|
|
20240318,175000,475927590,7620,7620,7620,7620,0
|
|
20240318,174900,475927590,7620,7620,7620,7620,0
|
|
20240318,174800,475927590,7620,7620,7620,7620,0
|
|
20240318,174700,475927590,7620,7620,7620,7620,0
|
|
20240318,174600,475927590,7620,7620,7620,7620,0
|
|
20240318,174500,475927590,7620,7620,7620,7620,0
|
|
20240318,174400,475927590,7620,7620,7620,7620,0
|
|
20240318,174300,475927590,7620,7620,7620,7620,0
|
|
20240318,174200,475927590,7620,7620,7620,7620,0
|
|
20240318,174100,475927590,7620,7620,7620,7620,0
|
|
20240318,174000,475927590,7620,7620,7620,7620,0
|
|
20240318,173900,475927590,7620,7620,7620,7620,294
|
|
20240318,173800,475927590,7620,7620,7620,7620,0
|
|
20240318,173700,475927590,7620,7620,7620,7620,0
|
|
20240318,173600,475927590,7620,7620,7620,7620,0
|
|
20240318,173500,475927590,7620,7620,7620,7620,0
|
|
20240318,173400,475927590,7620,7620,7620,7620,0
|
|
20240318,173300,475927590,7620,7620,7620,7620,0
|
|
20240318,173200,475927590,7620,7620,7620,7620,0
|
|
20240318,173100,475927590,7620,7620,7620,7620,0
|
|
20240318,173000,475927590,7620,7620,7620,7620,0
|
|
20240318,172900,475927590,7620,7620,7620,7620,0
|
|
20240318,172800,475927590,7620,7620,7620,7620,0
|
|
20240318,172700,475927590,7620,7620,7620,7620,0
|
|
20240318,172600,475927590,7620,7620,7620,7620,0
|
|
20240318,172500,475927590,7620,7620,7620,7620,0
|
|
20240318,172400,475927590,7620,7620,7620,7620,0
|
|
20240318,172300,475927590,7620,7620,7620,7620,0
|
|
20240318,172200,475927590,7620,7620,7620,7620,0
|
|
20240318,172100,475927590,7620,7620,7620,7620,0
|
|
20240318,172000,475927590,7620,7620,7620,7620,0
|
|
20240318,171900,475927590,7620,7620,7620,7620,0
|
|
20240318,171800,475927590,7620,7620,7620,7620,0
|
|
20240318,171700,475927590,7620,7620,7620,7620,0
|
|
20240318,171600,475927590,7620,7620,7620,7620,0
|
|
20240318,171500,475927590,7620,7620,7620,7620,0
|
|
20240318,171400,475927590,7620,7620,7620,7620,0
|
|
20240318,171300,475927590,7620,7620,7620,7620,0
|
|
20240318,171200,475927590,7620,7620,7620,7620,0
|
|
20240318,171100,475927590,7620,7620,7620,7620,0
|
|
20240318,171000,475927590,7620,7620,7620,7620,0
|
|
20240318,170900,475927590,7620,7620,7620,7620,294
|
|
20240318,170800,475927590,7620,7620,7620,7620,0
|
|
20240318,170700,475927590,7620,7620,7620,7620,0
|
|
20240318,170600,475927590,7620,7620,7620,7620,0
|
|
20240318,170500,475927590,7620,7620,7620,7620,0
|
|
20240318,170400,475927590,7620,7620,7620,7620,0
|
|
20240318,170300,475927590,7620,7620,7620,7620,0
|
|
20240318,170200,475927590,7620,7620,7620,7620,0
|
|
20240318,170100,475927590,7620,7620,7620,7620,0
|
|
20240318,170000,475927590,7620,7620,7620,7620,0
|
|
20240318,165900,475927590,7620,7620,7620,7620,0
|
|
20240318,165800,475927590,7620,7620,7620,7620,0
|
|
20240318,165700,475927590,7620,7620,7620,7620,0
|
|
20240318,165600,475927590,7620,7620,7620,7620,0
|
|
20240318,165500,475927590,7620,7620,7620,7620,0
|
|
20240318,165400,475927590,7620,7620,7620,7620,0
|
|
20240318,165300,475927590,7620,7620,7620,7620,0
|
|
20240318,165200,475927590,7620,7620,7620,7620,0
|
|
20240318,165100,475927590,7620,7620,7620,7620,0
|
|
20240318,165000,475927590,7620,7620,7620,7620,0
|
|
20240318,164900,475927590,7620,7620,7620,7620,0
|
|
20240318,164800,475927590,7620,7620,7620,7620,0
|
|
20240318,164700,475927590,7620,7620,7620,7620,0
|
|
20240318,164600,475927590,7620,7620,7620,7620,0
|
|
20240318,164500,475927590,7620,7620,7620,7620,0
|
|
20240318,164400,475927590,7620,7620,7620,7620,0
|
|
20240318,164300,475927590,7620,7620,7620,7620,0
|
|
20240318,164200,475927590,7620,7620,7620,7620,0
|
|
20240318,164100,475927590,7620,7620,7620,7620,0
|
|
20240318,164000,475927590,7620,7620,7620,7620,0
|
|
20240318,163900,475927590,7620,7620,7620,7620,294
|
|
20240318,163800,475927590,7620,7620,7620,7620,0
|
|
20240318,163700,475927590,7620,7620,7620,7620,0
|
|
20240318,163600,475927590,7620,7620,7620,7620,0
|
|
20240318,163500,475927590,7620,7620,7620,7620,0
|
|
20240318,163400,475927590,7620,7620,7620,7620,0
|
|
20240318,163300,475927590,7620,7620,7620,7620,0
|
|
20240318,163200,475927590,7620,7620,7620,7620,0
|
|
20240318,163100,475927590,7620,7620,7620,7620,0
|
|
20240318,163000,475927590,7620,7620,7620,7620,0
|
|
20240318,162900,475927590,7620,7620,7620,7620,0
|
|
20240318,162800,475927590,7620,7620,7620,7620,0
|
|
20240318,162700,475927590,7620,7620,7620,7620,0
|
|
20240318,162600,475927590,7620,7620,7620,7620,0
|
|
20240318,162500,475927590,7620,7620,7620,7620,0
|
|
20240318,162400,475927590,7620,7620,7620,7620,0
|
|
20240318,162300,475927590,7620,7620,7620,7620,0
|
|
20240318,162200,475927590,7620,7620,7620,7620,0
|
|
20240318,162100,475927590,7620,7620,7620,7620,0
|
|
20240318,162000,475927590,7620,7620,7620,7620,0
|
|
20240318,161900,475927590,7620,7620,7620,7620,0
|
|
20240318,161800,475927590,7620,7620,7620,7620,0
|
|
20240318,161700,475927590,7620,7620,7620,7620,0
|
|
20240318,161600,475927590,7620,7620,7620,7620,0
|
|
20240318,161500,475927590,7620,7620,7620,7620,0
|
|
20240318,161400,475927590,7620,7620,7620,7620,0
|
|
20240318,161300,475927590,7620,7620,7620,7620,0
|
|
20240318,161200,475927590,7620,7620,7620,7620,0
|
|
20240318,161100,475927590,7620,7620,7620,7620,0
|
|
20240318,161000,475927590,7620,7620,7620,7620,0
|
|
20240318,160900,475927590,7620,7620,7620,7620,294
|
|
20240318,160800,475927590,7620,7620,7620,7620,0
|
|
20240318,160700,475927590,7620,7620,7620,7620,0
|
|
20240318,160600,475927590,7620,7620,7620,7620,0
|
|
20240318,160500,475927590,7620,7620,7620,7620,0
|
|
20240318,160400,475927590,7620,7620,7620,7620,0
|
|
20240318,160300,475927590,7620,7620,7620,7620,0
|
|
20240318,160200,475927590,7620,7620,7620,7620,0
|
|
20240318,160100,475927590,7620,7620,7620,7620,0
|
|
20240318,160000,475927590,7620,7620,7620,7620,0
|
|
20240318,155900,475927590,7620,7620,7620,7620,0
|
|
20240318,155800,475927590,7620,7620,7620,7620,0
|
|
20240318,155700,475927590,7620,7620,7620,7620,0
|
|
20240318,155600,475927590,7620,7620,7620,7620,0
|
|
20240318,155500,475927590,7620,7620,7620,7620,0
|
|
20240318,155400,475927590,7620,7620,7620,7620,0
|
|
20240318,155300,475927590,7620,7620,7620,7620,0
|
|
20240318,155200,475927590,7620,7620,7620,7620,0
|
|
20240318,155100,475927590,7620,7620,7620,7620,0
|
|
20240318,155000,475927590,7620,7620,7620,7620,0
|
|
20240318,154900,475927590,7620,7620,7620,7620,0
|
|
20240318,154800,475927590,7620,7620,7620,7620,0
|
|
20240318,154700,475927590,7620,7620,7620,7620,0
|
|
20240318,154600,475927590,7620,7620,7620,7620,0
|
|
20240318,154500,475927590,7620,7620,7620,7620,0
|
|
20240318,154400,475927590,7620,7620,7620,7620,0
|
|
20240318,154300,475927590,7620,7620,7620,7620,0
|
|
20240318,154200,475927590,7620,7620,7620,7620,0
|
|
20240318,154100,475927590,7620,7620,7620,7620,0
|
|
20240318,154000,475927590,7620,7620,7620,7620,0
|
|
20240318,153900,475927590,7620,7620,7620,7620,294
|
|
20240318,153800,475927590,7620,7620,7620,7620,0
|
|
20240318,153700,475927590,7620,7620,7620,7620,0
|
|
20240318,153600,475927590,7620,7620,7620,7620,0
|
|
20240318,153500,475927590,7620,7620,7620,7620,0
|
|
20240318,153400,475927590,7620,7620,7620,7620,0
|
|
20240318,153300,475927590,7620,7620,7620,7620,0
|
|
20240318,153200,475927590,7620,7620,7620,7620,0
|
|
20240318,153100,475927590,7620,7620,7620,7620,0
|
|
20240318,153000,475927590,7620,7620,7620,7620,294
|
|
20240318,152900,473687310,7610,7610,7610,7610,0
|
|
20240318,152800,473687310,7610,7610,7610,7610,0
|
|
20240318,152700,473687310,7610,7610,7610,7610,0
|
|
20240318,152600,473687310,7610,7610,7610,7610,0
|
|
20240318,152500,473687310,7610,7610,7610,7610,0
|
|
20240318,152400,473687310,7610,7610,7610,7610,0
|
|
20240318,152300,473687310,7610,7610,7610,7610,0
|
|
20240318,152200,473687310,7610,7610,7610,7610,0
|
|
20240318,152100,473687310,7610,7610,7610,7610,0
|
|
20240318,152000,473687310,7610,7610,7610,7610,0
|
|
20240318,151900,473687310,7610,7590,7610,7590,2045
|
|
20240318,151800,458125200,7600,7600,7600,7600,0
|
|
20240318,151700,458125200,7600,7600,7600,7600,0
|
|
20240318,151600,458125200,7600,7600,7600,7600,0
|
|
20240318,151500,458125200,7600,7580,7600,7580,109
|
|
20240318,151400,457298920,7580,7580,7580,7580,0
|
|
20240318,151300,457298920,7580,7580,7580,7580,106
|
|
20240318,151200,456495440,7580,7580,7580,7580,79
|
|
20240318,151100,455896620,7580,7580,7580,7580,0
|
|
20240318,151000,455896620,7580,7590,7600,7580,1358
|
|
20240318,150900,445602220,7600,7600,7610,7600,17
|
|
20240318,150800,445472880,7600,7600,7600,7600,22
|
|
20240318,150700,445305680,7600,7600,7600,7600,0
|
|
20240318,150600,445305680,7600,7600,7600,7600,1
|
|
20240318,150500,445298080,7600,7600,7600,7600,0
|
|
20240318,150400,445298080,7600,7600,7600,7600,0
|
|
20240318,150300,445298080,7600,7600,7600,7600,1
|
|
20240318,150200,445290480,7590,7590,7590,7590,0
|
|
20240318,150100,445290480,7590,7590,7590,7590,1
|
|
20240318,150000,445282890,7600,7590,7600,7590,59
|
|
20240318,145900,444834610,7590,7590,7590,7590,18
|
|
20240318,145800,444697990,7590,7590,7590,7590,0
|
|
20240318,145700,444697990,7590,7590,7600,7580,756
|
|
20240318,145600,438956890,7590,7590,7590,7590,16
|
|
20240318,145500,438835450,7590,7590,7600,7590,191
|
|
20240318,145400,437385750,7590,7590,7590,7590,11
|
|
20240318,145300,437302260,7590,7590,7590,7590,0
|
|
20240318,145200,437302260,7590,7590,7590,7580,531
|
|
20240318,145100,433276580,7610,7610,7610,7610,0
|
|
20240318,145000,433276580,7610,7610,7610,7610,0
|
|
20240318,144900,433276580,7610,7610,7610,7610,0
|
|
20240318,144800,433276580,7610,7610,7610,7610,0
|
|
20240318,144700,433276580,7610,7590,7610,7590,14
|
|
20240318,144600,433170300,7600,7590,7600,7590,86
|
|
20240318,144500,432516860,7600,7590,7600,7590,36
|
|
20240318,144400,432243420,7590,7590,7590,7590,24
|
|
20240318,144300,432061260,7610,7600,7610,7600,74
|
|
20240318,144200,431498220,7600,7600,7600,7600,2
|
|
20240318,144100,431483020,7610,7610,7610,7610,0
|
|
20240318,144000,431483020,7610,7610,7610,7610,0
|
|
20240318,143900,431483020,7610,7610,7610,7610,0
|
|
20240318,143800,431483020,7610,7590,7610,7590,16
|
|
20240318,143700,431361510,7590,7580,7590,7580,1861
|
|
20240318,143600,417254860,7580,7580,7580,7570,233
|
|
20240318,143500,415490000,7580,7580,7580,7580,1
|
|
20240318,143400,415482420,7580,7570,7580,7570,351
|
|
20240318,143300,412825340,7570,7570,7570,7570,0
|
|
20240318,143200,412825340,7570,7570,7570,7570,34
|
|
20240318,143100,412567960,7580,7580,7580,7580,0
|
|
20240318,143000,412567960,7580,7580,7580,7570,118
|
|
20240318,142900,411674520,7580,7580,7590,7570,58
|
|
20240318,142800,411235000,7580,7580,7580,7580,0
|
|
20240318,142700,411235000,7580,7580,7580,7570,501
|
|
20240318,142600,407440420,7590,7590,7590,7590,1
|
|
20240318,142500,407432830,7590,7590,7590,7580,4
|
|
20240318,142400,407402480,7580,7580,7580,7580,471
|
|
20240318,142300,403832300,7570,7580,7580,7570,570
|
|
20240318,142200,399517300,7580,7580,7580,7580,1
|
|
20240318,142100,399509720,7580,7580,7580,7580,20
|
|
20240318,142000,399358120,7580,7580,7580,7580,20
|
|
20240318,141900,399206520,7570,7580,7580,7570,2007
|
|
20240318,141800,383995090,7590,7590,7590,7590,1862
|
|
20240318,141700,369862510,7600,7600,7600,7600,0
|
|
20240318,141600,369862510,7600,7600,7600,7600,0
|
|
20240318,141500,369862510,7600,7600,7600,7600,10
|
|
20240318,141400,369786510,7590,7590,7590,7590,0
|
|
20240318,141300,369786510,7590,7590,7590,7590,10
|
|
20240318,141200,369710610,7600,7600,7600,7600,1
|
|
20240318,141100,369703010,7600,7600,7600,7600,25
|
|
20240318,141000,369513010,7600,7600,7600,7600,1
|
|
20240318,140900,369505410,7600,7600,7600,7600,0
|
|
20240318,140800,369505410,7600,7600,7600,7600,69
|
|
20240318,140700,368981010,7600,7600,7600,7600,10
|
|
20240318,140600,368905010,7600,7600,7600,7600,3
|
|
20240318,140500,368882210,7600,7600,7600,7600,11
|
|
20240318,140400,368798610,7600,7600,7600,7600,0
|
|
20240318,140300,368798610,7600,7600,7600,7600,0
|
|
20240318,140200,368798610,7600,7600,7600,7600,0
|
|
20240318,140100,368798610,7600,7600,7600,7600,0
|
|
20240318,140000,368798610,7600,7600,7600,7600,400
|
|
20240318,135900,365758610,7600,7600,7600,7600,62
|
|
20240318,135800,365287410,7610,7610,7610,7610,10
|
|
20240318,135700,365211310,7610,7610,7610,7610,1
|
|
20240318,135600,365203700,7610,7610,7610,7610,0
|
|
20240318,135500,365203700,7610,7610,7610,7610,0
|
|
20240318,135400,365203700,7610,7600,7610,7600,21
|
|
20240318,135300,365044050,7600,7600,7600,7600,27
|
|
20240318,135200,364838850,7600,7600,7600,7600,233
|
|
20240318,135100,363068050,7600,7600,7600,7600,58
|
|
20240318,135000,362627250,7600,7600,7600,7600,587
|
|
20240318,134900,358166050,7610,7610,7610,7610,0
|
|
20240318,134800,358166050,7610,7610,7610,7610,0
|
|
20240318,134700,358166050,7610,7610,7610,7610,1
|
|
20240318,134600,358158440,7610,7610,7610,7610,3
|
|
20240318,134500,358135610,7610,7610,7610,7610,0
|
|
20240318,134400,358135610,7610,7610,7610,7610,7
|
|
20240318,134300,358082340,7610,7600,7610,7600,1871
|
|
20240318,134200,343862730,7610,7610,7610,7610,53
|
|
20240318,134100,343459400,7620,7610,7620,7610,16
|
|
20240318,134000,343337580,7610,7610,7610,7610,0
|
|
20240318,133900,343337580,7610,7610,7610,7610,601
|
|
20240318,133800,338763970,7610,7610,7610,7610,50
|
|
20240318,133700,338383470,7610,7610,7610,7610,0
|
|
20240318,133600,338383470,7610,7610,7610,7610,0
|
|
20240318,133500,338383470,7610,7610,7610,7610,511
|
|
20240318,133400,334494760,7620,7620,7620,7620,0
|
|
20240318,133300,334494760,7620,7620,7620,7620,0
|
|
20240318,133200,334494760,7620,7620,7620,7620,0
|
|
20240318,133100,334494760,7620,7620,7620,7620,0
|
|
20240318,133000,334494760,7620,7620,7620,7620,0
|
|
20240318,132900,334494760,7620,7620,7620,7620,1
|
|
20240318,132800,334487140,7610,7610,7610,7610,0
|
|
20240318,132700,334487140,7610,7610,7610,7610,0
|
|
20240318,132600,334487140,7610,7610,7610,7610,0
|
|
20240318,132500,334487140,7610,7610,7610,7610,0
|
|
20240318,132400,334487140,7610,7610,7610,7610,0
|
|
20240318,132300,334487140,7610,7610,7610,7610,0
|
|
20240318,132200,334487140,7610,7610,7610,7610,0
|
|
20240318,132100,334487140,7610,7610,7610,7610,0
|
|
20240318,132000,334487140,7610,7610,7610,7610,0
|
|
20240318,131900,334487140,7610,7610,7610,7610,650
|
|
20240318,131800,329540640,7610,7610,7610,7610,650
|
|
20240318,131700,324594140,7620,7620,7620,7620,0
|
|
20240318,131600,324594140,7620,7620,7620,7620,0
|
|
20240318,131500,324594140,7620,7620,7620,7620,10
|
|
20240318,131400,324517940,7620,7620,7620,7620,196
|
|
20240318,131300,323024420,7620,7620,7620,7620,488
|
|
20240318,131200,319305860,7630,7630,7630,7630,0
|
|
20240318,131100,319305860,7630,7630,7630,7630,0
|
|
20240318,131000,319305860,7630,7630,7630,7630,100
|
|
20240318,130900,318542860,7630,7630,7630,7630,0
|
|
20240318,130800,318542860,7630,7630,7630,7630,0
|
|
20240318,130700,318542860,7630,7630,7630,7630,0
|
|
20240318,130600,318542860,7630,7630,7630,7630,0
|
|
20240318,130500,318542860,7630,7630,7630,7630,0
|
|
20240318,130400,318542860,7630,7630,7630,7630,130
|
|
20240318,130300,317550960,7630,7630,7630,7630,0
|
|
20240318,130200,317550960,7630,7630,7630,7630,50
|
|
20240318,130100,317169460,7620,7620,7620,7620,9
|
|
20240318,130000,317100880,7630,7630,7630,7630,0
|
|
20240318,125900,317100880,7630,7630,7630,7630,170
|
|
20240318,125800,315803780,7620,7620,7620,7620,0
|
|
20240318,125700,315803780,7620,7620,7620,7620,0
|
|
20240318,125600,315803780,7620,7620,7620,7620,50
|
|
20240318,125500,315422780,7630,7630,7630,7630,0
|
|
20240318,125400,315422780,7630,7630,7630,7630,0
|
|
20240318,125300,315422780,7630,7630,7630,7630,1
|
|
20240318,125200,315415150,7620,7620,7620,7620,0
|
|
20240318,125100,315415150,7620,7620,7620,7620,0
|
|
20240318,125000,315415150,7620,7620,7620,7620,10
|
|
20240318,124900,315338950,7630,7630,7630,7630,60
|
|
20240318,124800,314881150,7630,7630,7630,7630,0
|
|
20240318,124700,314881150,7630,7630,7630,7630,9
|
|
20240318,124600,314812480,7630,7630,7630,7630,193
|
|
20240318,124500,313339890,7630,7630,7630,7630,1
|
|
20240318,124400,313332260,7620,7620,7620,7620,0
|
|
20240318,124300,313332260,7620,7620,7620,7620,0
|
|
20240318,124200,313332260,7620,7620,7620,7620,0
|
|
20240318,124100,313332260,7620,7620,7620,7620,400
|
|
20240318,124000,310284260,7620,7620,7620,7620,0
|
|
20240318,123900,310284260,7620,7630,7630,7620,118
|
|
20240318,123800,309384480,7640,7640,7640,7640,18
|
|
20240318,123700,309246960,7640,7640,7640,7640,0
|
|
20240318,123600,309246960,7640,7640,7640,7640,12
|
|
20240318,123500,309155280,7640,7640,7640,7640,8
|
|
20240318,123400,309094160,7650,7640,7650,7640,11
|
|
20240318,123300,309010020,7650,7650,7650,7650,0
|
|
20240318,123200,309010020,7650,7650,7650,7650,0
|
|
20240318,123100,309010020,7650,7650,7650,7650,0
|
|
20240318,123000,309010020,7650,7630,7650,7630,53
|
|
20240318,122900,308604610,7650,7630,7650,7630,46
|
|
20240318,122800,308252730,7650,7650,7650,7650,0
|
|
20240318,122700,308252730,7650,7650,7650,7650,0
|
|
20240318,122600,308252730,7650,7630,7650,7630,2
|
|
20240318,122500,308237450,7650,7620,7650,7620,3
|
|
20240318,122400,308214530,7610,7610,7610,7610,1
|
|
20240318,122300,308206920,7610,7610,7610,7610,0
|
|
20240318,122200,308206920,7610,7610,7610,7610,0
|
|
20240318,122100,308206920,7610,7610,7610,7610,65
|
|
20240318,122000,307712270,7610,7630,7640,7610,132
|
|
20240318,121900,306706460,7640,7630,7640,7630,2
|
|
20240318,121800,306691190,7640,7640,7640,7640,0
|
|
20240318,121700,306691190,7640,7640,7640,7640,0
|
|
20240318,121600,306691190,7640,7630,7640,7630,54
|
|
20240318,121500,306278640,7640,7640,7640,7640,33
|
|
20240318,121400,306026520,7640,7630,7640,7630,6
|
|
20240318,121300,305980690,7640,7630,7640,7630,22
|
|
20240318,121200,305812820,7640,7640,7650,7640,175
|
|
20240318,121100,304475810,7640,7640,7650,7640,5
|
|
20240318,121000,304437600,7650,7630,7650,7630,3
|
|
20240318,120900,304414690,7650,7630,7650,7630,3
|
|
20240318,120800,304391760,7650,7650,7650,7650,0
|
|
20240318,120700,304391760,7650,7650,7650,7650,0
|
|
20240318,120600,304391760,7650,7630,7650,7630,130
|
|
20240318,120500,303398940,7620,7620,7620,7620,0
|
|
20240318,120400,303398940,7620,7620,7620,7620,0
|
|
20240318,120300,303398940,7620,7620,7620,7620,1
|
|
20240318,120200,303391320,7610,7630,7630,7610,136
|
|
20240318,120100,302355690,7630,7630,7640,7630,7
|
|
20240318,120000,302302270,7650,7630,7650,7630,5
|
|
20240318,115900,302264060,7650,7620,7650,7620,8
|
|
20240318,115800,302202980,7640,7640,7640,7640,2
|
|
20240318,115700,302187700,7610,7640,7640,7610,7
|
|
20240318,115600,302134300,7640,7610,7650,7610,5
|
|
20240318,115500,302096150,7600,7600,7600,7600,1
|
|
20240318,115400,302088550,7600,7610,7640,7600,170
|
|
20240318,115300,300790830,7630,7610,7630,7610,4
|
|
20240318,115200,300760340,7600,7600,7600,7600,0
|
|
20240318,115100,300760340,7600,7620,7620,7600,3
|
|
20240318,115000,300737500,7600,7630,7630,7600,6
|
|
20240318,114900,300691810,7600,7630,7630,7600,691
|
|
20240318,114800,295437600,7620,7620,7620,7620,121
|
|
20240318,114700,294515580,7630,7620,7640,7620,11
|
|
20240318,114600,294431680,7620,7610,7620,7610,505
|
|
20240318,114500,290583630,7610,7610,7610,7610,2
|
|
20240318,114400,290568410,7610,7610,7610,7610,3
|
|
20240318,114300,290545580,7610,7610,7610,7610,24
|
|
20240318,114200,290362940,7620,7620,7620,7620,11
|
|
20240318,114100,290279120,7630,7630,7630,7630,0
|
|
20240318,114000,290279120,7630,7630,7630,7630,0
|
|
20240318,113900,290279120,7630,7630,7640,7590,2823
|
|
20240318,113800,268813270,7650,7630,7650,7630,3
|
|
20240318,113700,268790360,7650,7640,7650,7630,4
|
|
20240318,113600,268759790,7650,7650,7660,7620,1187
|
|
20240318,113500,259709080,7650,7630,7660,7620,1021
|
|
20240318,113400,251923600,7630,7630,7660,7630,239
|
|
20240318,113300,250094710,7620,7640,7640,7620,599
|
|
20240318,113200,245526100,7660,7650,7660,7650,2
|
|
20240318,113100,245510790,7650,7650,7650,7650,720
|
|
20240318,113000,240002790,7650,7700,7740,7650,474
|
|
20240318,112900,236373820,7710,7600,7800,7600,7056
|
|
20240318,112800,181889830,7590,7590,7590,7590,0
|
|
20240318,112700,181889830,7590,7590,7590,7590,0
|
|
20240318,112600,181889830,7590,7590,7590,7590,0
|
|
20240318,112500,181889830,7590,7590,7590,7590,0
|
|
20240318,112400,181889830,7590,7590,7590,7590,19
|
|
20240318,112300,181745620,7590,7590,7590,7590,50
|
|
20240318,112200,181366120,7590,7590,7590,7590,0
|
|
20240318,112100,181366120,7590,7590,7590,7590,0
|
|
20240318,112000,181366120,7590,7590,7590,7590,1
|
|
20240318,111900,181358530,7590,7590,7590,7590,0
|
|
20240318,111800,181358530,7590,7590,7590,7590,5
|
|
20240318,111700,181320580,7600,7600,7600,7600,0
|
|
20240318,111600,181320580,7600,7600,7600,7600,7
|
|
20240318,111500,181267380,7590,7590,7590,7590,5
|
|
20240318,111400,181229430,7600,7600,7600,7600,0
|
|
20240318,111300,181229430,7600,7600,7600,7600,1
|
|
20240318,111200,181221830,7590,7590,7590,7590,20
|
|
20240318,111100,181070030,7590,7590,7590,7590,131
|
|
20240318,111000,180075740,7590,7600,7600,7590,165
|
|
20240318,110900,178823340,7600,7600,7600,7600,170
|
|
20240318,110800,177531340,7600,7600,7600,7600,526
|
|
20240318,110700,173533740,7600,7600,7600,7600,0
|
|
20240318,110600,173533740,7600,7600,7600,7600,0
|
|
20240318,110500,173533740,7600,7600,7600,7600,4
|
|
20240318,110400,173503340,7590,7580,7590,7580,797
|
|
20240318,110300,167460110,7590,7590,7590,7590,1
|
|
20240318,110200,167452520,7590,7590,7590,7590,8
|
|
20240318,110100,167391800,7590,7590,7600,7590,5
|
|
20240318,110000,167353830,7600,7590,7600,7590,212
|
|
20240318,105900,165744740,7600,7600,7600,7600,0
|
|
20240318,105800,165744740,7600,7600,7600,7600,0
|
|
20240318,105700,165744740,7600,7600,7600,7600,0
|
|
20240318,105600,165744740,7600,7600,7600,7600,0
|
|
20240318,105500,165744740,7600,7600,7600,7600,0
|
|
20240318,105400,165744740,7600,7600,7600,7600,0
|
|
20240318,105300,165744740,7600,7600,7600,7600,5
|
|
20240318,105200,165706740,7590,7590,7590,7590,131
|
|
20240318,105100,164712450,7600,7600,7600,7600,0
|
|
20240318,105000,164712450,7600,7600,7600,7600,3
|
|
20240318,104900,164689650,7600,7590,7600,7580,490
|
|
20240318,104800,160973580,7590,7590,7590,7590,1
|
|
20240318,104700,160965990,7600,7600,7600,7600,11
|
|
20240318,104600,160882390,7590,7590,7590,7590,1
|
|
20240318,104500,160874800,7590,7580,7590,7580,37
|
|
20240318,104400,160594320,7600,7580,7600,7580,69
|
|
20240318,104300,160070850,7580,7590,7590,7580,106
|
|
20240318,104200,159267360,7590,7590,7590,7590,3
|
|
20240318,104100,159244590,7580,7580,7580,7580,1166
|
|
20240318,104000,150406310,7590,7590,7590,7590,2
|
|
20240318,103900,150391130,7590,7590,7600,7580,152
|
|
20240318,103800,149237660,7600,7600,7600,7600,0
|
|
20240318,103700,149237660,7600,7590,7600,7590,37
|
|
20240318,103600,148956670,7580,7580,7580,7580,0
|
|
20240318,103500,148956670,7580,7590,7590,7580,2095
|
|
20240318,103400,133061120,7600,7600,7600,7600,2
|
|
20240318,103300,133045920,7600,7600,7600,7600,0
|
|
20240318,103200,133045920,7600,7600,7600,7600,101
|
|
20240318,103100,132278320,7590,7600,7600,7590,82
|
|
20240318,103000,131655140,7600,7610,7620,7600,579
|
|
20240318,102900,127251980,7620,7620,7620,7620,0
|
|
20240318,102800,127251980,7620,7620,7620,7620,0
|
|
20240318,102700,127251980,7620,7620,7620,7620,20
|
|
20240318,102600,127099580,7620,7620,7620,7620,0
|
|
20240318,102500,127099580,7620,7620,7620,7620,0
|
|
20240318,102400,127099580,7620,7610,7620,7610,9
|
|
20240318,102300,127031020,7610,7610,7610,7610,0
|
|
20240318,102200,127031020,7610,7610,7610,7610,0
|
|
20240318,102100,127031020,7610,7610,7610,7610,0
|
|
20240318,102000,127031020,7610,7610,7610,7610,0
|
|
20240318,101900,127031020,7610,7610,7610,7610,2
|
|
20240318,101800,127015800,7620,7620,7620,7610,3
|
|
20240318,101700,126992950,7610,7610,7610,7610,4
|
|
20240318,101600,126962510,7610,7610,7610,7610,0
|
|
20240318,101500,126962510,7610,7610,7610,7610,105
|
|
20240318,101400,126163460,7610,7610,7610,7610,0
|
|
20240318,101300,126163460,7610,7610,7620,7610,19
|
|
20240318,101200,126018850,7600,7590,7600,7590,93
|
|
20240318,101100,125312770,7600,7600,7600,7600,111
|
|
20240318,101000,124469170,7600,7610,7610,7600,174
|
|
20240318,100900,123146670,7620,7620,7620,7620,0
|
|
20240318,100800,123146670,7620,7620,7620,7620,0
|
|
20240318,100700,123146670,7620,7620,7620,7620,1
|
|
20240318,100600,123139050,7620,7620,7620,7620,5
|
|
20240318,100500,123100950,7620,7610,7620,7610,8
|
|
20240318,100400,123040020,7620,7610,7620,7610,3
|
|
20240318,100300,123017170,7610,7610,7620,7610,4
|
|
20240318,100200,122986710,7620,7620,7620,7610,3
|
|
20240318,100100,122963860,7610,7610,7610,7610,1
|
|
20240318,100000,122956250,7620,7610,7620,7610,5
|
|
20240318,095900,122918190,7620,7600,7620,7600,5
|
|
20240318,095800,122880130,7620,7600,7620,7600,102
|
|
20240318,095700,122102930,7620,7600,7620,7590,59
|
|
20240318,095600,121653460,7620,7620,7620,7600,4
|
|
20240318,095500,121623000,7600,7600,7600,7600,145
|
|
20240318,095400,120521000,7600,7600,7600,7600,0
|
|
20240318,095300,120521000,7600,7600,7600,7600,0
|
|
20240318,095200,120521000,7600,7610,7610,7600,127
|
|
20240318,095100,119555650,7620,7620,7620,7620,3
|
|
20240318,095000,119532790,7580,7580,7580,7580,0
|
|
20240318,094900,119532790,7580,7580,7580,7580,0
|
|
20240318,094800,119532790,7580,7620,7620,7580,527
|
|
20240318,094700,115532100,7590,7620,7620,7580,401
|
|
20240318,094600,112492440,7590,7620,7630,7590,82
|
|
20240318,094500,111866990,7620,7600,7620,7580,1033
|
|
20240318,094400,104035120,7590,7590,7590,7590,1
|
|
20240318,094300,104027530,7620,7590,7620,7590,281
|
|
20240318,094200,101893780,7580,7580,7580,7580,229
|
|
20240318,094100,100157960,7590,7590,7590,7590,31
|
|
20240318,094000,99922670,7590,7590,7590,7590,129
|
|
20240318,093900,98943560,7590,7590,7590,7590,0
|
|
20240318,093800,98943560,7590,7590,7590,7590,25
|
|
20240318,093700,98753810,7590,7580,7590,7580,134
|
|
20240318,093600,97737690,7580,7580,7580,7580,1
|
|
20240318,093500,97730110,7580,7580,7580,7580,220
|
|
20240318,093400,96062510,7580,7580,7580,7580,1
|
|
20240318,093300,96054930,7590,7590,7590,7580,233
|
|
20240318,093200,94287160,7600,7590,7600,7590,173
|
|
20240318,093100,92972480,7590,7580,7590,7580,300
|
|
20240318,093000,90697480,7580,7590,7590,7580,4
|
|
20240318,092900,90667140,7580,7580,7580,7580,551
|
|
20240318,092800,86490560,7570,7580,7580,7570,67
|
|
20240318,092700,85983300,7580,7580,7580,7580,420
|
|
20240318,092600,82799700,7580,7580,7580,7580,1
|
|
20240318,092500,82792120,7570,7570,7570,7570,398
|
|
20240318,092400,79779260,7570,7570,7570,7570,1495
|
|
20240318,092300,68462110,7580,7580,7580,7580,53
|
|
20240318,092200,68060370,7580,7590,7590,7580,163
|
|
20240318,092100,66824820,7580,7580,7580,7580,176
|
|
20240318,092000,65490740,7580,7590,7590,7580,15
|
|
20240318,091900,65377030,7580,7580,7590,7570,380
|
|
20240318,091800,62497070,7570,7580,7580,7570,13
|
|
20240318,091700,62398560,7580,7580,7580,7580,0
|
|
20240318,091600,62398560,7580,7570,7580,7570,16
|
|
20240318,091500,62277290,7570,7580,7580,7570,1527
|
|
20240318,091400,50717890,7580,7580,7590,7570,125
|
|
20240318,091300,49771240,7580,7570,7580,7570,394
|
|
20240318,091200,46785720,7570,7580,7580,7570,69
|
|
20240318,091100,46263060,7570,7580,7590,7570,566
|
|
20240318,091000,41978150,7570,7590,7590,7570,2905
|
|
20240318,090900,19978490,7590,7590,7590,7590,100
|
|
20240318,090800,19219490,7600,7590,7600,7590,559
|
|
20240318,090700,14972670,7590,7600,7610,7580,212
|
|
20240318,090600,13363400,7620,7620,7620,7610,28
|
|
20240318,090500,13150050,7620,7610,7620,7600,10
|
|
20240318,090400,13073960,7610,7590,7620,7580,164
|
|
20240318,090300,11830300,7580,7580,7580,7580,393
|
|
20240318,090200,8851360,7580,7580,7580,7580,279
|
|
20240318,090100,6736540,7580,7580,7580,7570,246
|
|
20240318,090000,4873860,7570,7580,7580,7570,643
|