643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,193900,1341401240,7920,7920,7920,7920,0
|
|
20240318,193800,1341401240,7920,7920,7920,7920,0
|
|
20240318,193700,1341401240,7920,7920,7920,7920,0
|
|
20240318,193600,1341401240,7920,7920,7920,7920,0
|
|
20240318,193500,1341401240,7920,7920,7920,7920,0
|
|
20240318,193400,1341401240,7920,7920,7920,7920,0
|
|
20240318,193300,1341401240,7920,7920,7920,7920,0
|
|
20240318,193200,1341401240,7920,7920,7920,7920,0
|
|
20240318,193100,1341401240,7920,7920,7920,7920,0
|
|
20240318,193000,1341401240,7920,7920,7920,7920,0
|
|
20240318,192900,1341401240,7920,7920,7920,7920,0
|
|
20240318,192800,1341401240,7920,7920,7920,7920,0
|
|
20240318,192700,1341401240,7920,7920,7920,7920,0
|
|
20240318,192600,1341401240,7920,7920,7920,7920,0
|
|
20240318,192500,1341401240,7920,7920,7920,7920,0
|
|
20240318,192400,1341401240,7920,7920,7920,7920,0
|
|
20240318,192300,1341401240,7920,7920,7920,7920,0
|
|
20240318,192200,1341401240,7920,7920,7920,7920,0
|
|
20240318,192100,1341401240,7920,7920,7920,7920,0
|
|
20240318,192000,1341401240,7920,7920,7920,7920,0
|
|
20240318,191900,1341401240,7920,7920,7920,7920,0
|
|
20240318,191800,1341401240,7920,7920,7920,7920,0
|
|
20240318,191700,1341401240,7920,7920,7920,7920,0
|
|
20240318,191600,1341401240,7920,7920,7920,7920,0
|
|
20240318,191500,1341401240,7920,7920,7920,7920,0
|
|
20240318,191400,1341401240,7920,7920,7920,7920,0
|
|
20240318,191300,1341401240,7920,7920,7920,7920,0
|
|
20240318,191200,1341401240,7920,7920,7920,7920,0
|
|
20240318,191100,1341401240,7920,7920,7920,7920,0
|
|
20240318,191000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,190900,1341401240,7920,7920,7920,7920,0
|
|
20240318,190800,1341401240,7920,7920,7920,7920,0
|
|
20240318,190700,1341401240,7920,7920,7920,7920,0
|
|
20240318,190600,1341401240,7920,7920,7920,7920,0
|
|
20240318,190500,1341401240,7920,7920,7920,7920,0
|
|
20240318,190400,1341401240,7920,7920,7920,7920,0
|
|
20240318,190300,1341401240,7920,7920,7920,7920,0
|
|
20240318,190200,1341401240,7920,7920,7920,7920,0
|
|
20240318,190100,1341401240,7920,7920,7920,7920,0
|
|
20240318,190000,1341401240,7920,7920,7920,7920,0
|
|
20240318,185900,1341401240,7920,7920,7920,7920,0
|
|
20240318,185800,1341401240,7920,7920,7920,7920,0
|
|
20240318,185700,1341401240,7920,7920,7920,7920,0
|
|
20240318,185600,1341401240,7920,7920,7920,7920,0
|
|
20240318,185500,1341401240,7920,7920,7920,7920,0
|
|
20240318,185400,1341401240,7920,7920,7920,7920,0
|
|
20240318,185300,1341401240,7920,7920,7920,7920,0
|
|
20240318,185200,1341401240,7920,7920,7920,7920,0
|
|
20240318,185100,1341401240,7920,7920,7920,7920,0
|
|
20240318,185000,1341401240,7920,7920,7920,7920,0
|
|
20240318,184900,1341401240,7920,7920,7920,7920,0
|
|
20240318,184800,1341401240,7920,7920,7920,7920,0
|
|
20240318,184700,1341401240,7920,7920,7920,7920,0
|
|
20240318,184600,1341401240,7920,7920,7920,7920,0
|
|
20240318,184500,1341401240,7920,7920,7920,7920,0
|
|
20240318,184400,1341401240,7920,7920,7920,7920,0
|
|
20240318,184300,1341401240,7920,7920,7920,7920,0
|
|
20240318,184200,1341401240,7920,7920,7920,7920,0
|
|
20240318,184100,1341401240,7920,7920,7920,7920,0
|
|
20240318,184000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,183900,1341401240,7920,7920,7920,7920,0
|
|
20240318,183800,1341401240,7920,7920,7920,7920,0
|
|
20240318,183700,1341401240,7920,7920,7920,7920,0
|
|
20240318,183600,1341401240,7920,7920,7920,7920,0
|
|
20240318,183500,1341401240,7920,7920,7920,7920,0
|
|
20240318,183400,1341401240,7920,7920,7920,7920,0
|
|
20240318,183300,1341401240,7920,7920,7920,7920,0
|
|
20240318,183200,1341401240,7920,7920,7920,7920,0
|
|
20240318,183100,1341401240,7920,7920,7920,7920,0
|
|
20240318,183000,1341401240,7920,7920,7920,7920,0
|
|
20240318,182900,1341401240,7920,7920,7920,7920,0
|
|
20240318,182800,1341401240,7920,7920,7920,7920,0
|
|
20240318,182700,1341401240,7920,7920,7920,7920,0
|
|
20240318,182600,1341401240,7920,7920,7920,7920,0
|
|
20240318,182500,1341401240,7920,7920,7920,7920,0
|
|
20240318,182400,1341401240,7920,7920,7920,7920,0
|
|
20240318,182300,1341401240,7920,7920,7920,7920,0
|
|
20240318,182200,1341401240,7920,7920,7920,7920,0
|
|
20240318,182100,1341401240,7920,7920,7920,7920,0
|
|
20240318,182000,1341401240,7920,7920,7920,7920,0
|
|
20240318,181900,1341401240,7920,7920,7920,7920,0
|
|
20240318,181800,1341401240,7920,7920,7920,7920,0
|
|
20240318,181700,1341401240,7920,7920,7920,7920,0
|
|
20240318,181600,1341401240,7920,7920,7920,7920,0
|
|
20240318,181500,1341401240,7920,7920,7920,7920,0
|
|
20240318,181400,1341401240,7920,7920,7920,7920,0
|
|
20240318,181300,1341401240,7920,7920,7920,7920,0
|
|
20240318,181200,1341401240,7920,7920,7920,7920,0
|
|
20240318,181100,1341401240,7920,7920,7920,7920,0
|
|
20240318,181000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,180900,1341401240,7920,7920,7920,7920,0
|
|
20240318,180800,1341401240,7920,7920,7920,7920,0
|
|
20240318,180700,1341401240,7920,7920,7920,7920,0
|
|
20240318,180600,1341401240,7920,7920,7920,7920,0
|
|
20240318,180500,1341401240,7920,7920,7920,7920,0
|
|
20240318,180400,1341401240,7920,7920,7920,7920,0
|
|
20240318,180300,1341401240,7920,7920,7920,7920,0
|
|
20240318,180200,1341401240,7920,7920,7920,7920,0
|
|
20240318,180100,1341401240,7920,7920,7920,7920,0
|
|
20240318,180000,1341401240,7920,7920,7920,7920,0
|
|
20240318,175900,1341401240,7920,7920,7920,7920,0
|
|
20240318,175800,1341401240,7920,7920,7920,7920,0
|
|
20240318,175700,1341401240,7920,7920,7920,7920,0
|
|
20240318,175600,1341401240,7920,7920,7920,7920,0
|
|
20240318,175500,1341401240,7920,7920,7920,7920,0
|
|
20240318,175400,1341401240,7920,7920,7920,7920,0
|
|
20240318,175300,1341401240,7920,7920,7920,7920,0
|
|
20240318,175200,1341401240,7920,7920,7920,7920,0
|
|
20240318,175100,1341401240,7920,7920,7920,7920,0
|
|
20240318,175000,1341401240,7920,7920,7920,7920,0
|
|
20240318,174900,1341401240,7920,7920,7920,7920,0
|
|
20240318,174800,1341401240,7920,7920,7920,7920,0
|
|
20240318,174700,1341401240,7920,7920,7920,7920,0
|
|
20240318,174600,1341401240,7920,7920,7920,7920,0
|
|
20240318,174500,1341401240,7920,7920,7920,7920,0
|
|
20240318,174400,1341401240,7920,7920,7920,7920,0
|
|
20240318,174300,1341401240,7920,7920,7920,7920,0
|
|
20240318,174200,1341401240,7920,7920,7920,7920,0
|
|
20240318,174100,1341401240,7920,7920,7920,7920,0
|
|
20240318,174000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,173900,1341401240,7920,7920,7920,7920,0
|
|
20240318,173800,1341401240,7920,7920,7920,7920,0
|
|
20240318,173700,1341401240,7920,7920,7920,7920,0
|
|
20240318,173600,1341401240,7920,7920,7920,7920,0
|
|
20240318,173500,1341401240,7920,7920,7920,7920,0
|
|
20240318,173400,1341401240,7920,7920,7920,7920,0
|
|
20240318,173300,1341401240,7920,7920,7920,7920,0
|
|
20240318,173200,1341401240,7920,7920,7920,7920,0
|
|
20240318,173100,1341401240,7920,7920,7920,7920,0
|
|
20240318,173000,1341401240,7920,7920,7920,7920,0
|
|
20240318,172900,1341401240,7920,7920,7920,7920,0
|
|
20240318,172800,1341401240,7920,7920,7920,7920,0
|
|
20240318,172700,1341401240,7920,7920,7920,7920,0
|
|
20240318,172600,1341401240,7920,7920,7920,7920,0
|
|
20240318,172500,1341401240,7920,7920,7920,7920,0
|
|
20240318,172400,1341401240,7920,7920,7920,7920,0
|
|
20240318,172300,1341401240,7920,7920,7920,7920,0
|
|
20240318,172200,1341401240,7920,7920,7920,7920,0
|
|
20240318,172100,1341401240,7920,7920,7920,7920,0
|
|
20240318,172000,1341401240,7920,7920,7920,7920,0
|
|
20240318,171900,1341401240,7920,7920,7920,7920,0
|
|
20240318,171800,1341401240,7920,7920,7920,7920,0
|
|
20240318,171700,1341401240,7920,7920,7920,7920,0
|
|
20240318,171600,1341401240,7920,7920,7920,7920,0
|
|
20240318,171500,1341401240,7920,7920,7920,7920,0
|
|
20240318,171400,1341401240,7920,7920,7920,7920,0
|
|
20240318,171300,1341401240,7920,7920,7920,7920,0
|
|
20240318,171200,1341401240,7920,7920,7920,7920,0
|
|
20240318,171100,1341401240,7920,7920,7920,7920,0
|
|
20240318,171000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,170900,1341401240,7920,7920,7920,7920,0
|
|
20240318,170800,1341401240,7920,7920,7920,7920,0
|
|
20240318,170700,1341401240,7920,7920,7920,7920,0
|
|
20240318,170600,1341401240,7920,7920,7920,7920,0
|
|
20240318,170500,1341401240,7920,7920,7920,7920,0
|
|
20240318,170400,1341401240,7920,7920,7920,7920,0
|
|
20240318,170300,1341401240,7920,7920,7920,7920,0
|
|
20240318,170200,1341401240,7920,7920,7920,7920,0
|
|
20240318,170100,1341401240,7920,7920,7920,7920,0
|
|
20240318,170000,1341401240,7920,7920,7920,7920,0
|
|
20240318,165900,1341401240,7920,7920,7920,7920,0
|
|
20240318,165800,1341401240,7920,7920,7920,7920,0
|
|
20240318,165700,1341401240,7920,7920,7920,7920,0
|
|
20240318,165600,1341401240,7920,7920,7920,7920,0
|
|
20240318,165500,1341401240,7920,7920,7920,7920,0
|
|
20240318,165400,1341401240,7920,7920,7920,7920,0
|
|
20240318,165300,1341401240,7920,7920,7920,7920,0
|
|
20240318,165200,1341401240,7920,7920,7920,7920,0
|
|
20240318,165100,1341401240,7920,7920,7920,7920,0
|
|
20240318,165000,1341401240,7920,7920,7920,7920,0
|
|
20240318,164900,1341401240,7920,7920,7920,7920,0
|
|
20240318,164800,1341401240,7920,7920,7920,7920,0
|
|
20240318,164700,1341401240,7920,7920,7920,7920,0
|
|
20240318,164600,1341401240,7920,7920,7920,7920,0
|
|
20240318,164500,1341401240,7920,7920,7920,7920,0
|
|
20240318,164400,1341401240,7920,7920,7920,7920,0
|
|
20240318,164300,1341401240,7920,7920,7920,7920,0
|
|
20240318,164200,1341401240,7920,7920,7920,7920,0
|
|
20240318,164100,1341401240,7920,7920,7920,7920,0
|
|
20240318,164000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,163900,1341401240,7920,7920,7920,7920,0
|
|
20240318,163800,1341401240,7920,7920,7920,7920,0
|
|
20240318,163700,1341401240,7920,7920,7920,7920,0
|
|
20240318,163600,1341401240,7920,7920,7920,7920,0
|
|
20240318,163500,1341401240,7920,7920,7920,7920,0
|
|
20240318,163400,1341401240,7920,7920,7920,7920,0
|
|
20240318,163300,1341401240,7920,7920,7920,7920,0
|
|
20240318,163200,1341401240,7920,7920,7920,7920,0
|
|
20240318,163100,1341401240,7920,7920,7920,7920,0
|
|
20240318,163000,1341401240,7920,7920,7920,7920,0
|
|
20240318,162900,1341401240,7920,7920,7920,7920,0
|
|
20240318,162800,1341401240,7920,7920,7920,7920,0
|
|
20240318,162700,1341401240,7920,7920,7920,7920,0
|
|
20240318,162600,1341401240,7920,7920,7920,7920,0
|
|
20240318,162500,1341401240,7920,7920,7920,7920,0
|
|
20240318,162400,1341401240,7920,7920,7920,7920,0
|
|
20240318,162300,1341401240,7920,7920,7920,7920,0
|
|
20240318,162200,1341401240,7920,7920,7920,7920,0
|
|
20240318,162100,1341401240,7920,7920,7920,7920,0
|
|
20240318,162000,1341401240,7920,7920,7920,7920,0
|
|
20240318,161900,1341401240,7920,7920,7920,7920,0
|
|
20240318,161800,1341401240,7920,7920,7920,7920,0
|
|
20240318,161700,1341401240,7920,7920,7920,7920,0
|
|
20240318,161600,1341401240,7920,7920,7920,7920,0
|
|
20240318,161500,1341401240,7920,7920,7920,7920,0
|
|
20240318,161400,1341401240,7920,7920,7920,7920,0
|
|
20240318,161300,1341401240,7920,7920,7920,7920,0
|
|
20240318,161200,1341401240,7920,7920,7920,7920,0
|
|
20240318,161100,1341401240,7920,7920,7920,7920,0
|
|
20240318,161000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,160900,1341401240,7920,7920,7920,7920,0
|
|
20240318,160800,1341401240,7920,7920,7920,7920,0
|
|
20240318,160700,1341401240,7920,7920,7920,7920,0
|
|
20240318,160600,1341401240,7920,7920,7920,7920,0
|
|
20240318,160500,1341401240,7920,7920,7920,7920,0
|
|
20240318,160400,1341401240,7920,7920,7920,7920,0
|
|
20240318,160300,1341401240,7920,7920,7920,7920,0
|
|
20240318,160200,1341401240,7920,7920,7920,7920,0
|
|
20240318,160100,1341401240,7920,7920,7920,7920,0
|
|
20240318,160000,1341401240,7920,7920,7920,7920,0
|
|
20240318,155900,1341401240,7920,7920,7920,7920,0
|
|
20240318,155800,1341401240,7920,7920,7920,7920,0
|
|
20240318,155700,1341401240,7920,7920,7920,7920,0
|
|
20240318,155600,1341401240,7920,7920,7920,7920,0
|
|
20240318,155500,1341401240,7920,7920,7920,7920,0
|
|
20240318,155400,1341401240,7920,7920,7920,7920,0
|
|
20240318,155300,1341401240,7920,7920,7920,7920,0
|
|
20240318,155200,1341401240,7920,7920,7920,7920,0
|
|
20240318,155100,1341401240,7920,7920,7920,7920,0
|
|
20240318,155000,1341401240,7920,7920,7920,7920,0
|
|
20240318,154900,1341401240,7920,7920,7920,7920,0
|
|
20240318,154800,1341401240,7920,7920,7920,7920,0
|
|
20240318,154700,1341401240,7920,7920,7920,7920,0
|
|
20240318,154600,1341401240,7920,7920,7920,7920,0
|
|
20240318,154500,1341401240,7920,7920,7920,7920,0
|
|
20240318,154400,1341401240,7920,7920,7920,7920,0
|
|
20240318,154300,1341401240,7920,7920,7920,7920,0
|
|
20240318,154200,1341401240,7920,7920,7920,7920,0
|
|
20240318,154100,1341401240,7920,7920,7920,7920,0
|
|
20240318,154000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,153900,1341401240,7920,7920,7920,7920,0
|
|
20240318,153800,1341401240,7920,7920,7920,7920,0
|
|
20240318,153700,1341401240,7920,7920,7920,7920,0
|
|
20240318,153600,1341401240,7920,7920,7920,7920,0
|
|
20240318,153500,1341401240,7920,7920,7920,7920,0
|
|
20240318,153400,1341401240,7920,7920,7920,7920,0
|
|
20240318,153300,1341401240,7920,7920,7920,7920,0
|
|
20240318,153200,1341401240,7920,7920,7920,7920,0
|
|
20240318,153100,1341401240,7920,7920,7920,7920,0
|
|
20240318,153000,1341401240,7920,7920,7920,7920,7982
|
|
20240318,152900,1278183800,7950,7950,7950,7950,0
|
|
20240318,152800,1278183800,7950,7950,7950,7950,0
|
|
20240318,152700,1278183800,7950,7950,7950,7950,0
|
|
20240318,152600,1278183800,7950,7950,7950,7950,0
|
|
20240318,152500,1278183800,7950,7950,7950,7950,0
|
|
20240318,152400,1278183800,7950,7950,7950,7950,0
|
|
20240318,152300,1278183800,7950,7950,7950,7950,0
|
|
20240318,152200,1278183800,7950,7950,7950,7950,0
|
|
20240318,152100,1278183800,7950,7950,7950,7950,0
|
|
20240318,152000,1278183800,7950,7950,7950,7950,0
|
|
20240318,151900,1278183800,7950,7950,7960,7930,336
|
|
20240318,151800,1275513510,7930,7950,7950,7930,409
|
|
20240318,151700,1272263960,7950,7940,7950,7940,503
|
|
20240318,151600,1268268460,7950,7950,7950,7950,1
|
|
20240318,151500,1268260510,7930,7930,7950,7930,17
|
|
20240318,151400,1268125440,7950,7950,7950,7950,0
|
|
20240318,151300,1268125440,7950,7950,7950,7910,340
|
|
20240318,151200,1265432800,7970,7950,7970,7950,600
|
|
20240318,151100,1260661110,7910,7910,7910,7910,0
|
|
20240318,151000,1260661110,7910,7940,7940,7910,528
|
|
20240318,150900,1256474840,7940,7940,7940,7940,451
|
|
20240318,150800,1252893900,7940,7940,7940,7940,312
|
|
20240318,150700,1250416620,7940,7940,7940,7940,86
|
|
20240318,150600,1249733780,7940,7940,7940,7940,196
|
|
20240318,150500,1248177540,7940,7950,7950,7940,115
|
|
20240318,150400,1247263300,7950,7930,7950,7930,68
|
|
20240318,150300,1246723960,7950,7950,7950,7950,125
|
|
20240318,150200,1245730210,7940,7940,7940,7940,252
|
|
20240318,150100,1243729330,7940,7940,7940,7940,1
|
|
20240318,150000,1243721390,7940,7940,7940,7940,0
|
|
20240318,145900,1243721390,7940,7940,7940,7940,0
|
|
20240318,145800,1243721390,7940,7940,7940,7940,0
|
|
20240318,145700,1243721390,7940,7940,7940,7940,7
|
|
20240318,145600,1243665810,7940,7940,7940,7940,90
|
|
20240318,145500,1242951210,7940,7920,7940,7900,204
|
|
20240318,145400,1241336270,7930,7930,7940,7930,65
|
|
20240318,145300,1240820310,7930,7920,7930,7920,174
|
|
20240318,145200,1239441230,7920,7910,7920,7900,459
|
|
20240318,145100,1235810480,7910,7920,7920,7910,249
|
|
20240318,145000,1233840580,7920,7920,7920,7920,1
|
|
20240318,144900,1233832660,7920,7920,7930,7920,6
|
|
20240318,144800,1233785110,7920,7920,7920,7920,29
|
|
20240318,144700,1233555430,7920,7920,7920,7920,175
|
|
20240318,144600,1232169430,7920,7920,7920,7920,252
|
|
20240318,144500,1230173590,7920,7920,7920,7920,201
|
|
20240318,144400,1228581670,7920,7920,7920,7910,52
|
|
20240318,144300,1228170330,7900,7900,7900,7900,292
|
|
20240318,144200,1225863530,7900,7900,7900,7900,0
|
|
20240318,144100,1225863530,7900,7900,7900,7900,50
|
|
20240318,144000,1225468530,7900,7880,7900,7880,478
|
|
20240318,143900,1221700860,7890,7890,7890,7890,35
|
|
20240318,143800,1221424710,7890,7890,7890,7890,146
|
|
20240318,143700,1220272770,7890,7880,7890,7880,111
|
|
20240318,143600,1219397180,7880,7880,7880,7880,1
|
|
20240318,143500,1219389300,7880,7890,7890,7880,366
|
|
20240318,143400,1216505010,7880,7870,7890,7870,341
|
|
20240318,143300,1213817910,7880,7870,7880,7870,104
|
|
20240318,143200,1212998490,7870,7870,7870,7870,0
|
|
20240318,143100,1212998490,7870,7880,7880,7870,1776
|
|
20240318,143000,1199020190,7880,7880,7880,7880,29
|
|
20240318,142900,1198791670,7880,7880,7880,7880,16
|
|
20240318,142800,1198665590,7870,7870,7870,7870,0
|
|
20240318,142700,1198665590,7870,7890,7890,7870,3538
|
|
20240318,142600,1170799440,7900,7900,7900,7900,0
|
|
20240318,142500,1170799440,7900,7890,7900,7890,71
|
|
20240318,142400,1170239240,7880,7890,7890,7880,1800
|
|
20240318,142300,1156047680,7900,7900,7900,7900,10
|
|
20240318,142200,1155968680,7890,7890,7890,7890,60
|
|
20240318,142100,1155495280,7890,7890,7890,7890,295
|
|
20240318,142000,1153167730,7900,7900,7900,7900,1
|
|
20240318,141900,1153159830,7900,7900,7900,7900,0
|
|
20240318,141800,1153159830,7900,7900,7900,7900,10
|
|
20240318,141700,1153080830,7900,7900,7900,7900,5
|
|
20240318,141600,1153041330,7900,7910,7910,7900,1197
|
|
20240318,141500,1143580620,7910,7910,7910,7910,0
|
|
20240318,141400,1143580620,7910,7910,7910,7910,0
|
|
20240318,141300,1143580620,7910,7910,7910,7910,36
|
|
20240318,141200,1143295860,7910,7910,7910,7910,0
|
|
20240318,141100,1143295860,7910,7920,7920,7910,453
|
|
20240318,141000,1139711530,7920,7920,7920,7920,0
|
|
20240318,140900,1139711530,7920,7920,7920,7920,43
|
|
20240318,140800,1139370970,7920,7920,7920,7920,200
|
|
20240318,140700,1137786970,7920,7920,7920,7920,394
|
|
20240318,140600,1134666490,7920,7920,7920,7920,104
|
|
20240318,140500,1133842810,7920,7920,7920,7920,0
|
|
20240318,140400,1133842810,7920,7920,7920,7920,0
|
|
20240318,140300,1133842810,7920,7920,7920,7920,20
|
|
20240318,140200,1133684410,7920,7920,7920,7920,300
|
|
20240318,140100,1131308410,7930,7930,7930,7930,5
|
|
20240318,140000,1131268760,7930,7930,7930,7930,39
|
|
20240318,135900,1130959490,7920,7930,7930,7920,39
|
|
20240318,135800,1130650510,7930,7920,7930,7920,150
|
|
20240318,135700,1129461510,7920,7920,7920,7920,127
|
|
20240318,135600,1128455670,7920,7900,7920,7900,188
|
|
20240318,135500,1126969040,7920,7920,7920,7920,0
|
|
20240318,135400,1126969040,7920,7920,7920,7920,63
|
|
20240318,135300,1126470080,7920,7920,7920,7920,0
|
|
20240318,135200,1126470080,7920,7930,7930,7900,4442
|
|
20240318,135100,1091350700,7930,7930,7930,7930,229
|
|
20240318,135000,1089534730,7920,7920,7920,7920,200
|
|
20240318,134900,1087950730,7920,7920,7920,7920,26
|
|
20240318,134800,1087744810,7940,7940,7940,7940,0
|
|
20240318,134700,1087744810,7940,7930,7940,7930,216
|
|
20240318,134600,1086031920,7950,7950,7950,7950,0
|
|
20240318,134500,1086031920,7950,7950,7950,7950,0
|
|
20240318,134400,1086031920,7950,7950,7950,7950,0
|
|
20240318,134300,1086031920,7950,7950,7950,7950,0
|
|
20240318,134200,1086031920,7950,7950,7950,7950,1
|
|
20240318,134100,1086023970,7940,7950,7950,7940,11
|
|
20240318,134000,1085936530,7950,7950,7950,7950,0
|
|
20240318,133900,1085936530,7950,7950,7950,7950,30
|
|
20240318,133800,1085698030,7960,7960,7960,7960,1066
|
|
20240318,133700,1077212670,7970,7930,7970,7930,5929
|
|
20240318,133600,1030042300,7930,7900,7930,7900,1513
|
|
20240318,133500,1018047210,7920,7920,7920,7920,0
|
|
20240318,133400,1018047210,7920,7920,7920,7920,110
|
|
20240318,133300,1017176010,7920,7920,7920,7920,200
|
|
20240318,133200,1015592010,7920,7920,7920,7920,0
|
|
20240318,133100,1015592010,7920,7920,7920,7920,10
|
|
20240318,133000,1015512810,7920,7920,7920,7920,4
|
|
20240318,132900,1015481130,7920,7920,7920,7920,0
|
|
20240318,132800,1015481130,7920,7920,7920,7920,1
|
|
20240318,132700,1015473210,7930,7930,7930,7930,0
|
|
20240318,132600,1015473210,7930,7900,7930,7900,510
|
|
20240318,132500,1011436410,7930,7930,7930,7930,10
|
|
20240318,132400,1011357110,7930,7920,7930,7920,28
|
|
20240318,132300,1011135240,7930,7930,7930,7930,10
|
|
20240318,132200,1011055940,7930,7920,7930,7920,17
|
|
20240318,132100,1010921290,7920,7900,7920,7900,1703
|
|
20240318,132000,997467530,7920,7900,7920,7900,22
|
|
20240318,131900,997293710,7900,7900,7900,7900,35
|
|
20240318,131800,997017210,7900,7900,7900,7900,0
|
|
20240318,131700,997017210,7900,7920,7920,7900,1229
|
|
20240318,131600,987290630,7920,7910,7920,7910,20
|
|
20240318,131500,987132330,7910,7910,7910,7910,0
|
|
20240318,131400,987132330,7910,7910,7910,7910,37
|
|
20240318,131300,986839660,7920,7910,7920,7910,213
|
|
20240318,131200,985153330,7920,7920,7920,7920,0
|
|
20240318,131100,985153330,7920,7910,7920,7910,15
|
|
20240318,131000,985034630,7910,7920,7920,7910,146
|
|
20240318,130900,983878470,7920,7920,7920,7920,0
|
|
20240318,130800,983878470,7920,7900,7920,7900,539
|
|
20240318,130700,979620350,7900,7900,7900,7900,273
|
|
20240318,130600,977463650,7920,7910,7920,7900,2241
|
|
20240318,130500,959759660,7920,7920,7920,7920,60
|
|
20240318,130400,959284460,7920,7900,7920,7900,30
|
|
20240318,130300,959047260,7900,7890,7900,7890,5
|
|
20240318,130200,959007770,7890,7890,7890,7890,83
|
|
20240318,130100,958352900,7880,7880,7880,7880,29
|
|
20240318,130000,958124380,7880,7880,7890,7870,58
|
|
20240318,125900,957667300,7870,7870,7870,7870,50
|
|
20240318,125800,957273800,7890,7870,7890,7850,1375
|
|
20240318,125700,946458520,7880,7880,7890,7870,1736
|
|
20240318,125600,932779880,7890,7890,7890,7890,303
|
|
20240318,125500,930389210,7890,7890,7890,7890,100
|
|
20240318,125400,929600210,7880,7880,7880,7880,1085
|
|
20240318,125300,921050410,7880,7900,7900,7880,236
|
|
20240318,125200,919190470,7900,7890,7930,7890,276
|
|
20240318,125100,917010190,7890,7890,7890,7890,63
|
|
20240318,125000,916513120,7880,7900,7900,7880,666
|
|
20240318,124900,911258690,7910,7910,7910,7910,62
|
|
20240318,124800,910768270,7910,7910,7910,7910,0
|
|
20240318,124700,910768270,7910,7890,7910,7880,670
|
|
20240318,124600,905487330,7880,7890,7890,7880,1084
|
|
20240318,124500,896943240,7880,7910,7910,7880,1001
|
|
20240318,124400,889046800,7900,7910,7910,7900,27
|
|
20240318,124300,888833240,7890,7910,7910,7890,136
|
|
20240318,124200,887760180,7910,7910,7910,7910,1
|
|
20240318,124100,887752270,7910,7900,7910,7890,572
|
|
20240318,124000,883238850,7930,7930,7930,7930,0
|
|
20240318,123900,883238850,7930,7930,7930,7930,14
|
|
20240318,123800,883127830,7890,7890,7890,7890,1
|
|
20240318,123700,883119940,7890,7890,7890,7890,15
|
|
20240318,123600,883001590,7890,7890,7890,7890,487
|
|
20240318,123500,879159160,7890,7890,7890,7890,1070
|
|
20240318,123400,870716860,7890,7900,7900,7890,1926
|
|
20240318,123300,855516210,7900,7900,7900,7900,0
|
|
20240318,123200,855516210,7900,7900,7900,7900,325
|
|
20240318,123100,852948710,7900,7900,7900,7900,0
|
|
20240318,123000,852948710,7900,7900,7900,7900,1
|
|
20240318,122900,852940810,7890,7890,7890,7890,0
|
|
20240318,122800,852940810,7890,7890,7890,7890,0
|
|
20240318,122700,852940810,7890,7890,7890,7890,68
|
|
20240318,122600,852404290,7890,7890,7890,7890,0
|
|
20240318,122500,852404290,7890,7890,7890,7890,1
|
|
20240318,122400,852396400,7890,7890,7890,7890,11
|
|
20240318,122300,852309610,7890,7890,7890,7890,2360
|
|
20240318,122200,833689210,7900,7900,7900,7900,138
|
|
20240318,122100,832599010,7890,7900,7900,7890,155
|
|
20240318,122000,831375960,7900,7910,7910,7890,189
|
|
20240318,121900,829882620,7900,7910,7910,7900,733
|
|
20240318,121800,824090620,7940,7940,7940,7940,0
|
|
20240318,121700,824090620,7940,7900,7940,7900,414
|
|
20240318,121600,820819820,7900,7900,7900,7900,1
|
|
20240318,121500,820811920,7900,7920,7920,7900,14142
|
|
20240318,121400,709067450,7910,7910,7910,7910,0
|
|
20240318,121300,709067450,7910,7930,7940,7910,3231
|
|
20240318,121200,683475240,7940,7930,7940,7930,76
|
|
20240318,121100,682872400,7940,7940,7940,7940,1
|
|
20240318,121000,682864460,7940,7930,7940,7930,260
|
|
20240318,120900,680802060,7940,7940,7940,7930,297
|
|
20240318,120800,678445920,7930,7940,7940,7930,337
|
|
20240318,120700,675772690,7940,7940,7940,7940,0
|
|
20240318,120600,675772690,7940,7940,7940,7940,0
|
|
20240318,120500,675772690,7940,7940,7940,7940,400
|
|
20240318,120400,672596690,7940,7940,7940,7940,0
|
|
20240318,120300,672596690,7940,7960,7960,7940,209
|
|
20240318,120200,670937150,7960,7960,7960,7960,5
|
|
20240318,120100,670897350,7960,7950,7960,7950,501
|
|
20240318,120000,666914390,7950,7950,7950,7950,100
|
|
20240318,115900,666119390,7930,7930,7930,7930,0
|
|
20240318,115800,666119390,7930,7930,7930,7930,739
|
|
20240318,115700,660259120,7930,7930,7930,7920,1208
|
|
20240318,115600,650679690,7930,7940,7940,7930,120
|
|
20240318,115500,649727390,7940,7940,7940,7940,1
|
|
20240318,115400,649719450,7940,7940,7940,7940,0
|
|
20240318,115300,649719450,7940,7940,7940,7940,200
|
|
20240318,115200,648131450,7950,7950,7950,7950,29
|
|
20240318,115100,647900900,7960,7960,7960,7960,0
|
|
20240318,115000,647900900,7960,7960,7960,7960,15
|
|
20240318,114900,647781500,7960,7960,7960,7960,10
|
|
20240318,114800,647701900,7940,7940,7940,7940,572
|
|
20240318,114700,643160220,7940,7940,7940,7940,455
|
|
20240318,114600,639547520,7940,7940,7940,7940,0
|
|
20240318,114500,639547520,7940,7960,7960,7940,107
|
|
20240318,114400,638695860,7940,7940,7940,7940,0
|
|
20240318,114300,638695860,7940,7940,7940,7940,201
|
|
20240318,114200,637099920,7940,7940,7940,7940,11
|
|
20240318,114100,637012580,7940,7950,7950,7940,126
|
|
20240318,114000,636012120,7930,7930,7930,7930,0
|
|
20240318,113900,636012120,7930,7930,7930,7930,0
|
|
20240318,113800,636012120,7930,7930,7930,7930,0
|
|
20240318,113700,636012120,7930,7930,7930,7930,874
|
|
20240318,113600,629081300,7940,7950,7950,7940,2459
|
|
20240318,113500,609555430,7940,7940,7940,7940,15
|
|
20240318,113400,609436330,7940,7960,7960,7940,808
|
|
20240318,113300,603018480,7950,7950,7950,7950,1986
|
|
20240318,113200,587229780,7950,7950,7950,7950,616
|
|
20240318,113100,582332580,7950,7950,7950,7950,12
|
|
20240318,113000,582237180,7950,7960,7960,7950,554
|
|
20240318,112900,577827470,7960,7960,7960,7960,153
|
|
20240318,112800,576609590,7970,7970,7970,7970,61
|
|
20240318,112700,576123420,7980,7980,7980,7980,72
|
|
20240318,112600,575548860,7980,7980,7980,7980,0
|
|
20240318,112500,575548860,7980,7980,7980,7980,0
|
|
20240318,112400,575548860,7980,7980,7980,7980,3
|
|
20240318,112300,575524920,7980,7980,7980,7980,1
|
|
20240318,112200,575516940,7970,7970,7970,7970,1
|
|
20240318,112100,575508970,7960,7960,7960,7960,201
|
|
20240318,112000,573909010,7960,7960,7960,7960,150
|
|
20240318,111900,572715010,7990,7950,7990,7950,604
|
|
20240318,111800,567913110,7960,7960,7960,7960,30
|
|
20240318,111700,567674310,7960,7960,7960,7960,200
|
|
20240318,111600,566082310,7960,7970,7970,7960,34
|
|
20240318,111500,565811390,7970,7990,7990,7970,112
|
|
20240318,111400,564918710,7980,7970,7980,7970,22
|
|
20240318,111300,564743360,7970,7970,7970,7970,8
|
|
20240318,111200,564679600,7980,7960,7980,7960,212
|
|
20240318,111100,562991950,7970,7970,7970,7970,0
|
|
20240318,111000,562991950,7970,7960,7970,7960,250
|
|
20240318,110900,561001940,7980,7980,7980,7960,1672
|
|
20240318,110800,547686690,7980,7980,7980,7980,0
|
|
20240318,110700,547686690,7980,7990,7990,7980,19
|
|
20240318,110600,547535060,7980,7970,7990,7970,275
|
|
20240318,110500,545342130,7970,7970,7970,7970,108
|
|
20240318,110400,544481370,7970,7970,7970,7970,302
|
|
20240318,110300,542074430,7980,7980,7980,7980,2
|
|
20240318,110200,542058470,7980,7980,7980,7980,55
|
|
20240318,110100,541619570,7960,7960,7960,7960,28
|
|
20240318,110000,541396690,7960,7950,7960,7950,1327
|
|
20240318,105900,530846310,7950,7980,7980,7950,1480
|
|
20240318,105800,519070620,7980,7980,7980,7980,0
|
|
20240318,105700,519070620,7980,7980,7980,7980,1
|
|
20240318,105600,519062640,7970,7970,7970,7970,0
|
|
20240318,105500,519062640,7970,7970,7970,7970,0
|
|
20240318,105400,519062640,7970,7970,7970,7970,8
|
|
20240318,105300,518998880,7960,7970,7970,7960,723
|
|
20240318,105200,513242700,7960,7970,7970,7960,133
|
|
20240318,105100,512182700,7960,7960,7960,7960,0
|
|
20240318,105000,512182700,7960,7970,7970,7960,1700
|
|
20240318,104900,498647800,7970,7970,7970,7970,0
|
|
20240318,104800,498647800,7970,7980,7990,7960,1806
|
|
20240318,104700,484258830,7980,7980,7980,7980,76
|
|
20240318,104600,483652350,7980,7990,7990,7980,20
|
|
20240318,104500,483492560,7990,7990,7990,7990,321
|
|
20240318,104400,480927770,7990,7990,7990,7990,131
|
|
20240318,104300,479881080,7980,7980,7980,7980,0
|
|
20240318,104200,479881080,7980,7980,7980,7980,1
|
|
20240318,104100,479873100,7970,7980,7980,7970,568
|
|
20240318,104000,475340570,7990,7990,7990,7990,1
|
|
20240318,103900,475332580,7980,8000,8000,7980,9
|
|
20240318,103800,475260640,8000,8000,8000,8000,1
|
|
20240318,103700,475252640,8000,8000,8000,8000,1
|
|
20240318,103600,475244640,8000,7980,8000,7980,86
|
|
20240318,103500,474558160,7980,7980,7980,7980,24
|
|
20240318,103400,474366640,7990,8000,8000,7990,175
|
|
20240318,103300,472968150,8000,7990,8000,7990,51
|
|
20240318,103200,472560650,8000,8000,8000,8000,10
|
|
20240318,103100,472480650,8000,7980,8000,7980,505
|
|
20240318,103000,468450650,7990,7980,7990,7980,57
|
|
20240318,102900,467995290,8000,8000,8000,8000,0
|
|
20240318,102800,467995290,8000,8000,8000,8000,0
|
|
20240318,102700,467995290,8000,8000,8000,8000,10
|
|
20240318,102600,467915290,7970,7970,7970,7970,30
|
|
20240318,102500,467676190,7990,7990,7990,7990,0
|
|
20240318,102400,467676190,7990,7990,7990,7990,0
|
|
20240318,102300,467676190,7990,7990,7990,7990,1
|
|
20240318,102200,467668200,7990,7990,7990,7990,250
|
|
20240318,102100,465670700,7990,7980,7990,7970,5006
|
|
20240318,102000,425749030,7990,7990,7990,7990,100
|
|
20240318,101900,424950030,7990,7980,7990,7980,1001
|
|
20240318,101800,416962040,7980,7980,7980,7980,120
|
|
20240318,101700,416004440,7980,7980,7980,7980,391
|
|
20240318,101600,412884260,7970,7980,7980,7970,2217
|
|
20240318,101500,395209390,7980,7990,7990,7980,1906
|
|
20240318,101400,379990450,7990,7990,7990,7990,36
|
|
20240318,101300,379702810,8000,8010,8030,8000,33
|
|
20240318,101200,379438710,8010,8000,8010,8000,252
|
|
20240318,101100,377422690,8010,8010,8030,8010,780
|
|
20240318,101000,371174830,8030,8030,8030,8030,12
|
|
20240318,100900,371078470,8010,8010,8010,8010,2180
|
|
20240318,100800,353616670,8030,8030,8030,8030,125
|
|
20240318,100700,352612920,8040,8040,8040,8040,1
|
|
20240318,100600,352604880,8040,8040,8040,8040,1
|
|
20240318,100500,352596840,8040,8040,8040,8040,0
|
|
20240318,100400,352596840,8040,7990,8040,7990,108
|
|
20240318,100300,351733620,8040,8040,8040,7990,106
|
|
20240318,100200,350886380,8040,8040,8040,8040,125
|
|
20240318,100100,349881380,8040,8020,8040,8020,18
|
|
20240318,100000,349736750,7970,8010,8020,7970,808
|
|
20240318,095900,343279360,8010,8010,8010,8010,1
|
|
20240318,095800,343271350,8010,7960,8010,7960,111
|
|
20240318,095700,342387740,7960,7980,8010,7960,781
|
|
20240318,095600,336161450,8010,8010,8010,8010,2
|
|
20240318,095500,336145430,8020,8020,8020,8020,0
|
|
20240318,095400,336145430,8020,7990,8020,7980,105
|
|
20240318,095300,335307410,8020,7990,8020,7990,23
|
|
20240318,095200,335123010,7990,8000,8030,7990,1244
|
|
20240318,095100,325152250,8000,8000,8000,8000,5
|
|
20240318,095000,325112250,7980,8000,8000,7970,502
|
|
20240318,094900,321110390,8000,7970,8000,7970,501
|
|
20240318,094800,317117390,8000,7990,8010,7970,2806
|
|
20240318,094700,294707850,8000,7990,8000,7980,1314
|
|
20240318,094600,284217160,8000,8000,8000,8000,1
|
|
20240318,094500,284209160,7990,8000,8000,7990,859
|
|
20240318,094400,277344780,8020,8000,8020,8000,1001
|
|
20240318,094300,269336760,8000,8000,8010,8000,239
|
|
20240318,094200,267424260,8010,8010,8010,8010,1
|
|
20240318,094100,267416250,8010,8010,8010,8010,50
|
|
20240318,094000,267015750,8020,8010,8020,8010,2
|
|
20240318,093900,266999720,8020,8020,8020,8020,0
|
|
20240318,093800,266999720,8020,8020,8020,8020,0
|
|
20240318,093700,266999720,8020,8020,8020,8020,0
|
|
20240318,093600,266999720,8020,8000,8020,7990,501
|
|
20240318,093500,262996580,8020,8020,8020,8020,35
|
|
20240318,093400,262715880,8020,8000,8020,7990,511
|
|
20240318,093300,258630910,8010,8030,8030,8010,255
|
|
20240318,093200,256587610,8030,8030,8030,8030,11
|
|
20240318,093100,256499280,8030,8030,8030,8030,500
|
|
20240318,093000,252484280,8030,7990,8030,7990,48
|
|
20240318,092900,252100720,7990,8020,8020,7990,500
|
|
20240318,092800,248105110,8030,8030,8030,8030,0
|
|
20240318,092700,248105110,8030,7980,8030,7970,2552
|
|
20240318,092600,227690910,7980,7980,8000,7980,505
|
|
20240318,092500,223660950,7980,8000,8000,7980,1413
|
|
20240318,092400,212369870,8000,8010,8030,8000,689
|
|
20240318,092300,206857690,8020,8010,8020,8000,5003
|
|
20240318,092200,166813580,8010,8010,8010,8010,474
|
|
20240318,092100,163016840,8010,8000,8010,8000,105
|
|
20240318,092000,162176040,8010,8010,8010,8010,143
|
|
20240318,091900,161030610,8020,8020,8020,8010,1167
|
|
20240318,091800,151678940,8020,8020,8020,8020,844
|
|
20240318,091700,144910060,8010,8010,8020,8010,821
|
|
20240318,091600,138332530,8010,8020,8020,8010,587
|
|
20240318,091500,133628210,8030,8050,8050,8030,568
|
|
20240318,091400,129059530,8060,8070,8070,8060,1316
|
|
20240318,091300,118452180,8070,8070,8070,8070,38
|
|
20240318,091200,118145520,8060,8080,8080,8060,764
|
|
20240318,091100,111978370,8070,8100,8100,8060,226
|
|
20240318,091000,110152550,8100,8090,8100,8090,242
|
|
20240318,090900,108193380,8100,8090,8100,8090,124
|
|
20240318,090800,107188990,8090,8060,8090,8060,653
|
|
20240318,090700,101917380,8050,8060,8090,8050,1463
|
|
20240318,090600,90106470,8050,8060,8060,8050,315
|
|
20240318,090500,87570370,8060,8070,8070,8060,949
|
|
20240318,090400,79918920,8080,8090,8100,8080,1533
|
|
20240318,090300,67517800,8090,8070,8090,8050,910
|
|
20240318,090200,60166700,8050,8070,8070,8050,457
|
|
20240318,090100,56486730,8070,8070,8070,8070,402
|
|
20240318,090000,53242590,8050,8100,8100,8050,4436
|