579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183600,184178040,7620,7620,7620,7620,1297
|
|
20240308,183500,184178040,7620,7620,7620,7620,0
|
|
20240308,183400,184178040,7620,7620,7620,7620,0
|
|
20240308,183300,184178040,7620,7620,7620,7620,0
|
|
20240308,183200,184178040,7620,7620,7620,7620,0
|
|
20240308,183100,184178040,7620,7620,7620,7620,0
|
|
20240308,183000,184178040,7620,7620,7620,7620,0
|
|
20240308,182900,184178040,7620,7620,7620,7620,0
|
|
20240308,182800,184178040,7620,7620,7620,7620,0
|
|
20240308,182700,184178040,7620,7620,7620,7620,0
|
|
20240308,182600,184178040,7620,7620,7620,7620,0
|
|
20240308,182500,184178040,7620,7620,7620,7620,0
|
|
20240308,182400,184178040,7620,7620,7620,7620,0
|
|
20240308,182300,184178040,7620,7620,7620,7620,0
|
|
20240308,182200,184178040,7620,7620,7620,7620,0
|
|
20240308,182100,184178040,7620,7620,7620,7620,0
|
|
20240308,182000,184178040,7620,7620,7620,7620,0
|
|
20240308,181900,184178040,7620,7620,7620,7620,0
|
|
20240308,181800,184178040,7620,7620,7620,7620,0
|
|
20240308,181700,184178040,7620,7620,7620,7620,0
|
|
20240308,181600,184178040,7620,7620,7620,7620,0
|
|
20240308,181500,184178040,7620,7620,7620,7620,0
|
|
20240308,181400,184178040,7620,7620,7620,7620,0
|
|
20240308,181300,184178040,7620,7620,7620,7620,0
|
|
20240308,181200,184178040,7620,7620,7620,7620,0
|
|
20240308,181100,184178040,7620,7620,7620,7620,0
|
|
20240308,181000,184178040,7620,7620,7620,7620,0
|
|
20240308,180900,184178040,7620,7620,7620,7620,0
|
|
20240308,180800,184178040,7620,7620,7620,7620,0
|
|
20240308,180700,184178040,7620,7620,7620,7620,0
|
|
20240308,180600,184178040,7620,7620,7620,7620,1297
|
|
20240308,180500,184178040,7620,7620,7620,7620,0
|
|
20240308,180400,184178040,7620,7620,7620,7620,0
|
|
20240308,180300,184178040,7620,7620,7620,7620,0
|
|
20240308,180200,184178040,7620,7620,7620,7620,0
|
|
20240308,180100,184178040,7620,7620,7620,7620,0
|
|
20240308,180000,184178040,7620,7620,7620,7620,0
|
|
20240308,175900,184178040,7620,7620,7620,7620,0
|
|
20240308,175800,184178040,7620,7620,7620,7620,0
|
|
20240308,175700,184178040,7620,7620,7620,7620,0
|
|
20240308,175600,184178040,7620,7620,7620,7620,0
|
|
20240308,175500,184178040,7620,7620,7620,7620,0
|
|
20240308,175400,184178040,7620,7620,7620,7620,0
|
|
20240308,175300,184178040,7620,7620,7620,7620,0
|
|
20240308,175200,184178040,7620,7620,7620,7620,0
|
|
20240308,175100,184178040,7620,7620,7620,7620,0
|
|
20240308,175000,184178040,7620,7620,7620,7620,0
|
|
20240308,174900,184178040,7620,7620,7620,7620,0
|
|
20240308,174800,184178040,7620,7620,7620,7620,0
|
|
20240308,174700,184178040,7620,7620,7620,7620,0
|
|
20240308,174600,184178040,7620,7620,7620,7620,0
|
|
20240308,174500,184178040,7620,7620,7620,7620,0
|
|
20240308,174400,184178040,7620,7620,7620,7620,0
|
|
20240308,174300,184178040,7620,7620,7620,7620,0
|
|
20240308,174200,184178040,7620,7620,7620,7620,0
|
|
20240308,174100,184178040,7620,7620,7620,7620,0
|
|
20240308,174000,184178040,7620,7620,7620,7620,0
|
|
20240308,173900,184178040,7620,7620,7620,7620,0
|
|
20240308,173800,184178040,7620,7620,7620,7620,0
|
|
20240308,173700,184178040,7620,7620,7620,7620,0
|
|
20240308,173600,184178040,7620,7620,7620,7620,1297
|
|
20240308,173500,184178040,7620,7620,7620,7620,0
|
|
20240308,173400,184178040,7620,7620,7620,7620,0
|
|
20240308,173300,184178040,7620,7620,7620,7620,0
|
|
20240308,173200,184178040,7620,7620,7620,7620,0
|
|
20240308,173100,184178040,7620,7620,7620,7620,0
|
|
20240308,173000,184178040,7620,7620,7620,7620,0
|
|
20240308,172900,184178040,7620,7620,7620,7620,0
|
|
20240308,172800,184178040,7620,7620,7620,7620,0
|
|
20240308,172700,184178040,7620,7620,7620,7620,0
|
|
20240308,172600,184178040,7620,7620,7620,7620,0
|
|
20240308,172500,184178040,7620,7620,7620,7620,0
|
|
20240308,172400,184178040,7620,7620,7620,7620,0
|
|
20240308,172300,184178040,7620,7620,7620,7620,0
|
|
20240308,172200,184178040,7620,7620,7620,7620,0
|
|
20240308,172100,184178040,7620,7620,7620,7620,0
|
|
20240308,172000,184178040,7620,7620,7620,7620,0
|
|
20240308,171900,184178040,7620,7620,7620,7620,0
|
|
20240308,171800,184178040,7620,7620,7620,7620,0
|
|
20240308,171700,184178040,7620,7620,7620,7620,0
|
|
20240308,171600,184178040,7620,7620,7620,7620,0
|
|
20240308,171500,184178040,7620,7620,7620,7620,0
|
|
20240308,171400,184178040,7620,7620,7620,7620,0
|
|
20240308,171300,184178040,7620,7620,7620,7620,0
|
|
20240308,171200,184178040,7620,7620,7620,7620,0
|
|
20240308,171100,184178040,7620,7620,7620,7620,0
|
|
20240308,171000,184178040,7620,7620,7620,7620,0
|
|
20240308,170900,184178040,7620,7620,7620,7620,0
|
|
20240308,170800,184178040,7620,7620,7620,7620,0
|
|
20240308,170700,184178040,7620,7620,7620,7620,0
|
|
20240308,170600,184178040,7620,7620,7620,7620,1297
|
|
20240308,170500,184178040,7620,7620,7620,7620,0
|
|
20240308,170400,184178040,7620,7620,7620,7620,0
|
|
20240308,170300,184178040,7620,7620,7620,7620,0
|
|
20240308,170200,184178040,7620,7620,7620,7620,0
|
|
20240308,170100,184178040,7620,7620,7620,7620,0
|
|
20240308,170000,184178040,7620,7620,7620,7620,0
|
|
20240308,165900,184178040,7620,7620,7620,7620,0
|
|
20240308,165800,184178040,7620,7620,7620,7620,0
|
|
20240308,165700,184178040,7620,7620,7620,7620,0
|
|
20240308,165600,184178040,7620,7620,7620,7620,0
|
|
20240308,165500,184178040,7620,7620,7620,7620,0
|
|
20240308,165400,184178040,7620,7620,7620,7620,0
|
|
20240308,165300,184178040,7620,7620,7620,7620,0
|
|
20240308,165200,184178040,7620,7620,7620,7620,0
|
|
20240308,165100,184178040,7620,7620,7620,7620,0
|
|
20240308,165000,184178040,7620,7620,7620,7620,0
|
|
20240308,164900,184178040,7620,7620,7620,7620,0
|
|
20240308,164800,184178040,7620,7620,7620,7620,0
|
|
20240308,164700,184178040,7620,7620,7620,7620,0
|
|
20240308,164600,184178040,7620,7620,7620,7620,0
|
|
20240308,164500,184178040,7620,7620,7620,7620,0
|
|
20240308,164400,184178040,7620,7620,7620,7620,0
|
|
20240308,164300,184178040,7620,7620,7620,7620,0
|
|
20240308,164200,184178040,7620,7620,7620,7620,0
|
|
20240308,164100,184178040,7620,7620,7620,7620,0
|
|
20240308,164000,184178040,7620,7620,7620,7620,0
|
|
20240308,163900,184178040,7620,7620,7620,7620,0
|
|
20240308,163800,184178040,7620,7620,7620,7620,0
|
|
20240308,163700,184178040,7620,7620,7620,7620,0
|
|
20240308,163600,184178040,7620,7620,7620,7620,1297
|
|
20240308,163500,184178040,7620,7620,7620,7620,0
|
|
20240308,163400,184178040,7620,7620,7620,7620,0
|
|
20240308,163300,184178040,7620,7620,7620,7620,0
|
|
20240308,163200,184178040,7620,7620,7620,7620,0
|
|
20240308,163100,184178040,7620,7620,7620,7620,0
|
|
20240308,163000,184178040,7620,7620,7620,7620,0
|
|
20240308,162900,184178040,7620,7620,7620,7620,0
|
|
20240308,162800,184178040,7620,7620,7620,7620,0
|
|
20240308,162700,184178040,7620,7620,7620,7620,0
|
|
20240308,162600,184178040,7620,7620,7620,7620,0
|
|
20240308,162500,184178040,7620,7620,7620,7620,0
|
|
20240308,162400,184178040,7620,7620,7620,7620,0
|
|
20240308,162300,184178040,7620,7620,7620,7620,0
|
|
20240308,162200,184178040,7620,7620,7620,7620,0
|
|
20240308,162100,184178040,7620,7620,7620,7620,0
|
|
20240308,162000,184178040,7620,7620,7620,7620,0
|
|
20240308,161900,184178040,7620,7620,7620,7620,0
|
|
20240308,161800,184178040,7620,7620,7620,7620,0
|
|
20240308,161700,184178040,7620,7620,7620,7620,0
|
|
20240308,161600,184178040,7620,7620,7620,7620,0
|
|
20240308,161500,184178040,7620,7620,7620,7620,0
|
|
20240308,161400,184178040,7620,7620,7620,7620,0
|
|
20240308,161300,184178040,7620,7620,7620,7620,0
|
|
20240308,161200,184178040,7620,7620,7620,7620,0
|
|
20240308,161100,184178040,7620,7620,7620,7620,0
|
|
20240308,161000,184178040,7620,7620,7620,7620,0
|
|
20240308,160900,184178040,7620,7620,7620,7620,0
|
|
20240308,160800,184178040,7620,7620,7620,7620,0
|
|
20240308,160700,184178040,7620,7620,7620,7620,0
|
|
20240308,160600,184178040,7620,7620,7620,7620,1297
|
|
20240308,160500,184178040,7620,7620,7620,7620,0
|
|
20240308,160400,184178040,7620,7620,7620,7620,0
|
|
20240308,160300,184178040,7620,7620,7620,7620,0
|
|
20240308,160200,184178040,7620,7620,7620,7620,0
|
|
20240308,160100,184178040,7620,7620,7620,7620,0
|
|
20240308,160000,184178040,7620,7620,7620,7620,0
|
|
20240308,155900,184178040,7620,7620,7620,7620,0
|
|
20240308,155800,184178040,7620,7620,7620,7620,0
|
|
20240308,155700,184178040,7620,7620,7620,7620,0
|
|
20240308,155600,184178040,7620,7620,7620,7620,0
|
|
20240308,155500,184178040,7620,7620,7620,7620,0
|
|
20240308,155400,184178040,7620,7620,7620,7620,0
|
|
20240308,155300,184178040,7620,7620,7620,7620,0
|
|
20240308,155200,184178040,7620,7620,7620,7620,0
|
|
20240308,155100,184178040,7620,7620,7620,7620,0
|
|
20240308,155000,184178040,7620,7620,7620,7620,0
|
|
20240308,154900,184178040,7620,7620,7620,7620,0
|
|
20240308,154800,184178040,7620,7620,7620,7620,0
|
|
20240308,154700,184178040,7620,7620,7620,7620,0
|
|
20240308,154600,184178040,7620,7620,7620,7620,0
|
|
20240308,154500,184178040,7620,7620,7620,7620,0
|
|
20240308,154400,184178040,7620,7620,7620,7620,0
|
|
20240308,154300,184178040,7620,7620,7620,7620,0
|
|
20240308,154200,184178040,7620,7620,7620,7620,0
|
|
20240308,154100,184178040,7620,7620,7620,7620,0
|
|
20240308,154000,184178040,7620,7620,7620,7620,0
|
|
20240308,153900,184178040,7620,7620,7620,7620,0
|
|
20240308,153800,184178040,7620,7620,7620,7620,0
|
|
20240308,153700,184178040,7620,7620,7620,7620,0
|
|
20240308,153600,184178040,7620,7620,7620,7620,1297
|
|
20240308,153500,184178040,7620,7620,7620,7620,0
|
|
20240308,153400,184178040,7620,7620,7620,7620,0
|
|
20240308,153300,184178040,7620,7620,7620,7620,0
|
|
20240308,153200,184178040,7620,7620,7620,7620,0
|
|
20240308,153100,184178040,7620,7620,7620,7620,0
|
|
20240308,153000,184178040,7620,7620,7620,7620,1297
|
|
20240308,152900,174294900,7620,7620,7620,7620,0
|
|
20240308,152800,174294900,7620,7620,7620,7620,0
|
|
20240308,152700,174294900,7620,7620,7620,7620,0
|
|
20240308,152600,174294900,7620,7620,7620,7620,0
|
|
20240308,152500,174294900,7620,7620,7620,7620,0
|
|
20240308,152400,174294900,7620,7620,7620,7620,0
|
|
20240308,152300,174294900,7620,7620,7620,7620,0
|
|
20240308,152200,174294900,7620,7620,7620,7620,0
|
|
20240308,152100,174294900,7620,7620,7620,7620,0
|
|
20240308,152000,174294900,7620,7620,7620,7620,0
|
|
20240308,151900,174294900,7620,7630,7630,7620,120
|
|
20240308,151800,173380270,7620,7630,7630,7620,781
|
|
20240308,151700,167428660,7630,7630,7630,7630,27
|
|
20240308,151600,167222650,7630,7640,7640,7630,127
|
|
20240308,151500,166253600,7640,7630,7640,7630,72
|
|
20240308,151400,165704170,7630,7640,7640,7630,21
|
|
20240308,151300,165543810,7640,7640,7640,7640,16
|
|
20240308,151200,165421570,7630,7630,7630,7630,0
|
|
20240308,151100,165421570,7630,7630,7630,7630,21
|
|
20240308,151000,165261340,7640,7640,7640,7640,16
|
|
20240308,150900,165139100,7640,7640,7640,7640,1
|
|
20240308,150800,165131460,7640,7640,7640,7640,1
|
|
20240308,150700,165123820,7630,7630,7630,7630,100
|
|
20240308,150600,164360820,7630,7630,7630,7630,516
|
|
20240308,150500,160423740,7630,7630,7630,7630,0
|
|
20240308,150400,160423740,7630,7630,7630,7630,0
|
|
20240308,150300,160423740,7630,7630,7630,7630,0
|
|
20240308,150200,160423740,7630,7630,7630,7630,0
|
|
20240308,150100,160423740,7630,7640,7640,7630,510
|
|
20240308,150000,156532340,7640,7640,7640,7640,1
|
|
20240308,145900,156524700,7630,7630,7630,7630,19
|
|
20240308,145800,156379730,7640,7640,7640,7640,22
|
|
20240308,145700,156211650,7640,7640,7640,7640,10
|
|
20240308,145600,156135250,7640,7640,7640,7640,30
|
|
20240308,145500,155906050,7630,7630,7630,7630,0
|
|
20240308,145400,155906050,7630,7630,7630,7630,75
|
|
20240308,145300,155333800,7630,7630,7630,7630,30
|
|
20240308,145200,155104900,7640,7640,7640,7640,0
|
|
20240308,145100,155104900,7640,7640,7640,7640,0
|
|
20240308,145000,155104900,7640,7640,7640,7640,1
|
|
20240308,144900,155097260,7630,7630,7630,7630,200
|
|
20240308,144800,153571260,7630,7630,7630,7630,201
|
|
20240308,144700,152037630,7630,7630,7630,7630,0
|
|
20240308,144600,152037630,7630,7630,7630,7630,16
|
|
20240308,144500,151915550,7640,7640,7640,7640,83
|
|
20240308,144400,151281430,7640,7640,7640,7640,1308
|
|
20240308,144300,141288310,7630,7630,7630,7630,500
|
|
20240308,144200,137473310,7640,7630,7640,7630,502
|
|
20240308,144100,133643030,7630,7630,7630,7630,300
|
|
20240308,144000,131354030,7630,7630,7630,7630,0
|
|
20240308,143900,131354030,7630,7630,7630,7630,700
|
|
20240308,143800,126013030,7630,7630,7630,7630,0
|
|
20240308,143700,126013030,7630,7630,7630,7630,1
|
|
20240308,143600,126005400,7630,7630,7630,7630,0
|
|
20240308,143500,126005400,7630,7630,7630,7630,500
|
|
20240308,143400,122190400,7640,7640,7640,7640,0
|
|
20240308,143300,122190400,7640,7640,7640,7640,0
|
|
20240308,143200,122190400,7640,7640,7640,7640,0
|
|
20240308,143100,122190400,7640,7640,7640,7640,0
|
|
20240308,143000,122190400,7640,7640,7640,7640,1
|
|
20240308,142900,122182760,7640,7640,7640,7640,0
|
|
20240308,142800,122182760,7640,7640,7640,7640,0
|
|
20240308,142700,122182760,7640,7640,7640,7640,22
|
|
20240308,142600,122014680,7640,7640,7640,7640,0
|
|
20240308,142500,122014680,7640,7640,7640,7640,0
|
|
20240308,142400,122014680,7640,7640,7640,7640,2
|
|
20240308,142300,121999400,7630,7630,7630,7630,0
|
|
20240308,142200,121999400,7630,7630,7630,7630,0
|
|
20240308,142100,121999400,7630,7630,7630,7630,189
|
|
20240308,142000,120557330,7630,7630,7630,7630,156
|
|
20240308,141900,119367050,7630,7630,7630,7630,0
|
|
20240308,141800,119367050,7630,7630,7630,7630,0
|
|
20240308,141700,119367050,7630,7630,7630,7630,400
|
|
20240308,141600,116315050,7630,7630,7630,7630,0
|
|
20240308,141500,116315050,7630,7630,7630,7630,22
|
|
20240308,141400,116147190,7630,7630,7630,7630,0
|
|
20240308,141300,116147190,7630,7630,7630,7630,870
|
|
20240308,141200,109509090,7640,7640,7640,7640,0
|
|
20240308,141100,109509090,7640,7640,7640,7640,0
|
|
20240308,141000,109509090,7640,7640,7640,7640,0
|
|
20240308,140900,109509090,7640,7640,7640,7640,253
|
|
20240308,140800,107576170,7640,7640,7640,7640,0
|
|
20240308,140700,107576170,7640,7640,7640,7640,1
|
|
20240308,140600,107568530,7650,7650,7650,7650,0
|
|
20240308,140500,107568530,7650,7650,7650,7650,48
|
|
20240308,140400,107201330,7650,7650,7650,7650,1
|
|
20240308,140300,107193680,7660,7660,7660,7660,0
|
|
20240308,140200,107193680,7660,7650,7660,7650,217
|
|
20240308,140100,105533500,7650,7650,7650,7650,320
|
|
20240308,140000,103085500,7650,7650,7650,7650,0
|
|
20240308,135900,103085500,7650,7650,7650,7650,2
|
|
20240308,135800,103070200,7650,7650,7650,7650,3
|
|
20240308,135700,103047250,7650,7650,7650,7650,0
|
|
20240308,135600,103047250,7650,7650,7650,7650,0
|
|
20240308,135500,103047250,7650,7650,7650,7650,0
|
|
20240308,135400,103047250,7650,7650,7650,7650,0
|
|
20240308,135300,103047250,7650,7650,7650,7650,27
|
|
20240308,135200,102840700,7650,7650,7650,7650,0
|
|
20240308,135100,102840700,7650,7650,7650,7650,25
|
|
20240308,135000,102649450,7650,7650,7650,7650,0
|
|
20240308,134900,102649450,7650,7640,7650,7640,6
|
|
20240308,134800,102603560,7640,7640,7640,7640,0
|
|
20240308,134700,102603560,7640,7640,7640,7640,12
|
|
20240308,134600,102511880,7640,7640,7640,7640,0
|
|
20240308,134500,102511880,7640,7640,7640,7640,1
|
|
20240308,134400,102504240,7640,7640,7640,7640,50
|
|
20240308,134300,102122240,7640,7640,7640,7640,10
|
|
20240308,134200,102045840,7640,7640,7640,7640,50
|
|
20240308,134100,101663840,7640,7640,7640,7640,0
|
|
20240308,134000,101663840,7640,7640,7640,7640,32
|
|
20240308,133900,101419360,7640,7640,7640,7640,57
|
|
20240308,133800,100983880,7630,7630,7630,7630,0
|
|
20240308,133700,100983880,7630,7630,7630,7630,0
|
|
20240308,133600,100983880,7630,7630,7630,7630,568
|
|
20240308,133500,96650040,7630,7630,7630,7630,0
|
|
20240308,133400,96650040,7630,7630,7630,7630,0
|
|
20240308,133300,96650040,7630,7630,7630,7630,2
|
|
20240308,133200,96634780,7630,7630,7630,7630,2
|
|
20240308,133100,96619520,7620,7620,7620,7620,0
|
|
20240308,133000,96619520,7620,7620,7620,7620,0
|
|
20240308,132900,96619520,7620,7620,7620,7620,0
|
|
20240308,132800,96619520,7620,7620,7620,7620,0
|
|
20240308,132700,96619520,7620,7620,7620,7620,300
|
|
20240308,132600,94333520,7620,7620,7620,7620,100
|
|
20240308,132500,93571520,7630,7630,7630,7630,12
|
|
20240308,132400,93479960,7630,7630,7630,7630,0
|
|
20240308,132300,93479960,7630,7630,7630,7630,7
|
|
20240308,132200,93426550,7630,7630,7630,7630,13
|
|
20240308,132100,93327360,7630,7630,7630,7620,129
|
|
20240308,132000,92344090,7630,7630,7630,7630,14
|
|
20240308,131900,92237270,7620,7620,7620,7620,0
|
|
20240308,131800,92237270,7620,7620,7620,7620,0
|
|
20240308,131700,92237270,7620,7620,7620,7620,4
|
|
20240308,131600,92206790,7620,7620,7620,7620,2
|
|
20240308,131500,92191550,7620,7620,7620,7620,2
|
|
20240308,131400,92176310,7620,7620,7620,7620,0
|
|
20240308,131300,92176310,7620,7620,7620,7620,150
|
|
20240308,131200,91033310,7630,7630,7630,7630,0
|
|
20240308,131100,91033310,7630,7630,7630,7630,40
|
|
20240308,131000,90728110,7630,7630,7630,7630,5
|
|
20240308,130900,90689960,7630,7630,7630,7630,0
|
|
20240308,130800,90689960,7630,7630,7630,7630,7
|
|
20240308,130700,90636550,7630,7630,7630,7630,0
|
|
20240308,130600,90636550,7630,7630,7630,7630,0
|
|
20240308,130500,90636550,7630,7630,7630,7630,10
|
|
20240308,130400,90560250,7630,7630,7630,7630,0
|
|
20240308,130300,90560250,7630,7620,7630,7620,82
|
|
20240308,130200,89934890,7630,7630,7630,7630,60
|
|
20240308,130100,89477090,7620,7620,7620,7620,0
|
|
20240308,130000,89477090,7620,7620,7620,7620,0
|
|
20240308,125900,89477090,7620,7630,7630,7620,21
|
|
20240308,125800,89317060,7630,7630,7630,7630,0
|
|
20240308,125700,89317060,7630,7630,7630,7630,0
|
|
20240308,125600,89317060,7630,7630,7630,7630,3
|
|
20240308,125500,89294170,7620,7620,7620,7620,1
|
|
20240308,125400,89286550,7630,7630,7630,7630,272
|
|
20240308,125300,87211190,7630,7630,7630,7630,4
|
|
20240308,125200,87180670,7630,7630,7630,7630,40
|
|
20240308,125100,86875470,7630,7630,7630,7630,0
|
|
20240308,125000,86875470,7630,7630,7630,7630,0
|
|
20240308,124900,86875470,7630,7630,7630,7630,1
|
|
20240308,124800,86867840,7630,7620,7630,7620,4
|
|
20240308,124700,86837330,7630,7630,7630,7630,0
|
|
20240308,124600,86837330,7630,7630,7630,7630,4
|
|
20240308,124500,86806810,7630,7630,7630,7630,8
|
|
20240308,124400,86745770,7630,7630,7630,7630,7
|
|
20240308,124300,86692360,7630,7630,7630,7630,6
|
|
20240308,124200,86646580,7630,7630,7630,7630,8
|
|
20240308,124100,86585540,7630,7630,7630,7630,0
|
|
20240308,124000,86585540,7630,7630,7630,7630,5
|
|
20240308,123900,86547390,7620,7620,7620,7620,4
|
|
20240308,123800,86516910,7630,7630,7630,7630,0
|
|
20240308,123700,86516910,7630,7630,7630,7630,26
|
|
20240308,123600,86318530,7620,7620,7620,7620,0
|
|
20240308,123500,86318530,7620,7620,7620,7620,0
|
|
20240308,123400,86318530,7620,7620,7620,7620,129
|
|
20240308,123300,85335550,7630,7630,7630,7630,18
|
|
20240308,123200,85198210,7620,7620,7620,7620,0
|
|
20240308,123100,85198210,7620,7620,7620,7620,30
|
|
20240308,123000,84969610,7630,7630,7630,7630,20
|
|
20240308,122900,84817010,7630,7630,7630,7630,50
|
|
20240308,122800,84435510,7630,7630,7630,7630,7
|
|
20240308,122700,84382100,7630,7630,7630,7630,0
|
|
20240308,122600,84382100,7630,7630,7630,7630,0
|
|
20240308,122500,84382100,7630,7630,7630,7630,107
|
|
20240308,122400,83565690,7630,7630,7630,7630,5
|
|
20240308,122300,83527540,7630,7630,7630,7630,23
|
|
20240308,122200,83352050,7620,7620,7620,7620,1452
|
|
20240308,122100,72287810,7630,7630,7630,7620,385
|
|
20240308,122000,69354010,7630,7630,7630,7630,50
|
|
20240308,121900,68972510,7630,7630,7630,7630,10
|
|
20240308,121800,68896210,7630,7630,7630,7630,50
|
|
20240308,121700,68514710,7630,7630,7630,7630,0
|
|
20240308,121600,68514710,7630,7630,7630,7630,2
|
|
20240308,121500,68499450,7630,7630,7630,7630,0
|
|
20240308,121400,68499450,7630,7630,7630,7630,0
|
|
20240308,121300,68499450,7630,7630,7630,7630,0
|
|
20240308,121200,68499450,7630,7630,7630,7630,0
|
|
20240308,121100,68499450,7630,7630,7630,7630,101
|
|
20240308,121000,67728820,7630,7630,7630,7630,0
|
|
20240308,120900,67728820,7630,7630,7630,7630,87
|
|
20240308,120800,67065010,7640,7640,7640,7640,1
|
|
20240308,120700,67057370,7630,7630,7630,7630,0
|
|
20240308,120600,67057370,7630,7630,7630,7630,0
|
|
20240308,120500,67057370,7630,7630,7630,7630,0
|
|
20240308,120400,67057370,7630,7630,7630,7630,0
|
|
20240308,120300,67057370,7630,7630,7630,7630,0
|
|
20240308,120200,67057370,7630,7630,7630,7630,0
|
|
20240308,120100,67057370,7630,7630,7630,7630,0
|
|
20240308,120000,67057370,7630,7630,7630,7630,1
|
|
20240308,115900,67049740,7630,7630,7630,7630,19
|
|
20240308,115800,66904770,7630,7630,7630,7630,0
|
|
20240308,115700,66904770,7630,7640,7640,7630,253
|
|
20240308,115600,64972950,7640,7640,7640,7640,0
|
|
20240308,115500,64972950,7640,7640,7640,7640,1
|
|
20240308,115400,64965310,7640,7640,7640,7640,2
|
|
20240308,115300,64950030,7640,7640,7640,7640,0
|
|
20240308,115200,64950030,7640,7640,7640,7640,0
|
|
20240308,115100,64950030,7640,7640,7640,7640,0
|
|
20240308,115000,64950030,7640,7640,7640,7640,0
|
|
20240308,114900,64950030,7640,7640,7640,7640,0
|
|
20240308,114800,64950030,7640,7640,7640,7640,0
|
|
20240308,114700,64950030,7640,7640,7640,7640,0
|
|
20240308,114600,64950030,7640,7640,7640,7640,44
|
|
20240308,114500,64613870,7640,7640,7640,7640,2
|
|
20240308,114400,64598590,7640,7640,7640,7640,0
|
|
20240308,114300,64598590,7640,7640,7640,7640,35
|
|
20240308,114200,64331190,7640,7640,7640,7640,28
|
|
20240308,114100,64117270,7640,7640,7640,7640,0
|
|
20240308,114000,64117270,7640,7640,7640,7640,0
|
|
20240308,113900,64117270,7640,7640,7640,7640,20
|
|
20240308,113800,63964470,7630,7630,7630,7630,0
|
|
20240308,113700,63964470,7630,7630,7630,7630,12
|
|
20240308,113600,63872910,7630,7630,7630,7630,0
|
|
20240308,113500,63872910,7630,7630,7630,7630,0
|
|
20240308,113400,63872910,7630,7630,7630,7630,0
|
|
20240308,113300,63872910,7630,7630,7630,7630,0
|
|
20240308,113200,63872910,7630,7630,7630,7630,6
|
|
20240308,113100,63827130,7630,7630,7630,7630,117
|
|
20240308,113000,62934420,7630,7630,7630,7630,471
|
|
20240308,112900,59340690,7630,7630,7630,7630,0
|
|
20240308,112800,59340690,7630,7630,7630,7630,0
|
|
20240308,112700,59340690,7630,7630,7630,7630,2
|
|
20240308,112600,59325430,7640,7640,7640,7640,0
|
|
20240308,112500,59325430,7640,7640,7640,7640,10
|
|
20240308,112400,59249030,7640,7630,7640,7630,233
|
|
20240308,112300,57471210,7630,7630,7630,7630,0
|
|
20240308,112200,57471210,7630,7630,7630,7630,47
|
|
20240308,112100,57112600,7640,7640,7640,7640,0
|
|
20240308,112000,57112600,7640,7640,7640,7640,0
|
|
20240308,111900,57112600,7640,7640,7640,7640,0
|
|
20240308,111800,57112600,7640,7640,7640,7640,0
|
|
20240308,111700,57112600,7640,7640,7640,7640,155
|
|
20240308,111600,55928400,7650,7650,7650,7650,1
|
|
20240308,111500,55920750,7640,7640,7640,7640,1
|
|
20240308,111400,55913110,7650,7650,7650,7650,0
|
|
20240308,111300,55913110,7650,7650,7650,7650,0
|
|
20240308,111200,55913110,7650,7650,7650,7650,0
|
|
20240308,111100,55913110,7650,7650,7650,7650,1
|
|
20240308,111000,55905460,7630,7630,7630,7630,0
|
|
20240308,110900,55905460,7630,7630,7630,7630,0
|
|
20240308,110800,55905460,7630,7630,7630,7630,105
|
|
20240308,110700,55104310,7630,7630,7630,7630,0
|
|
20240308,110600,55104310,7630,7630,7630,7630,0
|
|
20240308,110500,55104310,7630,7640,7640,7630,32
|
|
20240308,110400,54860060,7630,7630,7630,7630,0
|
|
20240308,110300,54860060,7630,7630,7630,7630,0
|
|
20240308,110200,54860060,7630,7630,7630,7630,0
|
|
20240308,110100,54860060,7630,7630,7630,7630,0
|
|
20240308,110000,54860060,7630,7630,7630,7630,1
|
|
20240308,105900,54852430,7630,7630,7630,7630,0
|
|
20240308,105800,54852430,7630,7630,7630,7630,3
|
|
20240308,105700,54829540,7630,7630,7630,7630,1
|
|
20240308,105600,54821910,7630,7630,7630,7630,0
|
|
20240308,105500,54821910,7630,7630,7630,7630,1
|
|
20240308,105400,54814280,7650,7650,7650,7650,6
|
|
20240308,105300,54768380,7650,7650,7650,7650,0
|
|
20240308,105200,54768380,7650,7650,7650,7650,400
|
|
20240308,105100,51708380,7650,7650,7650,7650,130
|
|
20240308,105000,50713880,7650,7650,7650,7650,1
|
|
20240308,104900,50706230,7630,7630,7630,7630,190
|
|
20240308,104800,49256530,7630,7630,7630,7630,4
|
|
20240308,104700,49226010,7630,7630,7630,7630,158
|
|
20240308,104600,48020470,7630,7630,7630,7630,52
|
|
20240308,104500,47623710,7630,7630,7630,7630,0
|
|
20240308,104400,47623710,7630,7630,7630,7630,100
|
|
20240308,104300,46860710,7630,7630,7630,7630,0
|
|
20240308,104200,46860710,7630,7630,7630,7630,5
|
|
20240308,104100,46822560,7630,7630,7630,7630,0
|
|
20240308,104000,46822560,7630,7630,7630,7630,0
|
|
20240308,103900,46822560,7630,7630,7630,7630,2
|
|
20240308,103800,46807300,7630,7630,7630,7630,41
|
|
20240308,103700,46494470,7630,7630,7630,7630,0
|
|
20240308,103600,46494470,7630,7630,7630,7630,80
|
|
20240308,103500,45884070,7630,7630,7630,7630,0
|
|
20240308,103400,45884070,7630,7630,7630,7630,0
|
|
20240308,103300,45884070,7630,7630,7630,7630,0
|
|
20240308,103200,45884070,7630,7630,7630,7630,0
|
|
20240308,103100,45884070,7630,7630,7630,7630,685
|
|
20240308,103000,40657520,7630,7630,7630,7630,0
|
|
20240308,102900,40657520,7630,7630,7630,7630,0
|
|
20240308,102800,40657520,7630,7630,7630,7630,778
|
|
20240308,102700,34721380,7640,7640,7640,7640,0
|
|
20240308,102600,34721380,7640,7640,7640,7640,82
|
|
20240308,102500,34094900,7640,7640,7640,7640,4
|
|
20240308,102400,34064340,7640,7640,7640,7640,0
|
|
20240308,102300,34064340,7640,7640,7640,7640,0
|
|
20240308,102200,34064340,7640,7640,7640,7640,12
|
|
20240308,102100,33972660,7640,7640,7640,7640,500
|
|
20240308,102000,30152660,7650,7650,7650,7650,5
|
|
20240308,101900,30114410,7640,7640,7640,7640,1
|
|
20240308,101800,30106770,7650,7650,7650,7650,0
|
|
20240308,101700,30106770,7650,7650,7650,7650,0
|
|
20240308,101600,30106770,7650,7650,7650,7650,1
|
|
20240308,101500,30099120,7650,7650,7650,7650,5
|
|
20240308,101400,30060870,7650,7650,7650,7650,10
|
|
20240308,101300,29984370,7650,7640,7650,7640,73
|
|
20240308,101200,29426640,7640,7640,7640,7640,0
|
|
20240308,101100,29426640,7640,7640,7640,7640,0
|
|
20240308,101000,29426640,7640,7640,7640,7640,0
|
|
20240308,100900,29426640,7640,7640,7640,7640,93
|
|
20240308,100800,28716120,7650,7650,7650,7650,0
|
|
20240308,100700,28716120,7650,7650,7650,7650,0
|
|
20240308,100600,28716120,7650,7650,7650,7650,60
|
|
20240308,100500,28257120,7650,7650,7650,7650,0
|
|
20240308,100400,28257120,7650,7650,7660,7650,3
|
|
20240308,100300,28234160,7650,7660,7660,7650,29
|
|
20240308,100200,28012040,7650,7650,7650,7650,0
|
|
20240308,100100,28012040,7650,7650,7650,7650,2
|
|
20240308,100000,27996740,7640,7640,7640,7640,0
|
|
20240308,095900,27996740,7640,7640,7640,7640,0
|
|
20240308,095800,27996740,7640,7640,7640,7640,0
|
|
20240308,095700,27996740,7640,7640,7640,7640,27
|
|
20240308,095600,27790460,7640,7640,7640,7640,0
|
|
20240308,095500,27790460,7640,7640,7640,7640,0
|
|
20240308,095400,27790460,7640,7640,7640,7640,0
|
|
20240308,095300,27790460,7640,7640,7640,7640,0
|
|
20240308,095200,27790460,7640,7640,7640,7640,0
|
|
20240308,095100,27790460,7640,7640,7640,7640,2
|
|
20240308,095000,27775180,7640,7640,7640,7640,0
|
|
20240308,094900,27775180,7640,7640,7640,7640,20
|
|
20240308,094800,27622380,7640,7640,7640,7640,0
|
|
20240308,094700,27622380,7640,7650,7650,7640,1124
|
|
20240308,094600,19034370,7650,7650,7650,7650,140
|
|
20240308,094500,17963370,7650,7650,7650,7650,0
|
|
20240308,094400,17963370,7650,7650,7650,7650,0
|
|
20240308,094300,17963370,7650,7650,7650,7650,0
|
|
20240308,094200,17963370,7650,7650,7650,7650,5
|
|
20240308,094100,17925120,7650,7650,7650,7650,6
|
|
20240308,094000,17879220,7650,7650,7650,7650,0
|
|
20240308,093900,17879220,7650,7650,7650,7650,0
|
|
20240308,093800,17879220,7650,7650,7650,7650,21
|
|
20240308,093700,17718570,7650,7640,7650,7640,121
|
|
20240308,093600,16792930,7640,7640,7640,7640,1
|
|
20240308,093500,16785290,7650,7650,7650,7650,0
|
|
20240308,093400,16785290,7650,7650,7650,7650,99
|
|
20240308,093300,16027940,7660,7660,7660,7640,5
|
|
20240308,093200,15989700,7660,7660,7660,7660,3
|
|
20240308,093100,15966720,7660,7660,7660,7660,0
|
|
20240308,093000,15966720,7660,7650,7660,7650,13
|
|
20240308,092900,15867250,7650,7650,7650,7650,0
|
|
20240308,092800,15867250,7650,7650,7650,7650,5
|
|
20240308,092700,15829000,7650,7650,7650,7650,132
|
|
20240308,092600,14819200,7650,7650,7650,7650,10
|
|
20240308,092500,14742700,7650,7650,7650,7650,0
|
|
20240308,092400,14742700,7650,7650,7650,7650,0
|
|
20240308,092300,14742700,7650,7650,7650,7650,2
|
|
20240308,092200,14727400,7650,7650,7650,7650,156
|
|
20240308,092100,13534000,7650,7650,7650,7650,43
|
|
20240308,092000,13205050,7650,7650,7650,7650,2
|
|
20240308,091900,13189750,7640,7650,7650,7640,322
|
|
20240308,091800,10729450,7650,7650,7650,7650,1
|
|
20240308,091700,10721800,7650,7640,7650,7640,654
|
|
20240308,091600,5724740,7640,7640,7640,7640,0
|
|
20240308,091500,5724740,7640,7640,7640,7640,0
|
|
20240308,091400,5724740,7640,7640,7640,7640,100
|
|
20240308,091300,4960740,7640,7640,7640,7640,39
|
|
20240308,091200,4662780,7650,7650,7650,7650,5
|
|
20240308,091100,4624530,7650,7650,7650,7650,0
|
|
20240308,091000,4624530,7650,7650,7650,7640,66
|
|
20240308,090900,4119640,7650,7650,7650,7650,2
|
|
20240308,090800,4104340,7650,7650,7650,7650,2
|
|
20240308,090700,4089040,7650,7650,7650,7650,1
|
|
20240308,090600,4081390,7670,7660,7670,7660,5
|
|
20240308,090500,4043050,7640,7640,7640,7640,220
|
|
20240308,090400,2362250,7670,7670,7670,7670,0
|
|
20240308,090300,2362250,7670,7670,7670,7670,0
|
|
20240308,090200,2362250,7670,7670,7670,7670,0
|
|
20240308,090100,2362250,7670,7670,7670,7670,0
|
|
20240308,090000,2362250,7670,7620,7670,7620,310
|