579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183600,182163310,7660,7660,7660,7660,109
|
|
20240312,183500,182163310,7660,7660,7660,7660,0
|
|
20240312,183400,182163310,7660,7660,7660,7660,0
|
|
20240312,183300,182163310,7660,7660,7660,7660,0
|
|
20240312,183200,182163310,7660,7660,7660,7660,0
|
|
20240312,183100,182163310,7660,7660,7660,7660,0
|
|
20240312,183000,182163310,7660,7660,7660,7660,0
|
|
20240312,182900,182163310,7660,7660,7660,7660,0
|
|
20240312,182800,182163310,7660,7660,7660,7660,0
|
|
20240312,182700,182163310,7660,7660,7660,7660,0
|
|
20240312,182600,182163310,7660,7660,7660,7660,0
|
|
20240312,182500,182163310,7660,7660,7660,7660,0
|
|
20240312,182400,182163310,7660,7660,7660,7660,0
|
|
20240312,182300,182163310,7660,7660,7660,7660,0
|
|
20240312,182200,182163310,7660,7660,7660,7660,0
|
|
20240312,182100,182163310,7660,7660,7660,7660,0
|
|
20240312,182000,182163310,7660,7660,7660,7660,0
|
|
20240312,181900,182163310,7660,7660,7660,7660,0
|
|
20240312,181800,182163310,7660,7660,7660,7660,0
|
|
20240312,181700,182163310,7660,7660,7660,7660,0
|
|
20240312,181600,182163310,7660,7660,7660,7660,0
|
|
20240312,181500,182163310,7660,7660,7660,7660,0
|
|
20240312,181400,182163310,7660,7660,7660,7660,0
|
|
20240312,181300,182163310,7660,7660,7660,7660,0
|
|
20240312,181200,182163310,7660,7660,7660,7660,0
|
|
20240312,181100,182163310,7660,7660,7660,7660,0
|
|
20240312,181000,182163310,7660,7660,7660,7660,0
|
|
20240312,180900,182163310,7660,7660,7660,7660,0
|
|
20240312,180800,182163310,7660,7660,7660,7660,0
|
|
20240312,180700,182163310,7660,7660,7660,7660,0
|
|
20240312,180600,182163310,7660,7660,7660,7660,109
|
|
20240312,180500,182163310,7660,7660,7660,7660,0
|
|
20240312,180400,182163310,7660,7660,7660,7660,0
|
|
20240312,180300,182163310,7660,7660,7660,7660,0
|
|
20240312,180200,182163310,7660,7660,7660,7660,0
|
|
20240312,180100,182163310,7660,7660,7660,7660,0
|
|
20240312,180000,182163310,7660,7660,7660,7660,0
|
|
20240312,175900,182163310,7660,7660,7660,7660,0
|
|
20240312,175800,182163310,7660,7660,7660,7660,0
|
|
20240312,175700,182163310,7660,7660,7660,7660,0
|
|
20240312,175600,182163310,7660,7660,7660,7660,0
|
|
20240312,175500,182163310,7660,7660,7660,7660,0
|
|
20240312,175400,182163310,7660,7660,7660,7660,0
|
|
20240312,175300,182163310,7660,7660,7660,7660,0
|
|
20240312,175200,182163310,7660,7660,7660,7660,0
|
|
20240312,175100,182163310,7660,7660,7660,7660,0
|
|
20240312,175000,182163310,7660,7660,7660,7660,0
|
|
20240312,174900,182163310,7660,7660,7660,7660,0
|
|
20240312,174800,182163310,7660,7660,7660,7660,0
|
|
20240312,174700,182163310,7660,7660,7660,7660,0
|
|
20240312,174600,182163310,7660,7660,7660,7660,0
|
|
20240312,174500,182163310,7660,7660,7660,7660,0
|
|
20240312,174400,182163310,7660,7660,7660,7660,0
|
|
20240312,174300,182163310,7660,7660,7660,7660,0
|
|
20240312,174200,182163310,7660,7660,7660,7660,0
|
|
20240312,174100,182163310,7660,7660,7660,7660,0
|
|
20240312,174000,182163310,7660,7660,7660,7660,0
|
|
20240312,173900,182163310,7660,7660,7660,7660,0
|
|
20240312,173800,182163310,7660,7660,7660,7660,0
|
|
20240312,173700,182163310,7660,7660,7660,7660,0
|
|
20240312,173600,182163310,7660,7660,7660,7660,109
|
|
20240312,173500,182163310,7660,7660,7660,7660,0
|
|
20240312,173400,182163310,7660,7660,7660,7660,0
|
|
20240312,173300,182163310,7660,7660,7660,7660,0
|
|
20240312,173200,182163310,7660,7660,7660,7660,0
|
|
20240312,173100,182163310,7660,7660,7660,7660,0
|
|
20240312,173000,182163310,7660,7660,7660,7660,0
|
|
20240312,172900,182163310,7660,7660,7660,7660,0
|
|
20240312,172800,182163310,7660,7660,7660,7660,0
|
|
20240312,172700,182163310,7660,7660,7660,7660,0
|
|
20240312,172600,182163310,7660,7660,7660,7660,0
|
|
20240312,172500,182163310,7660,7660,7660,7660,0
|
|
20240312,172400,182163310,7660,7660,7660,7660,0
|
|
20240312,172300,182163310,7660,7660,7660,7660,0
|
|
20240312,172200,182163310,7660,7660,7660,7660,0
|
|
20240312,172100,182163310,7660,7660,7660,7660,0
|
|
20240312,172000,182163310,7660,7660,7660,7660,0
|
|
20240312,171900,182163310,7660,7660,7660,7660,0
|
|
20240312,171800,182163310,7660,7660,7660,7660,0
|
|
20240312,171700,182163310,7660,7660,7660,7660,0
|
|
20240312,171600,182163310,7660,7660,7660,7660,0
|
|
20240312,171500,182163310,7660,7660,7660,7660,0
|
|
20240312,171400,182163310,7660,7660,7660,7660,0
|
|
20240312,171300,182163310,7660,7660,7660,7660,0
|
|
20240312,171200,182163310,7660,7660,7660,7660,0
|
|
20240312,171100,182163310,7660,7660,7660,7660,0
|
|
20240312,171000,182163310,7660,7660,7660,7660,0
|
|
20240312,170900,182163310,7660,7660,7660,7660,0
|
|
20240312,170800,182163310,7660,7660,7660,7660,0
|
|
20240312,170700,182163310,7660,7660,7660,7660,0
|
|
20240312,170600,182163310,7660,7660,7660,7660,109
|
|
20240312,170500,182163310,7660,7660,7660,7660,0
|
|
20240312,170400,182163310,7660,7660,7660,7660,0
|
|
20240312,170300,182163310,7660,7660,7660,7660,0
|
|
20240312,170200,182163310,7660,7660,7660,7660,0
|
|
20240312,170100,182163310,7660,7660,7660,7660,0
|
|
20240312,170000,182163310,7660,7660,7660,7660,0
|
|
20240312,165900,182163310,7660,7660,7660,7660,0
|
|
20240312,165800,182163310,7660,7660,7660,7660,0
|
|
20240312,165700,182163310,7660,7660,7660,7660,0
|
|
20240312,165600,182163310,7660,7660,7660,7660,0
|
|
20240312,165500,182163310,7660,7660,7660,7660,0
|
|
20240312,165400,182163310,7660,7660,7660,7660,0
|
|
20240312,165300,182163310,7660,7660,7660,7660,0
|
|
20240312,165200,182163310,7660,7660,7660,7660,0
|
|
20240312,165100,182163310,7660,7660,7660,7660,0
|
|
20240312,165000,182163310,7660,7660,7660,7660,0
|
|
20240312,164900,182163310,7660,7660,7660,7660,0
|
|
20240312,164800,182163310,7660,7660,7660,7660,0
|
|
20240312,164700,182163310,7660,7660,7660,7660,0
|
|
20240312,164600,182163310,7660,7660,7660,7660,0
|
|
20240312,164500,182163310,7660,7660,7660,7660,0
|
|
20240312,164400,182163310,7660,7660,7660,7660,0
|
|
20240312,164300,182163310,7660,7660,7660,7660,0
|
|
20240312,164200,182163310,7660,7660,7660,7660,0
|
|
20240312,164100,182163310,7660,7660,7660,7660,0
|
|
20240312,164000,182163310,7660,7660,7660,7660,0
|
|
20240312,163900,182163310,7660,7660,7660,7660,0
|
|
20240312,163800,182163310,7660,7660,7660,7660,0
|
|
20240312,163700,182163310,7660,7660,7660,7660,0
|
|
20240312,163600,182163310,7660,7660,7660,7660,109
|
|
20240312,163500,182163310,7660,7660,7660,7660,0
|
|
20240312,163400,182163310,7660,7660,7660,7660,0
|
|
20240312,163300,182163310,7660,7660,7660,7660,0
|
|
20240312,163200,182163310,7660,7660,7660,7660,0
|
|
20240312,163100,182163310,7660,7660,7660,7660,0
|
|
20240312,163000,182163310,7660,7660,7660,7660,0
|
|
20240312,162900,182163310,7660,7660,7660,7660,0
|
|
20240312,162800,182163310,7660,7660,7660,7660,0
|
|
20240312,162700,182163310,7660,7660,7660,7660,0
|
|
20240312,162600,182163310,7660,7660,7660,7660,0
|
|
20240312,162500,182163310,7660,7660,7660,7660,0
|
|
20240312,162400,182163310,7660,7660,7660,7660,0
|
|
20240312,162300,182163310,7660,7660,7660,7660,0
|
|
20240312,162200,182163310,7660,7660,7660,7660,0
|
|
20240312,162100,182163310,7660,7660,7660,7660,0
|
|
20240312,162000,182163310,7660,7660,7660,7660,0
|
|
20240312,161900,182163310,7660,7660,7660,7660,0
|
|
20240312,161800,182163310,7660,7660,7660,7660,0
|
|
20240312,161700,182163310,7660,7660,7660,7660,0
|
|
20240312,161600,182163310,7660,7660,7660,7660,0
|
|
20240312,161500,182163310,7660,7660,7660,7660,0
|
|
20240312,161400,182163310,7660,7660,7660,7660,0
|
|
20240312,161300,182163310,7660,7660,7660,7660,0
|
|
20240312,161200,182163310,7660,7660,7660,7660,0
|
|
20240312,161100,182163310,7660,7660,7660,7660,0
|
|
20240312,161000,182163310,7660,7660,7660,7660,0
|
|
20240312,160900,182163310,7660,7660,7660,7660,0
|
|
20240312,160800,182163310,7660,7660,7660,7660,0
|
|
20240312,160700,182163310,7660,7660,7660,7660,0
|
|
20240312,160600,182163310,7660,7660,7660,7660,109
|
|
20240312,160500,182163310,7660,7660,7660,7660,0
|
|
20240312,160400,182163310,7660,7660,7660,7660,0
|
|
20240312,160300,182163310,7660,7660,7660,7660,0
|
|
20240312,160200,182163310,7660,7660,7660,7660,0
|
|
20240312,160100,182163310,7660,7660,7660,7660,0
|
|
20240312,160000,182163310,7660,7660,7660,7660,0
|
|
20240312,155900,182163310,7660,7660,7660,7660,0
|
|
20240312,155800,182163310,7660,7660,7660,7660,0
|
|
20240312,155700,182163310,7660,7660,7660,7660,0
|
|
20240312,155600,182163310,7660,7660,7660,7660,0
|
|
20240312,155500,182163310,7660,7660,7660,7660,0
|
|
20240312,155400,182163310,7660,7660,7660,7660,0
|
|
20240312,155300,182163310,7660,7660,7660,7660,0
|
|
20240312,155200,182163310,7660,7660,7660,7660,0
|
|
20240312,155100,182163310,7660,7660,7660,7660,0
|
|
20240312,155000,182163310,7660,7660,7660,7660,0
|
|
20240312,154900,182163310,7660,7660,7660,7660,0
|
|
20240312,154800,182163310,7660,7660,7660,7660,0
|
|
20240312,154700,182163310,7660,7660,7660,7660,0
|
|
20240312,154600,182163310,7660,7660,7660,7660,0
|
|
20240312,154500,182163310,7660,7660,7660,7660,0
|
|
20240312,154400,182163310,7660,7660,7660,7660,0
|
|
20240312,154300,182163310,7660,7660,7660,7660,0
|
|
20240312,154200,182163310,7660,7660,7660,7660,0
|
|
20240312,154100,182163310,7660,7660,7660,7660,0
|
|
20240312,154000,182163310,7660,7660,7660,7660,0
|
|
20240312,153900,182163310,7660,7660,7660,7660,0
|
|
20240312,153800,182163310,7660,7660,7660,7660,0
|
|
20240312,153700,182163310,7660,7660,7660,7660,0
|
|
20240312,153600,182163310,7660,7660,7660,7660,109
|
|
20240312,153500,182163310,7660,7660,7660,7660,0
|
|
20240312,153400,182163310,7660,7660,7660,7660,0
|
|
20240312,153300,182163310,7660,7660,7660,7660,0
|
|
20240312,153200,182163310,7660,7660,7660,7660,0
|
|
20240312,153100,182163310,7660,7660,7660,7660,0
|
|
20240312,153000,182163310,7660,7660,7660,7660,109
|
|
20240312,152900,181328370,7660,7660,7660,7660,0
|
|
20240312,152800,181328370,7660,7660,7660,7660,0
|
|
20240312,152700,181328370,7660,7660,7660,7660,0
|
|
20240312,152600,181328370,7660,7660,7660,7660,0
|
|
20240312,152500,181328370,7660,7660,7660,7660,0
|
|
20240312,152400,181328370,7660,7660,7660,7660,0
|
|
20240312,152300,181328370,7660,7660,7660,7660,0
|
|
20240312,152200,181328370,7660,7660,7660,7660,0
|
|
20240312,152100,181328370,7660,7660,7660,7660,0
|
|
20240312,152000,181328370,7660,7660,7660,7660,0
|
|
20240312,151900,181328370,7660,7680,7680,7660,20
|
|
20240312,151800,181174810,7680,7680,7680,7680,0
|
|
20240312,151700,181174810,7680,7680,7680,7680,25
|
|
20240312,151600,180982810,7680,7680,7680,7680,0
|
|
20240312,151500,180982810,7680,7680,7680,7680,0
|
|
20240312,151400,180982810,7680,7680,7680,7680,40
|
|
20240312,151300,180675610,7680,7680,7680,7680,0
|
|
20240312,151200,180675610,7680,7680,7680,7680,4
|
|
20240312,151100,180644890,7680,7690,7690,7680,17
|
|
20240312,151000,180514260,7690,7690,7690,7690,22
|
|
20240312,150900,180345080,7680,7680,7680,7680,0
|
|
20240312,150800,180345080,7680,7680,7680,7680,0
|
|
20240312,150700,180345080,7680,7680,7680,7680,62
|
|
20240312,150600,179868920,7680,7680,7680,7680,0
|
|
20240312,150500,179868920,7680,7680,7680,7680,9
|
|
20240312,150400,179799800,7680,7680,7680,7680,0
|
|
20240312,150300,179799800,7680,7680,7680,7680,0
|
|
20240312,150200,179799800,7680,7680,7680,7680,0
|
|
20240312,150100,179799800,7680,7680,7680,7680,5
|
|
20240312,150000,179761400,7690,7690,7690,7690,0
|
|
20240312,145900,179761400,7690,7690,7690,7690,0
|
|
20240312,145800,179761400,7690,7690,7690,7690,0
|
|
20240312,145700,179761400,7690,7690,7690,7690,2
|
|
20240312,145600,179746020,7670,7670,7670,7670,0
|
|
20240312,145500,179746020,7670,7670,7670,7670,1
|
|
20240312,145400,179738350,7690,7690,7690,7690,0
|
|
20240312,145300,179738350,7690,7670,7690,7670,15
|
|
20240312,145200,179623280,7690,7690,7690,7690,0
|
|
20240312,145100,179623280,7690,7690,7690,7690,0
|
|
20240312,145000,179623280,7690,7690,7690,7690,0
|
|
20240312,144900,179623280,7690,7690,7690,7690,2
|
|
20240312,144800,179607900,7690,7690,7690,7690,0
|
|
20240312,144700,179607900,7690,7690,7690,7650,181
|
|
20240312,144600,178223170,7650,7690,7690,7650,2196
|
|
20240312,144500,161403230,7660,7660,7660,7660,177
|
|
20240312,144400,160047410,7690,7690,7690,7690,0
|
|
20240312,144300,160047410,7690,7690,7690,7690,0
|
|
20240312,144200,160047410,7690,7690,7690,7690,0
|
|
20240312,144100,160047410,7690,7690,7690,7690,0
|
|
20240312,144000,160047410,7690,7690,7690,7690,0
|
|
20240312,143900,160047410,7690,7690,7690,7690,0
|
|
20240312,143800,160047410,7690,7690,7690,7690,0
|
|
20240312,143700,160047410,7690,7690,7690,7690,0
|
|
20240312,143600,160047410,7690,7690,7690,7690,0
|
|
20240312,143500,160047410,7690,7660,7690,7660,6
|
|
20240312,143400,160001420,7660,7660,7660,7660,0
|
|
20240312,143300,160001420,7660,7660,7660,7660,100
|
|
20240312,143200,159235420,7700,7700,7700,7700,0
|
|
20240312,143100,159235420,7700,7700,7700,7700,1
|
|
20240312,143000,159227720,7650,7650,7650,7650,0
|
|
20240312,142900,159227720,7650,7650,7650,7650,80
|
|
20240312,142800,158615720,7650,7660,7660,7650,328
|
|
20240312,142700,156106320,7700,7700,7700,7700,1
|
|
20240312,142600,156098620,7660,7660,7660,7660,1
|
|
20240312,142500,156090960,7680,7680,7680,7680,200
|
|
20240312,142400,154554960,7700,7690,7700,7690,2967
|
|
20240312,142300,131709560,7690,7690,7690,7690,0
|
|
20240312,142200,131709560,7690,7690,7690,7690,0
|
|
20240312,142100,131709560,7690,7690,7690,7690,0
|
|
20240312,142000,131709560,7690,7690,7690,7690,0
|
|
20240312,141900,131709560,7690,7690,7690,7690,160
|
|
20240312,141800,130479160,7690,7680,7690,7680,30
|
|
20240312,141700,130248650,7680,7680,7680,7680,0
|
|
20240312,141600,130248650,7680,7680,7680,7680,4
|
|
20240312,141500,130217930,7670,7670,7670,7670,0
|
|
20240312,141400,130217930,7670,7670,7670,7670,0
|
|
20240312,141300,130217930,7670,7670,7670,7670,0
|
|
20240312,141200,130217930,7670,7670,7670,7670,0
|
|
20240312,141100,130217930,7670,7670,7670,7670,0
|
|
20240312,141000,130217930,7670,7670,7670,7670,0
|
|
20240312,140900,130217930,7670,7670,7670,7670,1
|
|
20240312,140800,130210260,7670,7670,7670,7670,0
|
|
20240312,140700,130210260,7670,7670,7670,7670,0
|
|
20240312,140600,130210260,7670,7670,7670,7670,1
|
|
20240312,140500,130202590,7670,7670,7670,7670,1
|
|
20240312,140400,130194920,7670,7670,7670,7670,0
|
|
20240312,140300,130194920,7670,7670,7670,7670,299
|
|
20240312,140200,127901590,7660,7670,7670,7660,154
|
|
20240312,140100,126721940,7670,7670,7670,7670,91
|
|
20240312,140000,126023970,7690,7690,7690,7690,0
|
|
20240312,135900,126023970,7690,7690,7690,7690,0
|
|
20240312,135800,126023970,7690,7690,7690,7690,0
|
|
20240312,135700,126023970,7690,7690,7690,7690,0
|
|
20240312,135600,126023970,7690,7680,7690,7680,310
|
|
20240312,135500,123640230,7680,7680,7680,7680,0
|
|
20240312,135400,123640230,7680,7680,7680,7680,5
|
|
20240312,135300,123601830,7680,7680,7680,7680,20
|
|
20240312,135200,123448230,7680,7680,7680,7680,0
|
|
20240312,135100,123448230,7680,7680,7680,7680,5
|
|
20240312,135000,123409830,7680,7680,7680,7680,0
|
|
20240312,134900,123409830,7680,7680,7680,7680,0
|
|
20240312,134800,123409830,7680,7680,7680,7680,0
|
|
20240312,134700,123409830,7680,7680,7680,7680,0
|
|
20240312,134600,123409830,7680,7680,7680,7680,6
|
|
20240312,134500,123363750,7690,7690,7690,7690,0
|
|
20240312,134400,123363750,7690,7690,7690,7690,0
|
|
20240312,134300,123363750,7690,7690,7690,7690,0
|
|
20240312,134200,123363750,7690,7690,7690,7690,0
|
|
20240312,134100,123363750,7690,7690,7690,7690,0
|
|
20240312,134000,123363750,7690,7690,7690,7690,0
|
|
20240312,133900,123363750,7690,7690,7690,7690,1
|
|
20240312,133800,123356060,7690,7690,7690,7690,0
|
|
20240312,133700,123356060,7690,7690,7690,7690,0
|
|
20240312,133600,123356060,7690,7690,7690,7690,0
|
|
20240312,133500,123356060,7690,7690,7690,7690,0
|
|
20240312,133400,123356060,7690,7690,7690,7690,0
|
|
20240312,133300,123356060,7690,7690,7690,7690,26
|
|
20240312,133200,123156120,7690,7690,7690,7690,1
|
|
20240312,133100,123148430,7680,7680,7680,7680,0
|
|
20240312,133000,123148430,7680,7680,7680,7680,0
|
|
20240312,132900,123148430,7680,7680,7680,7680,0
|
|
20240312,132800,123148430,7680,7680,7680,7680,1
|
|
20240312,132700,123140750,7680,7680,7680,7680,0
|
|
20240312,132600,123140750,7680,7680,7680,7680,0
|
|
20240312,132500,123140750,7680,7680,7680,7680,0
|
|
20240312,132400,123140750,7680,7680,7680,7680,0
|
|
20240312,132300,123140750,7680,7680,7680,7680,0
|
|
20240312,132200,123140750,7680,7680,7680,7680,0
|
|
20240312,132100,123140750,7680,7680,7680,7680,0
|
|
20240312,132000,123140750,7680,7680,7680,7680,10
|
|
20240312,131900,123063950,7680,7680,7680,7680,0
|
|
20240312,131800,123063950,7680,7680,7680,7680,0
|
|
20240312,131700,123063950,7680,7680,7680,7680,0
|
|
20240312,131600,123063950,7680,7680,7680,7680,0
|
|
20240312,131500,123063950,7680,7680,7680,7680,5
|
|
20240312,131400,123025550,7690,7690,7690,7690,0
|
|
20240312,131300,123025550,7690,7690,7690,7690,0
|
|
20240312,131200,123025550,7690,7690,7690,7690,0
|
|
20240312,131100,123025550,7690,7690,7690,7690,0
|
|
20240312,131000,123025550,7690,7690,7690,7690,1
|
|
20240312,130900,123017860,7690,7700,7700,7690,2
|
|
20240312,130800,123002470,7700,7700,7700,7700,60
|
|
20240312,130700,122540470,7700,7700,7700,7700,0
|
|
20240312,130600,122540470,7700,7700,7700,7700,0
|
|
20240312,130500,122540470,7700,7690,7700,7690,49
|
|
20240312,130400,122163630,7660,7660,7660,7660,0
|
|
20240312,130300,122163630,7660,7660,7660,7660,0
|
|
20240312,130200,122163630,7660,7660,7660,7660,0
|
|
20240312,130100,122163630,7660,7660,7660,7660,0
|
|
20240312,130000,122163630,7660,7660,7660,7660,0
|
|
20240312,125900,122163630,7660,7660,7660,7660,0
|
|
20240312,125800,122163630,7660,7660,7660,7660,0
|
|
20240312,125700,122163630,7660,7660,7660,7660,0
|
|
20240312,125600,122163630,7660,7660,7660,7660,0
|
|
20240312,125500,122163630,7660,7660,7660,7660,0
|
|
20240312,125400,122163630,7660,7660,7660,7660,0
|
|
20240312,125300,122163630,7660,7660,7660,7660,0
|
|
20240312,125200,122163630,7660,7660,7660,7660,0
|
|
20240312,125100,122163630,7660,7660,7660,7660,0
|
|
20240312,125000,122163630,7660,7660,7660,7660,0
|
|
20240312,124900,122163630,7660,7660,7660,7660,0
|
|
20240312,124800,122163630,7660,7660,7660,7660,0
|
|
20240312,124700,122163630,7660,7660,7660,7660,0
|
|
20240312,124600,122163630,7660,7660,7660,7660,0
|
|
20240312,124500,122163630,7660,7660,7660,7660,114
|
|
20240312,124400,121290390,7690,7690,7690,7690,0
|
|
20240312,124300,121290390,7690,7690,7690,7690,65
|
|
20240312,124200,120790540,7660,7660,7660,7660,0
|
|
20240312,124100,120790540,7660,7660,7660,7660,4
|
|
20240312,124000,120759900,7690,7690,7690,7690,0
|
|
20240312,123900,120759900,7690,7690,7690,7690,1
|
|
20240312,123800,120752210,7690,7690,7690,7690,34
|
|
20240312,123700,120490750,7700,7700,7700,7700,0
|
|
20240312,123600,120490750,7700,7700,7700,7700,0
|
|
20240312,123500,120490750,7700,7700,7700,7700,0
|
|
20240312,123400,120490750,7700,7700,7700,7700,200
|
|
20240312,123300,118950750,7700,7700,7700,7700,200
|
|
20240312,123200,117410750,7700,7700,7700,7700,0
|
|
20240312,123100,117410750,7700,7700,7700,7700,0
|
|
20240312,123000,117410750,7700,7700,7700,7700,105
|
|
20240312,122900,116602250,7700,7700,7700,7700,1
|
|
20240312,122800,116594550,7650,7650,7650,7650,0
|
|
20240312,122700,116594550,7650,7680,7680,7650,201
|
|
20240312,122600,115053950,7680,7680,7680,7680,1
|
|
20240312,122500,115046270,7680,7680,7680,7680,0
|
|
20240312,122400,115046270,7680,7680,7680,7680,0
|
|
20240312,122300,115046270,7680,7680,7680,7680,0
|
|
20240312,122200,115046270,7680,7680,7680,7680,3
|
|
20240312,122100,115023230,7710,7710,7710,7710,0
|
|
20240312,122000,115023230,7710,7710,7710,7710,0
|
|
20240312,121900,115023230,7710,7690,7710,7690,200
|
|
20240312,121800,113483090,7690,7690,7690,7690,0
|
|
20240312,121700,113483090,7690,7690,7690,7690,41
|
|
20240312,121600,113167800,7680,7680,7680,7680,0
|
|
20240312,121500,113167800,7680,7680,7680,7680,29
|
|
20240312,121400,112945080,7690,7690,7690,7690,32
|
|
20240312,121300,112699000,7690,7700,7700,7690,15
|
|
20240312,121200,112583510,7680,7670,7680,7670,168
|
|
20240312,121100,111294560,7670,7680,7680,7670,32
|
|
20240312,121000,111048980,7700,7700,7700,7700,0
|
|
20240312,120900,111048980,7700,7690,7700,7690,2
|
|
20240312,120800,111033590,7700,7700,7700,7700,0
|
|
20240312,120700,111033590,7700,7700,7700,7700,0
|
|
20240312,120600,111033590,7700,7700,7700,7700,1
|
|
20240312,120500,111025890,7700,7700,7700,7700,0
|
|
20240312,120400,111025890,7700,7700,7700,7700,0
|
|
20240312,120300,111025890,7700,7700,7700,7700,0
|
|
20240312,120200,111025890,7700,7700,7700,7700,0
|
|
20240312,120100,111025890,7700,7700,7700,7700,0
|
|
20240312,120000,111025890,7700,7700,7700,7700,0
|
|
20240312,115900,111025890,7700,7700,7700,7700,0
|
|
20240312,115800,111025890,7700,7700,7700,7700,0
|
|
20240312,115700,111025890,7700,7690,7700,7690,1103
|
|
20240312,115600,102533360,7690,7690,7690,7690,460
|
|
20240312,115500,98995960,7680,7680,7680,7680,25
|
|
20240312,115400,98803960,7690,7690,7690,7690,0
|
|
20240312,115300,98803960,7690,7690,7690,7690,0
|
|
20240312,115200,98803960,7690,7680,7690,7680,135
|
|
20240312,115100,97766390,7650,7650,7650,7650,0
|
|
20240312,115000,97766390,7650,7650,7650,7650,0
|
|
20240312,114900,97766390,7650,7650,7650,7650,0
|
|
20240312,114800,97766390,7650,7650,7650,7650,0
|
|
20240312,114700,97766390,7650,7650,7650,7650,0
|
|
20240312,114600,97766390,7650,7650,7650,7650,33
|
|
20240312,114500,97513940,7690,7690,7690,7690,0
|
|
20240312,114400,97513940,7690,7690,7690,7690,0
|
|
20240312,114300,97513940,7690,7690,7690,7690,0
|
|
20240312,114200,97513940,7690,7690,7690,7690,0
|
|
20240312,114100,97513940,7690,7690,7690,7690,1
|
|
20240312,114000,97506250,7690,7690,7690,7690,0
|
|
20240312,113900,97506250,7690,7690,7690,7690,0
|
|
20240312,113800,97506250,7690,7690,7690,7690,0
|
|
20240312,113700,97506250,7690,7690,7690,7690,0
|
|
20240312,113600,97506250,7690,7690,7700,7690,429
|
|
20240312,113500,94203900,7690,7690,7690,7690,0
|
|
20240312,113400,94203900,7690,7690,7690,7690,7
|
|
20240312,113300,94150070,7690,7690,7690,7690,0
|
|
20240312,113200,94150070,7690,7690,7690,7690,0
|
|
20240312,113100,94150070,7690,7690,7690,7690,0
|
|
20240312,113000,94150070,7690,7690,7690,7690,0
|
|
20240312,112900,94150070,7690,7690,7690,7690,0
|
|
20240312,112800,94150070,7690,7690,7690,7690,100
|
|
20240312,112700,93381070,7650,7660,7660,7650,100
|
|
20240312,112600,92615470,7660,7690,7690,7660,249
|
|
20240312,112500,90708100,7700,7700,7700,7700,1
|
|
20240312,112400,90700400,7700,7700,7700,7700,1
|
|
20240312,112300,90692700,7700,7700,7700,7700,0
|
|
20240312,112200,90692700,7700,7700,7700,7700,0
|
|
20240312,112100,90692700,7700,7700,7700,7700,2
|
|
20240312,112000,90677300,7700,7690,7700,7690,430
|
|
20240312,111900,87366910,7690,7690,7690,7690,70
|
|
20240312,111800,86828610,7690,7690,7690,7690,80
|
|
20240312,111700,86213410,7690,7690,7690,7690,100
|
|
20240312,111600,85444410,7690,7700,7700,7690,76
|
|
20240312,111500,84859960,7690,7690,7690,7690,100
|
|
20240312,111400,84090960,7690,7690,7690,7690,0
|
|
20240312,111300,84090960,7690,7690,7690,7690,5
|
|
20240312,111200,84052510,7690,7690,7690,7690,0
|
|
20240312,111100,84052510,7690,7690,7690,7690,30
|
|
20240312,111000,83821810,7690,7690,7690,7690,0
|
|
20240312,110900,83821810,7690,7680,7690,7680,90
|
|
20240312,110800,83129780,7660,7660,7660,7660,0
|
|
20240312,110700,83129780,7660,7660,7660,7660,4
|
|
20240312,110600,83099140,7660,7660,7660,7660,0
|
|
20240312,110500,83099140,7660,7660,7660,7660,0
|
|
20240312,110400,83099140,7660,7660,7660,7660,0
|
|
20240312,110300,83099140,7660,7660,7660,7660,0
|
|
20240312,110200,83099140,7660,7670,7670,7660,6
|
|
20240312,110100,83053130,7680,7680,7680,7680,70
|
|
20240312,110000,82515530,7670,7680,7680,7670,61
|
|
20240312,105900,82047250,7690,7690,7690,7690,50
|
|
20240312,105800,81662750,7690,7690,7690,7690,0
|
|
20240312,105700,81662750,7690,7690,7690,7690,100
|
|
20240312,105600,80893750,7690,7690,7690,7690,121
|
|
20240312,105500,79963260,7690,7690,7690,7690,200
|
|
20240312,105400,78425260,7690,7680,7690,7680,634
|
|
20240312,105300,73549850,7690,7690,7690,7690,120
|
|
20240312,105200,72627050,7700,7680,7700,7680,7
|
|
20240312,105100,72573220,7680,7680,7680,7680,86
|
|
20240312,105000,71912740,7690,7690,7690,7690,0
|
|
20240312,104900,71912740,7690,7680,7700,7680,11
|
|
20240312,104800,71828150,7680,7700,7700,7680,19
|
|
20240312,104700,71682020,7710,7710,7710,7710,0
|
|
20240312,104600,71682020,7710,7700,7710,7700,1824
|
|
20240312,104500,57637210,7720,7640,7720,7640,3890
|
|
20240312,104400,27753010,7620,7620,7620,7620,54
|
|
20240312,104300,27341530,7620,7620,7620,7620,0
|
|
20240312,104200,27341530,7620,7620,7620,7620,0
|
|
20240312,104100,27341530,7620,7620,7620,7620,51
|
|
20240312,104000,26952910,7630,7630,7630,7630,0
|
|
20240312,103900,26952910,7630,7630,7630,7630,49
|
|
20240312,103800,26579040,7630,7630,7630,7630,350
|
|
20240312,103700,23908540,7630,7630,7630,7630,281
|
|
20240312,103600,21764510,7630,7630,7630,7630,4
|
|
20240312,103500,21733990,7630,7630,7630,7630,7
|
|
20240312,103400,21680580,7630,7630,7630,7630,103
|
|
20240312,103300,20894690,7630,7640,7640,7630,101
|
|
20240312,103200,20124050,7630,7630,7630,7630,20
|
|
20240312,103100,19971450,7630,7630,7630,7630,0
|
|
20240312,103000,19971450,7630,7630,7630,7630,0
|
|
20240312,102900,19971450,7630,7630,7630,7630,0
|
|
20240312,102800,19971450,7630,7630,7630,7630,0
|
|
20240312,102700,19971450,7630,7630,7630,7630,2
|
|
20240312,102600,19956190,7640,7640,7640,7640,0
|
|
20240312,102500,19956190,7640,7640,7640,7640,0
|
|
20240312,102400,19956190,7640,7640,7640,7640,0
|
|
20240312,102300,19956190,7640,7640,7640,7640,0
|
|
20240312,102200,19956190,7640,7640,7640,7640,0
|
|
20240312,102100,19956190,7640,7640,7640,7640,0
|
|
20240312,102000,19956190,7640,7640,7640,7640,0
|
|
20240312,101900,19956190,7640,7640,7640,7640,0
|
|
20240312,101800,19956190,7640,7640,7640,7640,0
|
|
20240312,101700,19956190,7640,7640,7640,7640,0
|
|
20240312,101600,19956190,7640,7630,7640,7630,12
|
|
20240312,101500,19864520,7640,7640,7640,7640,5
|
|
20240312,101400,19826320,7640,7640,7640,7640,0
|
|
20240312,101300,19826320,7640,7640,7640,7640,20
|
|
20240312,101200,19673520,7640,7640,7640,7640,0
|
|
20240312,101100,19673520,7640,7640,7640,7640,0
|
|
20240312,101000,19673520,7640,7640,7640,7640,0
|
|
20240312,100900,19673520,7640,7630,7640,7630,6
|
|
20240312,100800,19627690,7630,7630,7640,7630,32
|
|
20240312,100700,19383230,7630,7630,7630,7630,5
|
|
20240312,100600,19345080,7630,7640,7640,7630,25
|
|
20240312,100500,19154280,7640,7640,7640,7640,3
|
|
20240312,100400,19131360,7640,7640,7640,7640,11
|
|
20240312,100300,19047320,7630,7630,7630,7630,0
|
|
20240312,100200,19047320,7630,7630,7630,7630,0
|
|
20240312,100100,19047320,7630,7630,7630,7630,16
|
|
20240312,100000,18925240,7640,7640,7640,7640,0
|
|
20240312,095900,18925240,7640,7640,7640,7640,0
|
|
20240312,095800,18925240,7640,7640,7640,7640,5
|
|
20240312,095700,18887040,7620,7620,7620,7620,0
|
|
20240312,095600,18887040,7620,7630,7630,7620,70
|
|
20240312,095500,18353560,7630,7630,7630,7630,1
|
|
20240312,095400,18345930,7620,7620,7620,7620,0
|
|
20240312,095300,18345930,7620,7620,7620,7620,0
|
|
20240312,095200,18345930,7620,7620,7620,7620,0
|
|
20240312,095100,18345930,7620,7620,7620,7620,1
|
|
20240312,095000,18338310,7610,7610,7610,7610,0
|
|
20240312,094900,18338310,7610,7610,7610,7610,1
|
|
20240312,094800,18330700,7610,7610,7610,7610,0
|
|
20240312,094700,18330700,7610,7640,7640,7610,172
|
|
20240312,094600,17021480,7640,7640,7640,7640,0
|
|
20240312,094500,17021480,7640,7640,7640,7640,0
|
|
20240312,094400,17021480,7640,7640,7640,7640,2
|
|
20240312,094300,17006200,7640,7640,7640,7640,1
|
|
20240312,094200,16998560,7640,7640,7640,7640,1
|
|
20240312,094100,16990920,7640,7620,7640,7620,3
|
|
20240312,094000,16968020,7620,7630,7640,7620,6
|
|
20240312,093900,16922250,7630,7630,7630,7630,0
|
|
20240312,093800,16922250,7630,7630,7630,7630,0
|
|
20240312,093700,16922250,7630,7630,7630,7630,1
|
|
20240312,093600,16914620,7640,7640,7640,7640,2
|
|
20240312,093500,16899340,7600,7600,7600,7600,0
|
|
20240312,093400,16899340,7600,7600,7600,7600,0
|
|
20240312,093300,16899340,7600,7600,7600,7600,0
|
|
20240312,093200,16899340,7600,7600,7600,7600,0
|
|
20240312,093100,16899340,7600,7600,7600,7600,0
|
|
20240312,093000,16899340,7600,7610,7610,7600,183
|
|
20240312,092900,15506720,7610,7610,7610,7610,327
|
|
20240312,092800,13018250,7610,7630,7630,7610,20
|
|
20240312,092700,12865810,7630,7630,7630,7630,0
|
|
20240312,092600,12865810,7630,7630,7630,7630,0
|
|
20240312,092500,12865810,7630,7630,7630,7630,1
|
|
20240312,092400,12858180,7630,7630,7630,7630,0
|
|
20240312,092300,12858180,7630,7630,7630,7630,0
|
|
20240312,092200,12858180,7630,7620,7630,7620,312
|
|
20240312,092100,10479120,7620,7620,7620,7620,28
|
|
20240312,092000,10265760,7620,7620,7620,7620,4
|
|
20240312,091900,10235280,7620,7620,7620,7620,0
|
|
20240312,091800,10235280,7620,7620,7620,7620,2
|
|
20240312,091700,10220040,7620,7620,7620,7620,0
|
|
20240312,091600,10220040,7620,7620,7620,7620,0
|
|
20240312,091500,10220040,7620,7620,7620,7620,2
|
|
20240312,091400,10204800,7640,7640,7640,7640,0
|
|
20240312,091300,10204800,7640,7640,7640,7640,0
|
|
20240312,091200,10204800,7640,7620,7650,7620,148
|
|
20240312,091100,9076700,7650,7650,7650,7650,0
|
|
20240312,091000,9076700,7650,7650,7650,7650,1
|
|
20240312,090900,9069050,7650,7650,7650,7650,0
|
|
20240312,090800,9069050,7650,7650,7650,7650,0
|
|
20240312,090700,9069050,7650,7650,7650,7650,3
|
|
20240312,090600,9046100,7650,7650,7650,7650,0
|
|
20240312,090500,9046100,7650,7650,7650,7650,55
|
|
20240312,090400,8625350,7650,7650,7650,7650,10
|
|
20240312,090300,8548850,7660,7660,7660,7660,13
|
|
20240312,090200,8449270,7670,7670,7670,7670,0
|
|
20240312,090100,8449270,7670,7660,7670,7660,100
|
|
20240312,090000,7682770,7670,7600,7670,7600,1010
|