579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183600,343171630,7750,7750,7750,7750,543
|
|
20240314,183500,343171630,7750,7750,7750,7750,0
|
|
20240314,183400,343171630,7750,7750,7750,7750,0
|
|
20240314,183300,343171630,7750,7750,7750,7750,0
|
|
20240314,183200,343171630,7750,7750,7750,7750,0
|
|
20240314,183100,343171630,7750,7750,7750,7750,0
|
|
20240314,183000,343171630,7750,7750,7750,7750,0
|
|
20240314,182900,343171630,7750,7750,7750,7750,0
|
|
20240314,182800,343171630,7750,7750,7750,7750,0
|
|
20240314,182700,343171630,7750,7750,7750,7750,0
|
|
20240314,182600,343171630,7750,7750,7750,7750,0
|
|
20240314,182500,343171630,7750,7750,7750,7750,0
|
|
20240314,182400,343171630,7750,7750,7750,7750,0
|
|
20240314,182300,343171630,7750,7750,7750,7750,0
|
|
20240314,182200,343171630,7750,7750,7750,7750,0
|
|
20240314,182100,343171630,7750,7750,7750,7750,0
|
|
20240314,182000,343171630,7750,7750,7750,7750,0
|
|
20240314,181900,343171630,7750,7750,7750,7750,0
|
|
20240314,181800,343171630,7750,7750,7750,7750,0
|
|
20240314,181700,343171630,7750,7750,7750,7750,0
|
|
20240314,181600,343171630,7750,7750,7750,7750,0
|
|
20240314,181500,343171630,7750,7750,7750,7750,0
|
|
20240314,181400,343171630,7750,7750,7750,7750,0
|
|
20240314,181300,343171630,7750,7750,7750,7750,0
|
|
20240314,181200,343171630,7750,7750,7750,7750,0
|
|
20240314,181100,343171630,7750,7750,7750,7750,0
|
|
20240314,181000,343171630,7750,7750,7750,7750,0
|
|
20240314,180900,343171630,7750,7750,7750,7750,0
|
|
20240314,180800,343171630,7750,7750,7750,7750,0
|
|
20240314,180700,343171630,7750,7750,7750,7750,0
|
|
20240314,180600,343171630,7750,7750,7750,7750,543
|
|
20240314,180500,343171630,7750,7750,7750,7750,0
|
|
20240314,180400,343171630,7750,7750,7750,7750,0
|
|
20240314,180300,343171630,7750,7750,7750,7750,0
|
|
20240314,180200,343171630,7750,7750,7750,7750,0
|
|
20240314,180100,343171630,7750,7750,7750,7750,0
|
|
20240314,180000,343171630,7750,7750,7750,7750,0
|
|
20240314,175900,343171630,7750,7750,7750,7750,0
|
|
20240314,175800,343171630,7750,7750,7750,7750,0
|
|
20240314,175700,343171630,7750,7750,7750,7750,0
|
|
20240314,175600,343171630,7750,7750,7750,7750,0
|
|
20240314,175500,343171630,7750,7750,7750,7750,0
|
|
20240314,175400,343171630,7750,7750,7750,7750,0
|
|
20240314,175300,343171630,7750,7750,7750,7750,0
|
|
20240314,175200,343171630,7750,7750,7750,7750,0
|
|
20240314,175100,343171630,7750,7750,7750,7750,0
|
|
20240314,175000,343171630,7750,7750,7750,7750,0
|
|
20240314,174900,343171630,7750,7750,7750,7750,0
|
|
20240314,174800,343171630,7750,7750,7750,7750,0
|
|
20240314,174700,343171630,7750,7750,7750,7750,0
|
|
20240314,174600,343171630,7750,7750,7750,7750,0
|
|
20240314,174500,343171630,7750,7750,7750,7750,0
|
|
20240314,174400,343171630,7750,7750,7750,7750,0
|
|
20240314,174300,343171630,7750,7750,7750,7750,0
|
|
20240314,174200,343171630,7750,7750,7750,7750,0
|
|
20240314,174100,343171630,7750,7750,7750,7750,0
|
|
20240314,174000,343171630,7750,7750,7750,7750,0
|
|
20240314,173900,343171630,7750,7750,7750,7750,0
|
|
20240314,173800,343171630,7750,7750,7750,7750,0
|
|
20240314,173700,343171630,7750,7750,7750,7750,0
|
|
20240314,173600,343171630,7750,7750,7750,7750,543
|
|
20240314,173500,343171630,7750,7750,7750,7750,0
|
|
20240314,173400,343171630,7750,7750,7750,7750,0
|
|
20240314,173300,343171630,7750,7750,7750,7750,0
|
|
20240314,173200,343171630,7750,7750,7750,7750,0
|
|
20240314,173100,343171630,7750,7750,7750,7750,0
|
|
20240314,173000,343171630,7750,7750,7750,7750,0
|
|
20240314,172900,343171630,7750,7750,7750,7750,0
|
|
20240314,172800,343171630,7750,7750,7750,7750,0
|
|
20240314,172700,343171630,7750,7750,7750,7750,0
|
|
20240314,172600,343171630,7750,7750,7750,7750,0
|
|
20240314,172500,343171630,7750,7750,7750,7750,0
|
|
20240314,172400,343171630,7750,7750,7750,7750,0
|
|
20240314,172300,343171630,7750,7750,7750,7750,0
|
|
20240314,172200,343171630,7750,7750,7750,7750,0
|
|
20240314,172100,343171630,7750,7750,7750,7750,0
|
|
20240314,172000,343171630,7750,7750,7750,7750,0
|
|
20240314,171900,343171630,7750,7750,7750,7750,0
|
|
20240314,171800,343171630,7750,7750,7750,7750,0
|
|
20240314,171700,343171630,7750,7750,7750,7750,0
|
|
20240314,171600,343171630,7750,7750,7750,7750,0
|
|
20240314,171500,343171630,7750,7750,7750,7750,0
|
|
20240314,171400,343171630,7750,7750,7750,7750,0
|
|
20240314,171300,343171630,7750,7750,7750,7750,0
|
|
20240314,171200,343171630,7750,7750,7750,7750,0
|
|
20240314,171100,343171630,7750,7750,7750,7750,0
|
|
20240314,171000,343171630,7750,7750,7750,7750,0
|
|
20240314,170900,343171630,7750,7750,7750,7750,0
|
|
20240314,170800,343171630,7750,7750,7750,7750,0
|
|
20240314,170700,343171630,7750,7750,7750,7750,0
|
|
20240314,170600,343171630,7750,7750,7750,7750,543
|
|
20240314,170500,343171630,7750,7750,7750,7750,0
|
|
20240314,170400,343171630,7750,7750,7750,7750,0
|
|
20240314,170300,343171630,7750,7750,7750,7750,0
|
|
20240314,170200,343171630,7750,7750,7750,7750,0
|
|
20240314,170100,343171630,7750,7750,7750,7750,0
|
|
20240314,170000,343171630,7750,7750,7750,7750,0
|
|
20240314,165900,343171630,7750,7750,7750,7750,0
|
|
20240314,165800,343171630,7750,7750,7750,7750,0
|
|
20240314,165700,343171630,7750,7750,7750,7750,0
|
|
20240314,165600,343171630,7750,7750,7750,7750,0
|
|
20240314,165500,343171630,7750,7750,7750,7750,0
|
|
20240314,165400,343171630,7750,7750,7750,7750,0
|
|
20240314,165300,343171630,7750,7750,7750,7750,0
|
|
20240314,165200,343171630,7750,7750,7750,7750,0
|
|
20240314,165100,343171630,7750,7750,7750,7750,0
|
|
20240314,165000,343171630,7750,7750,7750,7750,0
|
|
20240314,164900,343171630,7750,7750,7750,7750,0
|
|
20240314,164800,343171630,7750,7750,7750,7750,0
|
|
20240314,164700,343171630,7750,7750,7750,7750,0
|
|
20240314,164600,343171630,7750,7750,7750,7750,0
|
|
20240314,164500,343171630,7750,7750,7750,7750,0
|
|
20240314,164400,343171630,7750,7750,7750,7750,0
|
|
20240314,164300,343171630,7750,7750,7750,7750,0
|
|
20240314,164200,343171630,7750,7750,7750,7750,0
|
|
20240314,164100,343171630,7750,7750,7750,7750,0
|
|
20240314,164000,343171630,7750,7750,7750,7750,0
|
|
20240314,163900,343171630,7750,7750,7750,7750,0
|
|
20240314,163800,343171630,7750,7750,7750,7750,0
|
|
20240314,163700,343171630,7750,7750,7750,7750,0
|
|
20240314,163600,343171630,7750,7750,7750,7750,543
|
|
20240314,163500,343171630,7750,7750,7750,7750,0
|
|
20240314,163400,343171630,7750,7750,7750,7750,0
|
|
20240314,163300,343171630,7750,7750,7750,7750,0
|
|
20240314,163200,343171630,7750,7750,7750,7750,0
|
|
20240314,163100,343171630,7750,7750,7750,7750,0
|
|
20240314,163000,343171630,7750,7750,7750,7750,0
|
|
20240314,162900,343171630,7750,7750,7750,7750,0
|
|
20240314,162800,343171630,7750,7750,7750,7750,0
|
|
20240314,162700,343171630,7750,7750,7750,7750,0
|
|
20240314,162600,343171630,7750,7750,7750,7750,0
|
|
20240314,162500,343171630,7750,7750,7750,7750,0
|
|
20240314,162400,343171630,7750,7750,7750,7750,0
|
|
20240314,162300,343171630,7750,7750,7750,7750,0
|
|
20240314,162200,343171630,7750,7750,7750,7750,0
|
|
20240314,162100,343171630,7750,7750,7750,7750,0
|
|
20240314,162000,343171630,7750,7750,7750,7750,0
|
|
20240314,161900,343171630,7750,7750,7750,7750,0
|
|
20240314,161800,343171630,7750,7750,7750,7750,0
|
|
20240314,161700,343171630,7750,7750,7750,7750,0
|
|
20240314,161600,343171630,7750,7750,7750,7750,0
|
|
20240314,161500,343171630,7750,7750,7750,7750,0
|
|
20240314,161400,343171630,7750,7750,7750,7750,0
|
|
20240314,161300,343171630,7750,7750,7750,7750,0
|
|
20240314,161200,343171630,7750,7750,7750,7750,0
|
|
20240314,161100,343171630,7750,7750,7750,7750,0
|
|
20240314,161000,343171630,7750,7750,7750,7750,0
|
|
20240314,160900,343171630,7750,7750,7750,7750,0
|
|
20240314,160800,343171630,7750,7750,7750,7750,0
|
|
20240314,160700,343171630,7750,7750,7750,7750,0
|
|
20240314,160600,343171630,7750,7750,7750,7750,543
|
|
20240314,160500,343171630,7750,7750,7750,7750,0
|
|
20240314,160400,343171630,7750,7750,7750,7750,0
|
|
20240314,160300,343171630,7750,7750,7750,7750,0
|
|
20240314,160200,343171630,7750,7750,7750,7750,0
|
|
20240314,160100,343171630,7750,7750,7750,7750,0
|
|
20240314,160000,343171630,7750,7750,7750,7750,0
|
|
20240314,155900,343171630,7750,7750,7750,7750,0
|
|
20240314,155800,343171630,7750,7750,7750,7750,0
|
|
20240314,155700,343171630,7750,7750,7750,7750,0
|
|
20240314,155600,343171630,7750,7750,7750,7750,0
|
|
20240314,155500,343171630,7750,7750,7750,7750,0
|
|
20240314,155400,343171630,7750,7750,7750,7750,0
|
|
20240314,155300,343171630,7750,7750,7750,7750,0
|
|
20240314,155200,343171630,7750,7750,7750,7750,0
|
|
20240314,155100,343171630,7750,7750,7750,7750,0
|
|
20240314,155000,343171630,7750,7750,7750,7750,0
|
|
20240314,154900,343171630,7750,7750,7750,7750,0
|
|
20240314,154800,343171630,7750,7750,7750,7750,0
|
|
20240314,154700,343171630,7750,7750,7750,7750,0
|
|
20240314,154600,343171630,7750,7750,7750,7750,0
|
|
20240314,154500,343171630,7750,7750,7750,7750,0
|
|
20240314,154400,343171630,7750,7750,7750,7750,0
|
|
20240314,154300,343171630,7750,7750,7750,7750,0
|
|
20240314,154200,343171630,7750,7750,7750,7750,0
|
|
20240314,154100,343171630,7750,7750,7750,7750,0
|
|
20240314,154000,343171630,7750,7750,7750,7750,0
|
|
20240314,153900,343171630,7750,7750,7750,7750,0
|
|
20240314,153800,343171630,7750,7750,7750,7750,0
|
|
20240314,153700,343171630,7750,7750,7750,7750,0
|
|
20240314,153600,343171630,7750,7750,7750,7750,543
|
|
20240314,153500,343171630,7750,7750,7750,7750,0
|
|
20240314,153400,343171630,7750,7750,7750,7750,0
|
|
20240314,153300,343171630,7750,7750,7750,7750,0
|
|
20240314,153200,343171630,7750,7750,7750,7750,0
|
|
20240314,153100,343171630,7750,7750,7750,7750,0
|
|
20240314,153000,343171630,7750,7750,7750,7750,543
|
|
20240314,152900,338963380,7750,7750,7750,7750,0
|
|
20240314,152800,338963380,7750,7750,7750,7750,0
|
|
20240314,152700,338963380,7750,7750,7750,7750,0
|
|
20240314,152600,338963380,7750,7750,7750,7750,0
|
|
20240314,152500,338963380,7750,7750,7750,7750,0
|
|
20240314,152400,338963380,7750,7750,7750,7750,0
|
|
20240314,152300,338963380,7750,7750,7750,7750,0
|
|
20240314,152200,338963380,7750,7750,7750,7750,0
|
|
20240314,152100,338963380,7750,7750,7750,7750,0
|
|
20240314,152000,338963380,7750,7750,7750,7750,0
|
|
20240314,151900,338963380,7750,7760,7760,7750,283
|
|
20240314,151800,336768200,7760,7760,7770,7740,125
|
|
20240314,151700,335798070,7770,7750,7770,7750,94
|
|
20240314,151600,335069550,7770,7750,7770,7740,199
|
|
20240314,151500,333527450,7740,7740,7740,7740,402
|
|
20240314,151400,330415970,7740,7750,7750,7740,225
|
|
20240314,151300,328672550,7770,7770,7770,7770,0
|
|
20240314,151200,328672550,7770,7760,7770,7750,82
|
|
20240314,151100,328036230,7770,7760,7770,7760,110
|
|
20240314,151000,327182540,7750,7750,7750,7750,130
|
|
20240314,150900,326175040,7750,7750,7750,7750,1
|
|
20240314,150800,326167290,7750,7750,7750,7750,0
|
|
20240314,150700,326167290,7750,7750,7750,7750,21
|
|
20240314,150600,326004540,7760,7760,7760,7760,6
|
|
20240314,150500,325957980,7760,7760,7760,7760,5
|
|
20240314,150400,325919180,7760,7760,7760,7760,10
|
|
20240314,150300,325841580,7770,7770,7770,7770,0
|
|
20240314,150200,325841580,7770,7770,7770,7770,7
|
|
20240314,150100,325787190,7770,7760,7770,7760,50
|
|
20240314,150000,325398700,7770,7750,7770,7740,1575
|
|
20240314,145900,313193980,7750,7750,7750,7750,0
|
|
20240314,145800,313193980,7750,7750,7750,7750,438
|
|
20240314,145700,309799480,7780,7780,7780,7780,0
|
|
20240314,145600,309799480,7780,7780,7780,7780,0
|
|
20240314,145500,309799480,7780,7750,7780,7750,43
|
|
20240314,145400,309465000,7780,7780,7780,7750,1750
|
|
20240314,145300,295869840,7780,7780,7780,7780,0
|
|
20240314,145200,295869840,7780,7780,7780,7770,214
|
|
20240314,145100,294205060,7780,7780,7780,7780,2
|
|
20240314,145000,294189500,7780,7780,7780,7780,0
|
|
20240314,144900,294189500,7780,7780,7780,7780,0
|
|
20240314,144800,294189500,7780,7780,7780,7780,0
|
|
20240314,144700,294189500,7780,7780,7780,7780,1
|
|
20240314,144600,294181720,7780,7780,7780,7780,0
|
|
20240314,144500,294181720,7780,7780,7780,7780,20
|
|
20240314,144400,294026120,7780,7780,7780,7780,21
|
|
20240314,144300,293862740,7780,7780,7780,7780,0
|
|
20240314,144200,293862740,7780,7780,7780,7780,5
|
|
20240314,144100,293823840,7780,7780,7780,7780,0
|
|
20240314,144000,293823840,7780,7780,7780,7780,0
|
|
20240314,143900,293823840,7780,7780,7780,7780,5
|
|
20240314,143800,293784940,7760,7780,7780,7760,234
|
|
20240314,143700,291964900,7780,7780,7780,7780,0
|
|
20240314,143600,291964900,7780,7780,7780,7780,14
|
|
20240314,143500,291855980,7760,7760,7760,7760,15
|
|
20240314,143400,291739580,7760,7760,7760,7760,0
|
|
20240314,143300,291739580,7760,7760,7760,7760,0
|
|
20240314,143200,291739580,7760,7760,7760,7760,0
|
|
20240314,143100,291739580,7760,7760,7760,7760,51
|
|
20240314,143000,291343820,7760,7760,7760,7760,10
|
|
20240314,142900,291266220,7750,7760,7760,7750,16
|
|
20240314,142800,291142180,7760,7760,7760,7760,10
|
|
20240314,142700,291064580,7750,7750,7750,7750,0
|
|
20240314,142600,291064580,7750,7750,7750,7750,58
|
|
20240314,142500,290615080,7760,7760,7760,7760,0
|
|
20240314,142400,290615080,7760,7760,7760,7760,10
|
|
20240314,142300,290537480,7760,7760,7760,7760,25
|
|
20240314,142200,290343480,7760,7770,7770,7760,113
|
|
20240314,142100,289465590,7780,7780,7780,7780,0
|
|
20240314,142000,289465590,7780,7780,7780,7780,0
|
|
20240314,141900,289465590,7780,7780,7780,7780,0
|
|
20240314,141800,289465590,7780,7780,7780,7780,0
|
|
20240314,141700,289465590,7780,7780,7780,7780,0
|
|
20240314,141600,289465590,7780,7780,7780,7780,0
|
|
20240314,141500,289465590,7780,7780,7780,7780,29
|
|
20240314,141400,289239970,7780,7780,7780,7780,0
|
|
20240314,141300,289239970,7780,7760,7780,7760,3
|
|
20240314,141200,289216670,7760,7760,7760,7760,3
|
|
20240314,141100,289193390,7760,7760,7760,7760,0
|
|
20240314,141000,289193390,7760,7760,7760,7760,0
|
|
20240314,140900,289193390,7760,7760,7760,7760,0
|
|
20240314,140800,289193390,7760,7760,7760,7760,0
|
|
20240314,140700,289193390,7760,7760,7760,7760,0
|
|
20240314,140600,289193390,7760,7760,7760,7760,117
|
|
20240314,140500,288285470,7760,7760,7760,7760,2
|
|
20240314,140400,288269950,7760,7760,7760,7760,0
|
|
20240314,140300,288269950,7760,7760,7760,7760,13
|
|
20240314,140200,288169070,7760,7760,7760,7760,17
|
|
20240314,140100,288037150,7760,7760,7760,7760,13
|
|
20240314,140000,287936270,7750,7760,7760,7750,895
|
|
20240314,135900,280991800,7760,7760,7760,7760,20
|
|
20240314,135800,280836600,7760,7760,7760,7760,0
|
|
20240314,135700,280836600,7760,7760,7760,7760,0
|
|
20240314,135600,280836600,7760,7760,7760,7760,0
|
|
20240314,135500,280836600,7760,7760,7760,7760,78
|
|
20240314,135400,280231320,7760,7760,7760,7760,0
|
|
20240314,135300,280231320,7760,7760,7760,7760,13
|
|
20240314,135200,280130440,7760,7760,7760,7760,0
|
|
20240314,135100,280130440,7760,7760,7760,7760,16
|
|
20240314,135000,280006280,7760,7760,7760,7760,0
|
|
20240314,134900,280006280,7760,7760,7760,7760,0
|
|
20240314,134800,280006280,7760,7760,7760,7760,0
|
|
20240314,134700,280006280,7760,7760,7760,7760,0
|
|
20240314,134600,280006280,7760,7760,7760,7760,0
|
|
20240314,134500,280006280,7760,7760,7760,7760,0
|
|
20240314,134400,280006280,7760,7760,7760,7760,6
|
|
20240314,134300,279959720,7780,7780,7780,7780,0
|
|
20240314,134200,279959720,7780,7780,7780,7780,0
|
|
20240314,134100,279959720,7780,7780,7780,7780,0
|
|
20240314,134000,279959720,7780,7780,7780,7780,11
|
|
20240314,133900,279874140,7780,7780,7780,7780,2
|
|
20240314,133800,279858580,7780,7780,7780,7780,0
|
|
20240314,133700,279858580,7780,7780,7780,7780,0
|
|
20240314,133600,279858580,7780,7780,7780,7780,25
|
|
20240314,133500,279664080,7760,7760,7760,7760,0
|
|
20240314,133400,279664080,7760,7760,7760,7760,0
|
|
20240314,133300,279664080,7760,7760,7760,7760,0
|
|
20240314,133200,279664080,7760,7760,7760,7760,0
|
|
20240314,133100,279664080,7760,7760,7760,7760,0
|
|
20240314,133000,279664080,7760,7780,7780,7760,25
|
|
20240314,132900,279469880,7780,7780,7780,7780,0
|
|
20240314,132800,279469880,7780,7780,7780,7780,0
|
|
20240314,132700,279469880,7780,7780,7780,7780,0
|
|
20240314,132600,279469880,7780,7780,7780,7780,0
|
|
20240314,132500,279469880,7780,7780,7780,7780,0
|
|
20240314,132400,279469880,7780,7780,7780,7780,0
|
|
20240314,132300,279469880,7780,7780,7780,7780,0
|
|
20240314,132200,279469880,7780,7780,7780,7780,0
|
|
20240314,132100,279469880,7780,7780,7780,7780,1
|
|
20240314,132000,279462100,7760,7760,7760,7760,0
|
|
20240314,131900,279462100,7760,7760,7760,7760,0
|
|
20240314,131800,279462100,7760,7760,7760,7760,2
|
|
20240314,131700,279446580,7780,7780,7780,7780,0
|
|
20240314,131600,279446580,7780,7770,7780,7750,75
|
|
20240314,131500,278865160,7760,7760,7760,7760,622
|
|
20240314,131400,274038440,7750,7750,7750,7750,0
|
|
20240314,131300,274038440,7750,7750,7750,7750,1
|
|
20240314,131200,274030690,7750,7750,7750,7750,0
|
|
20240314,131100,274030690,7750,7750,7750,7750,0
|
|
20240314,131000,274030690,7750,7750,7750,7750,20
|
|
20240314,130900,273875690,7750,7750,7750,7750,154
|
|
20240314,130800,272682190,7750,7750,7750,7750,0
|
|
20240314,130700,272682190,7750,7750,7750,7750,0
|
|
20240314,130600,272682190,7750,7750,7750,7750,0
|
|
20240314,130500,272682190,7750,7750,7750,7750,0
|
|
20240314,130400,272682190,7750,7750,7750,7750,0
|
|
20240314,130300,272682190,7750,7750,7750,7750,1
|
|
20240314,130200,272674440,7750,7750,7750,7750,160
|
|
20240314,130100,271434440,7750,7750,7750,7750,0
|
|
20240314,130000,271434440,7750,7750,7750,7750,0
|
|
20240314,125900,271434440,7750,7750,7750,7750,0
|
|
20240314,125800,271434440,7750,7750,7750,7750,0
|
|
20240314,125700,271434440,7750,7750,7750,7750,0
|
|
20240314,125600,271434440,7750,7750,7750,7750,2
|
|
20240314,125500,271418940,7740,7740,7740,7740,0
|
|
20240314,125400,271418940,7740,7740,7740,7740,0
|
|
20240314,125300,271418940,7740,7740,7740,7740,5
|
|
20240314,125200,271380240,7740,7740,7740,7740,10
|
|
20240314,125100,271302840,7760,7760,7760,7760,0
|
|
20240314,125000,271302840,7760,7760,7760,7760,0
|
|
20240314,124900,271302840,7760,7760,7760,7760,0
|
|
20240314,124800,271302840,7760,7760,7760,7760,0
|
|
20240314,124700,271302840,7760,7760,7760,7760,0
|
|
20240314,124600,271302840,7760,7760,7760,7760,0
|
|
20240314,124500,271302840,7760,7760,7760,7750,127
|
|
20240314,124400,270317420,7740,7740,7740,7740,0
|
|
20240314,124300,270317420,7740,7740,7740,7740,0
|
|
20240314,124200,270317420,7740,7740,7740,7740,0
|
|
20240314,124100,270317420,7740,7740,7740,7740,0
|
|
20240314,124000,270317420,7740,7740,7740,7740,0
|
|
20240314,123900,270317420,7740,7750,7750,7740,289
|
|
20240314,123800,268080300,7740,7740,7740,7740,0
|
|
20240314,123700,268080300,7740,7740,7740,7740,0
|
|
20240314,123600,268080300,7740,7740,7740,7740,0
|
|
20240314,123500,268080300,7740,7750,7750,7740,11
|
|
20240314,123400,267995110,7750,7750,7750,7750,0
|
|
20240314,123300,267995110,7750,7750,7750,7750,0
|
|
20240314,123200,267995110,7750,7750,7750,7750,0
|
|
20240314,123100,267995110,7750,7750,7750,7750,0
|
|
20240314,123000,267995110,7750,7750,7750,7750,0
|
|
20240314,122900,267995110,7750,7750,7750,7750,0
|
|
20240314,122800,267995110,7750,7750,7750,7750,0
|
|
20240314,122700,267995110,7750,7750,7750,7750,51
|
|
20240314,122600,267599860,7740,7740,7740,7740,0
|
|
20240314,122500,267599860,7740,7740,7740,7740,0
|
|
20240314,122400,267599860,7740,7740,7740,7740,0
|
|
20240314,122300,267599860,7740,7740,7740,7740,0
|
|
20240314,122200,267599860,7740,7740,7740,7740,0
|
|
20240314,122100,267599860,7740,7740,7740,7740,0
|
|
20240314,122000,267599860,7740,7740,7740,7740,0
|
|
20240314,121900,267599860,7740,7740,7740,7740,0
|
|
20240314,121800,267599860,7740,7740,7740,7740,131
|
|
20240314,121700,266585920,7740,7740,7740,7740,93
|
|
20240314,121600,265866100,7740,7740,7740,7740,0
|
|
20240314,121500,265866100,7740,7740,7740,7740,115
|
|
20240314,121400,264976000,7750,7750,7750,7750,0
|
|
20240314,121300,264976000,7750,7750,7750,7750,0
|
|
20240314,121200,264976000,7750,7750,7750,7750,0
|
|
20240314,121100,264976000,7750,7750,7750,7750,7
|
|
20240314,121000,264921750,7750,7750,7750,7750,0
|
|
20240314,120900,264921750,7750,7750,7750,7750,0
|
|
20240314,120800,264921750,7750,7750,7750,7750,0
|
|
20240314,120700,264921750,7750,7750,7750,7750,24
|
|
20240314,120600,264735750,7750,7750,7750,7750,24
|
|
20240314,120500,264549750,7750,7770,7770,7750,408
|
|
20240314,120400,261383740,7770,7760,7770,7760,461
|
|
20240314,120300,257806370,7760,7760,7760,7760,0
|
|
20240314,120200,257806370,7760,7760,7760,7760,0
|
|
20240314,120100,257806370,7760,7760,7760,7760,0
|
|
20240314,120000,257806370,7760,7760,7760,7760,0
|
|
20240314,115900,257806370,7760,7760,7760,7760,0
|
|
20240314,115800,257806370,7760,7760,7760,7760,0
|
|
20240314,115700,257806370,7760,7760,7760,7760,0
|
|
20240314,115600,257806370,7760,7760,7760,7760,5
|
|
20240314,115500,257767570,7780,7770,7780,7760,477
|
|
20240314,115400,254061850,7760,7760,7760,7760,0
|
|
20240314,115300,254061850,7760,7760,7760,7760,0
|
|
20240314,115200,254061850,7760,7770,7770,7760,436
|
|
20240314,115100,250677140,7770,7770,7770,7770,0
|
|
20240314,115000,250677140,7770,7770,7770,7770,0
|
|
20240314,114900,250677140,7770,7770,7770,7770,60
|
|
20240314,114800,250210940,7770,7770,7770,7770,0
|
|
20240314,114700,250210940,7770,7770,7770,7770,0
|
|
20240314,114600,250210940,7770,7770,7770,7770,12
|
|
20240314,114500,250117700,7770,7770,7770,7770,0
|
|
20240314,114400,250117700,7770,7770,7770,7770,0
|
|
20240314,114300,250117700,7770,7770,7770,7770,0
|
|
20240314,114200,250117700,7770,7770,7770,7770,0
|
|
20240314,114100,250117700,7770,7770,7770,7770,0
|
|
20240314,114000,250117700,7770,7770,7770,7770,5
|
|
20240314,113900,250078850,7770,7770,7770,7770,0
|
|
20240314,113800,250078850,7770,7780,7780,7770,1803
|
|
20240314,113700,236069520,7780,7780,7780,7780,0
|
|
20240314,113600,236069520,7780,7780,7780,7780,6
|
|
20240314,113500,236022840,7790,7790,7790,7790,2
|
|
20240314,113400,236007260,7790,7790,7790,7790,0
|
|
20240314,113300,236007260,7790,7790,7790,7790,0
|
|
20240314,113200,236007260,7790,7790,7790,7790,148
|
|
20240314,113100,234854340,7780,7780,7780,7780,1
|
|
20240314,113000,234846560,7770,7770,7770,7770,0
|
|
20240314,112900,234846560,7770,7770,7770,7770,0
|
|
20240314,112800,234846560,7770,7770,7770,7770,0
|
|
20240314,112700,234846560,7770,7770,7770,7770,0
|
|
20240314,112600,234846560,7770,7770,7770,7770,1097
|
|
20240314,112500,226322870,7790,7790,7790,7790,0
|
|
20240314,112400,226322870,7790,7790,7790,7790,4
|
|
20240314,112300,226291710,7790,7780,7790,7780,37
|
|
20240314,112200,226003570,7780,7780,7780,7780,20
|
|
20240314,112100,225847970,7780,7780,7780,7780,5
|
|
20240314,112000,225809070,7780,7780,7780,7780,1
|
|
20240314,111900,225801290,7780,7780,7780,7780,0
|
|
20240314,111800,225801290,7780,7780,7780,7780,0
|
|
20240314,111700,225801290,7780,7780,7780,7780,0
|
|
20240314,111600,225801290,7780,7780,7780,7780,0
|
|
20240314,111500,225801290,7780,7780,7780,7780,0
|
|
20240314,111400,225801290,7780,7780,7780,7780,5
|
|
20240314,111300,225762390,7770,7780,7780,7770,653
|
|
20240314,111200,220682580,7770,7770,7770,7770,100
|
|
20240314,111100,219905580,7770,7780,7780,7770,340
|
|
20240314,111000,217260800,7780,7780,7780,7780,0
|
|
20240314,110900,217260800,7780,7780,7780,7780,0
|
|
20240314,110800,217260800,7780,7780,7780,7780,0
|
|
20240314,110700,217260800,7780,7780,7780,7780,0
|
|
20240314,110600,217260800,7780,7780,7780,7780,100
|
|
20240314,110500,216482800,7780,7780,7780,7780,0
|
|
20240314,110400,216482800,7780,7780,7780,7780,0
|
|
20240314,110300,216482800,7780,7780,7780,7780,0
|
|
20240314,110200,216482800,7780,7780,7800,7780,1381
|
|
20240314,110100,205713910,7780,7780,7780,7780,0
|
|
20240314,110000,205713910,7780,7780,7780,7780,86
|
|
20240314,105900,205044830,7790,7790,7790,7790,0
|
|
20240314,105800,205044830,7790,7790,7790,7790,7
|
|
20240314,105700,204990300,7790,7790,7790,7790,7
|
|
20240314,105600,204935770,7790,7790,7790,7790,21
|
|
20240314,105500,204772180,7790,7790,7790,7790,1
|
|
20240314,105400,204764390,7790,7790,7790,7790,0
|
|
20240314,105300,204764390,7790,7790,7790,7790,0
|
|
20240314,105200,204764390,7790,7790,7790,7790,100
|
|
20240314,105100,203985390,7800,7800,7800,7800,0
|
|
20240314,105000,203985390,7800,7800,7800,7800,0
|
|
20240314,104900,203985390,7800,7800,7800,7800,0
|
|
20240314,104800,203985390,7800,7800,7800,7800,0
|
|
20240314,104700,203985390,7800,7800,7800,7800,0
|
|
20240314,104600,203985390,7800,7790,7800,7790,184
|
|
20240314,104500,202552000,7790,7790,7790,7790,0
|
|
20240314,104400,202552000,7790,7790,7790,7790,2
|
|
20240314,104300,202536420,7800,7800,7800,7800,0
|
|
20240314,104200,202536420,7800,7800,7800,7800,0
|
|
20240314,104100,202536420,7800,7800,7800,7800,0
|
|
20240314,104000,202536420,7800,7800,7800,7800,62
|
|
20240314,103900,202052820,7800,7800,7800,7800,11
|
|
20240314,103800,201967020,7800,7800,7800,7800,18
|
|
20240314,103700,201826620,7800,7780,7800,7780,32
|
|
20240314,103600,201577540,7800,7800,7800,7800,0
|
|
20240314,103500,201577540,7800,7800,7800,7800,0
|
|
20240314,103400,201577540,7800,7800,7800,7800,100
|
|
20240314,103300,200797540,7800,7800,7800,7800,1
|
|
20240314,103200,200789740,7780,7780,7780,7780,99
|
|
20240314,103100,200019520,7800,7800,7800,7800,35
|
|
20240314,103000,199746520,7800,7800,7800,7800,0
|
|
20240314,102900,199746520,7800,7770,7800,7770,261
|
|
20240314,102800,197718520,7790,7800,7800,7790,192
|
|
20240314,102700,196222810,7800,7800,7800,7800,0
|
|
20240314,102600,196222810,7800,7800,7800,7800,0
|
|
20240314,102500,196222810,7800,7800,7800,7800,5
|
|
20240314,102400,196183810,7800,7790,7800,7790,107
|
|
20240314,102300,195350210,7790,7790,7790,7790,11
|
|
20240314,102200,195264520,7790,7800,7800,7790,3
|
|
20240314,102100,195241140,7790,7790,7790,7790,79
|
|
20240314,102000,194625730,7790,7790,7800,7790,67
|
|
20240314,101900,194103250,7790,7770,7790,7760,105
|
|
20240314,101800,193288280,7770,7770,7770,7770,1
|
|
20240314,101700,193280510,7760,7760,7760,7760,0
|
|
20240314,101600,193280510,7760,7760,7760,7760,25
|
|
20240314,101500,193086510,7760,7760,7760,7760,1
|
|
20240314,101400,193078750,7780,7780,7780,7780,1596
|
|
20240314,101300,180661870,7780,7780,7780,7780,6
|
|
20240314,101200,180615190,7760,7760,7760,7760,286
|
|
20240314,101100,178395830,7760,7760,7760,7760,3
|
|
20240314,101000,178372550,7760,7760,7760,7760,337
|
|
20240314,100900,175757430,7760,7770,7770,7760,56
|
|
20240314,100800,175322320,7770,7770,7770,7770,21
|
|
20240314,100700,175159150,7770,7770,7770,7770,0
|
|
20240314,100600,175159150,7770,7770,7770,7770,47
|
|
20240314,100500,174793960,7780,7780,7780,7780,0
|
|
20240314,100400,174793960,7780,7780,7780,7780,1
|
|
20240314,100300,174786180,7770,7770,7770,7770,1
|
|
20240314,100200,174778410,7780,7780,7780,7780,0
|
|
20240314,100100,174778410,7780,7780,7780,7780,21
|
|
20240314,100000,174615030,7780,7780,7780,7780,24
|
|
20240314,095900,174428310,7780,7780,7780,7780,55
|
|
20240314,095800,174000410,7780,7770,7780,7770,370
|
|
20240314,095700,171122070,7760,7740,7760,7740,2233
|
|
20240314,095600,153801030,7740,7740,7740,7740,0
|
|
20240314,095500,153801030,7740,7740,7740,7740,2912
|
|
20240314,095400,131262150,7740,7740,7740,7740,0
|
|
20240314,095300,131262150,7740,7740,7740,7740,109
|
|
20240314,095200,130418490,7740,7740,7740,7740,0
|
|
20240314,095100,130418490,7740,7740,7740,7740,10
|
|
20240314,095000,130341090,7740,7740,7740,7740,2
|
|
20240314,094900,130325610,7740,7740,7740,7740,0
|
|
20240314,094800,130325610,7740,7740,7740,7740,1
|
|
20240314,094700,130317870,7740,7740,7740,7740,2
|
|
20240314,094600,130302390,7740,7740,7740,7740,0
|
|
20240314,094500,130302390,7740,7740,7740,7740,11
|
|
20240314,094400,130217250,7740,7740,7740,7740,4
|
|
20240314,094300,130186290,7740,7740,7740,7740,0
|
|
20240314,094200,130186290,7740,7740,7740,7740,12
|
|
20240314,094100,130093410,7730,7740,7740,7730,187
|
|
20240314,094000,128647850,7740,7740,7740,7740,1
|
|
20240314,093900,128640110,7740,7740,7740,7740,0
|
|
20240314,093800,128640110,7740,7740,7740,7740,72
|
|
20240314,093700,128082830,7750,7750,7750,7750,130
|
|
20240314,093600,127075330,7750,7750,7750,7750,150
|
|
20240314,093500,125912830,7750,7750,7750,7750,1
|
|
20240314,093400,125905080,7750,7750,7750,7750,0
|
|
20240314,093300,125905080,7750,7750,7750,7750,1
|
|
20240314,093200,125897330,7750,7740,7750,7730,171
|
|
20240314,093100,124573980,7740,7730,7740,7730,205
|
|
20240314,093000,122989280,7730,7740,7740,7730,303
|
|
20240314,092900,120647060,7740,7740,7740,7730,133
|
|
20240314,092800,119618840,7730,7730,7730,7730,0
|
|
20240314,092700,119618840,7730,7730,7730,7730,1
|
|
20240314,092600,119611110,7730,7730,7730,7730,0
|
|
20240314,092500,119611110,7730,7740,7740,7730,150
|
|
20240314,092400,118451570,7730,7730,7730,7730,401
|
|
20240314,092300,115351840,7730,7730,7730,7730,71
|
|
20240314,092200,114803010,7750,7750,7750,7750,0
|
|
20240314,092100,114803010,7750,7750,7750,7750,10
|
|
20240314,092000,114725510,7750,7750,7750,7750,0
|
|
20240314,091900,114725510,7750,7750,7750,7750,77
|
|
20240314,091800,114128760,7730,7740,7740,7730,220
|
|
20240314,091700,112427870,7750,7760,7760,7750,174
|
|
20240314,091600,111079310,7760,7760,7760,7760,0
|
|
20240314,091500,111079310,7760,7760,7760,7760,47
|
|
20240314,091400,110714590,7760,7750,7760,7750,273
|
|
20240314,091300,108598830,7740,7740,7740,7740,950
|
|
20240314,091200,101245830,7740,7740,7740,7740,50
|
|
20240314,091100,100858830,7740,7740,7740,7740,1
|
|
20240314,091000,100851090,7750,7750,7750,7750,100
|
|
20240314,090900,100076090,7750,7720,7760,7720,13
|
|
20240314,090800,99975390,7710,7710,7710,7710,0
|
|
20240314,090700,99975390,7710,7730,7730,7710,1338
|
|
20240314,090600,89645790,7730,7730,7730,7730,100
|
|
20240314,090500,88872790,7730,7730,7750,7730,11
|
|
20240314,090400,88787740,7730,7760,7760,7730,9021
|
|
20240314,090300,19052170,7740,7750,7750,7740,258
|
|
20240314,090200,17054450,7750,7760,7760,7750,435
|
|
20240314,090100,13682850,7760,7760,7760,7750,317
|
|
20240314,090000,11222940,7750,7740,7750,7730,1420
|