579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,378371020,7830,7830,7830,7830,697
|
|
20240318,183500,378371020,7830,7830,7830,7830,0
|
|
20240318,183400,378371020,7830,7830,7830,7830,0
|
|
20240318,183300,378371020,7830,7830,7830,7830,0
|
|
20240318,183200,378371020,7830,7830,7830,7830,0
|
|
20240318,183100,378371020,7830,7830,7830,7830,0
|
|
20240318,183000,378371020,7830,7830,7830,7830,0
|
|
20240318,182900,378371020,7830,7830,7830,7830,0
|
|
20240318,182800,378371020,7830,7830,7830,7830,0
|
|
20240318,182700,378371020,7830,7830,7830,7830,0
|
|
20240318,182600,378371020,7830,7830,7830,7830,0
|
|
20240318,182500,378371020,7830,7830,7830,7830,0
|
|
20240318,182400,378371020,7830,7830,7830,7830,0
|
|
20240318,182300,378371020,7830,7830,7830,7830,0
|
|
20240318,182200,378371020,7830,7830,7830,7830,0
|
|
20240318,182100,378371020,7830,7830,7830,7830,0
|
|
20240318,182000,378371020,7830,7830,7830,7830,0
|
|
20240318,181900,378371020,7830,7830,7830,7830,0
|
|
20240318,181800,378371020,7830,7830,7830,7830,0
|
|
20240318,181700,378371020,7830,7830,7830,7830,0
|
|
20240318,181600,378371020,7830,7830,7830,7830,0
|
|
20240318,181500,378371020,7830,7830,7830,7830,0
|
|
20240318,181400,378371020,7830,7830,7830,7830,0
|
|
20240318,181300,378371020,7830,7830,7830,7830,0
|
|
20240318,181200,378371020,7830,7830,7830,7830,0
|
|
20240318,181100,378371020,7830,7830,7830,7830,0
|
|
20240318,181000,378371020,7830,7830,7830,7830,0
|
|
20240318,180900,378371020,7830,7830,7830,7830,0
|
|
20240318,180800,378371020,7830,7830,7830,7830,0
|
|
20240318,180700,378371020,7830,7830,7830,7830,0
|
|
20240318,180600,378371020,7830,7830,7830,7830,697
|
|
20240318,180500,378371020,7830,7830,7830,7830,0
|
|
20240318,180400,378371020,7830,7830,7830,7830,0
|
|
20240318,180300,378371020,7830,7830,7830,7830,0
|
|
20240318,180200,378371020,7830,7830,7830,7830,0
|
|
20240318,180100,378371020,7830,7830,7830,7830,0
|
|
20240318,180000,378371020,7830,7830,7830,7830,0
|
|
20240318,175900,378371020,7830,7830,7830,7830,0
|
|
20240318,175800,378371020,7830,7830,7830,7830,0
|
|
20240318,175700,378371020,7830,7830,7830,7830,0
|
|
20240318,175600,378371020,7830,7830,7830,7830,0
|
|
20240318,175500,378371020,7830,7830,7830,7830,0
|
|
20240318,175400,378371020,7830,7830,7830,7830,0
|
|
20240318,175300,378371020,7830,7830,7830,7830,0
|
|
20240318,175200,378371020,7830,7830,7830,7830,0
|
|
20240318,175100,378371020,7830,7830,7830,7830,0
|
|
20240318,175000,378371020,7830,7830,7830,7830,0
|
|
20240318,174900,378371020,7830,7830,7830,7830,0
|
|
20240318,174800,378371020,7830,7830,7830,7830,0
|
|
20240318,174700,378371020,7830,7830,7830,7830,0
|
|
20240318,174600,378371020,7830,7830,7830,7830,0
|
|
20240318,174500,378371020,7830,7830,7830,7830,0
|
|
20240318,174400,378371020,7830,7830,7830,7830,0
|
|
20240318,174300,378371020,7830,7830,7830,7830,0
|
|
20240318,174200,378371020,7830,7830,7830,7830,0
|
|
20240318,174100,378371020,7830,7830,7830,7830,0
|
|
20240318,174000,378371020,7830,7830,7830,7830,0
|
|
20240318,173900,378371020,7830,7830,7830,7830,0
|
|
20240318,173800,378371020,7830,7830,7830,7830,0
|
|
20240318,173700,378371020,7830,7830,7830,7830,0
|
|
20240318,173600,378371020,7830,7830,7830,7830,697
|
|
20240318,173500,378371020,7830,7830,7830,7830,0
|
|
20240318,173400,378371020,7830,7830,7830,7830,0
|
|
20240318,173300,378371020,7830,7830,7830,7830,0
|
|
20240318,173200,378371020,7830,7830,7830,7830,0
|
|
20240318,173100,378371020,7830,7830,7830,7830,0
|
|
20240318,173000,378371020,7830,7830,7830,7830,0
|
|
20240318,172900,378371020,7830,7830,7830,7830,0
|
|
20240318,172800,378371020,7830,7830,7830,7830,0
|
|
20240318,172700,378371020,7830,7830,7830,7830,0
|
|
20240318,172600,378371020,7830,7830,7830,7830,0
|
|
20240318,172500,378371020,7830,7830,7830,7830,0
|
|
20240318,172400,378371020,7830,7830,7830,7830,0
|
|
20240318,172300,378371020,7830,7830,7830,7830,0
|
|
20240318,172200,378371020,7830,7830,7830,7830,0
|
|
20240318,172100,378371020,7830,7830,7830,7830,0
|
|
20240318,172000,378371020,7830,7830,7830,7830,0
|
|
20240318,171900,378371020,7830,7830,7830,7830,0
|
|
20240318,171800,378371020,7830,7830,7830,7830,0
|
|
20240318,171700,378371020,7830,7830,7830,7830,0
|
|
20240318,171600,378371020,7830,7830,7830,7830,0
|
|
20240318,171500,378371020,7830,7830,7830,7830,0
|
|
20240318,171400,378371020,7830,7830,7830,7830,0
|
|
20240318,171300,378371020,7830,7830,7830,7830,0
|
|
20240318,171200,378371020,7830,7830,7830,7830,0
|
|
20240318,171100,378371020,7830,7830,7830,7830,0
|
|
20240318,171000,378371020,7830,7830,7830,7830,0
|
|
20240318,170900,378371020,7830,7830,7830,7830,0
|
|
20240318,170800,378371020,7830,7830,7830,7830,0
|
|
20240318,170700,378371020,7830,7830,7830,7830,0
|
|
20240318,170600,378371020,7830,7830,7830,7830,697
|
|
20240318,170500,378371020,7830,7830,7830,7830,0
|
|
20240318,170400,378371020,7830,7830,7830,7830,0
|
|
20240318,170300,378371020,7830,7830,7830,7830,0
|
|
20240318,170200,378371020,7830,7830,7830,7830,0
|
|
20240318,170100,378371020,7830,7830,7830,7830,0
|
|
20240318,170000,378371020,7830,7830,7830,7830,0
|
|
20240318,165900,378371020,7830,7830,7830,7830,0
|
|
20240318,165800,378371020,7830,7830,7830,7830,0
|
|
20240318,165700,378371020,7830,7830,7830,7830,0
|
|
20240318,165600,378371020,7830,7830,7830,7830,0
|
|
20240318,165500,378371020,7830,7830,7830,7830,0
|
|
20240318,165400,378371020,7830,7830,7830,7830,0
|
|
20240318,165300,378371020,7830,7830,7830,7830,0
|
|
20240318,165200,378371020,7830,7830,7830,7830,0
|
|
20240318,165100,378371020,7830,7830,7830,7830,0
|
|
20240318,165000,378371020,7830,7830,7830,7830,0
|
|
20240318,164900,378371020,7830,7830,7830,7830,0
|
|
20240318,164800,378371020,7830,7830,7830,7830,0
|
|
20240318,164700,378371020,7830,7830,7830,7830,0
|
|
20240318,164600,378371020,7830,7830,7830,7830,0
|
|
20240318,164500,378371020,7830,7830,7830,7830,0
|
|
20240318,164400,378371020,7830,7830,7830,7830,0
|
|
20240318,164300,378371020,7830,7830,7830,7830,0
|
|
20240318,164200,378371020,7830,7830,7830,7830,0
|
|
20240318,164100,378371020,7830,7830,7830,7830,0
|
|
20240318,164000,378371020,7830,7830,7830,7830,0
|
|
20240318,163900,378371020,7830,7830,7830,7830,0
|
|
20240318,163800,378371020,7830,7830,7830,7830,0
|
|
20240318,163700,378371020,7830,7830,7830,7830,0
|
|
20240318,163600,378371020,7830,7830,7830,7830,697
|
|
20240318,163500,378371020,7830,7830,7830,7830,0
|
|
20240318,163400,378371020,7830,7830,7830,7830,0
|
|
20240318,163300,378371020,7830,7830,7830,7830,0
|
|
20240318,163200,378371020,7830,7830,7830,7830,0
|
|
20240318,163100,378371020,7830,7830,7830,7830,0
|
|
20240318,163000,378371020,7830,7830,7830,7830,0
|
|
20240318,162900,378371020,7830,7830,7830,7830,0
|
|
20240318,162800,378371020,7830,7830,7830,7830,0
|
|
20240318,162700,378371020,7830,7830,7830,7830,0
|
|
20240318,162600,378371020,7830,7830,7830,7830,0
|
|
20240318,162500,378371020,7830,7830,7830,7830,0
|
|
20240318,162400,378371020,7830,7830,7830,7830,0
|
|
20240318,162300,378371020,7830,7830,7830,7830,0
|
|
20240318,162200,378371020,7830,7830,7830,7830,0
|
|
20240318,162100,378371020,7830,7830,7830,7830,0
|
|
20240318,162000,378371020,7830,7830,7830,7830,0
|
|
20240318,161900,378371020,7830,7830,7830,7830,0
|
|
20240318,161800,378371020,7830,7830,7830,7830,0
|
|
20240318,161700,378371020,7830,7830,7830,7830,0
|
|
20240318,161600,378371020,7830,7830,7830,7830,0
|
|
20240318,161500,378371020,7830,7830,7830,7830,0
|
|
20240318,161400,378371020,7830,7830,7830,7830,0
|
|
20240318,161300,378371020,7830,7830,7830,7830,0
|
|
20240318,161200,378371020,7830,7830,7830,7830,0
|
|
20240318,161100,378371020,7830,7830,7830,7830,0
|
|
20240318,161000,378371020,7830,7830,7830,7830,0
|
|
20240318,160900,378371020,7830,7830,7830,7830,0
|
|
20240318,160800,378371020,7830,7830,7830,7830,0
|
|
20240318,160700,378371020,7830,7830,7830,7830,0
|
|
20240318,160600,378371020,7830,7830,7830,7830,697
|
|
20240318,160500,378371020,7830,7830,7830,7830,0
|
|
20240318,160400,378371020,7830,7830,7830,7830,0
|
|
20240318,160300,378371020,7830,7830,7830,7830,0
|
|
20240318,160200,378371020,7830,7830,7830,7830,0
|
|
20240318,160100,378371020,7830,7830,7830,7830,0
|
|
20240318,160000,378371020,7830,7830,7830,7830,0
|
|
20240318,155900,378371020,7830,7830,7830,7830,0
|
|
20240318,155800,378371020,7830,7830,7830,7830,0
|
|
20240318,155700,378371020,7830,7830,7830,7830,0
|
|
20240318,155600,378371020,7830,7830,7830,7830,0
|
|
20240318,155500,378371020,7830,7830,7830,7830,0
|
|
20240318,155400,378371020,7830,7830,7830,7830,0
|
|
20240318,155300,378371020,7830,7830,7830,7830,0
|
|
20240318,155200,378371020,7830,7830,7830,7830,0
|
|
20240318,155100,378371020,7830,7830,7830,7830,0
|
|
20240318,155000,378371020,7830,7830,7830,7830,0
|
|
20240318,154900,378371020,7830,7830,7830,7830,0
|
|
20240318,154800,378371020,7830,7830,7830,7830,0
|
|
20240318,154700,378371020,7830,7830,7830,7830,0
|
|
20240318,154600,378371020,7830,7830,7830,7830,0
|
|
20240318,154500,378371020,7830,7830,7830,7830,0
|
|
20240318,154400,378371020,7830,7830,7830,7830,0
|
|
20240318,154300,378371020,7830,7830,7830,7830,0
|
|
20240318,154200,378371020,7830,7830,7830,7830,0
|
|
20240318,154100,378371020,7830,7830,7830,7830,0
|
|
20240318,154000,378371020,7830,7830,7830,7830,0
|
|
20240318,153900,378371020,7830,7830,7830,7830,0
|
|
20240318,153800,378371020,7830,7830,7830,7830,0
|
|
20240318,153700,378371020,7830,7830,7830,7830,0
|
|
20240318,153600,378371020,7830,7830,7830,7830,697
|
|
20240318,153500,378371020,7830,7830,7830,7830,0
|
|
20240318,153400,378371020,7830,7830,7830,7830,0
|
|
20240318,153300,378371020,7830,7830,7830,7830,0
|
|
20240318,153200,378371020,7830,7830,7830,7830,0
|
|
20240318,153100,378371020,7830,7830,7830,7830,0
|
|
20240318,153000,378371020,7830,7830,7830,7830,697
|
|
20240318,152900,372913510,7830,7830,7830,7830,0
|
|
20240318,152800,372913510,7830,7830,7830,7830,0
|
|
20240318,152700,372913510,7830,7830,7830,7830,0
|
|
20240318,152600,372913510,7830,7830,7830,7830,0
|
|
20240318,152500,372913510,7830,7830,7830,7830,0
|
|
20240318,152400,372913510,7830,7830,7830,7830,0
|
|
20240318,152300,372913510,7830,7830,7830,7830,0
|
|
20240318,152200,372913510,7830,7830,7830,7830,0
|
|
20240318,152100,372913510,7830,7830,7830,7830,0
|
|
20240318,152000,372913510,7830,7830,7830,7830,0
|
|
20240318,151900,372913510,7830,7810,7830,7810,456
|
|
20240318,151800,369347310,7820,7820,7820,7820,0
|
|
20240318,151700,369347310,7820,7820,7820,7820,0
|
|
20240318,151600,369347310,7820,7820,7820,7820,1
|
|
20240318,151500,369339490,7830,7820,7830,7810,4323
|
|
20240318,151400,335551570,7830,7820,7830,7820,209
|
|
20240318,151300,333917130,7820,7820,7830,7820,14
|
|
20240318,151200,333807640,7830,7820,7830,7820,8
|
|
20240318,151100,333745060,7820,7820,7820,7820,14
|
|
20240318,151000,333635580,7820,7820,7820,7820,30
|
|
20240318,150900,333400980,7830,7830,7830,7830,16
|
|
20240318,150800,333275700,7820,7820,7820,7820,0
|
|
20240318,150700,333275700,7820,7820,7820,7820,33
|
|
20240318,150600,333017640,7830,7830,7830,7830,0
|
|
20240318,150500,333017640,7830,7830,7830,7830,0
|
|
20240318,150400,333017640,7830,7830,7830,7830,80
|
|
20240318,150300,332391240,7820,7820,7820,7820,0
|
|
20240318,150200,332391240,7820,7820,7820,7820,50
|
|
20240318,150100,332000240,7820,7820,7820,7820,0
|
|
20240318,150000,332000240,7820,7820,7820,7820,0
|
|
20240318,145900,332000240,7820,7820,7820,7820,0
|
|
20240318,145800,332000240,7820,7830,7830,7820,1127
|
|
20240318,145700,323186230,7820,7820,7820,7820,0
|
|
20240318,145600,323186230,7820,7820,7820,7820,300
|
|
20240318,145500,320840230,7830,7830,7830,7830,20
|
|
20240318,145400,320683630,7830,7820,7830,7820,325
|
|
20240318,145300,318141880,7820,7820,7820,7820,17
|
|
20240318,145200,318008940,7820,7820,7820,7820,0
|
|
20240318,145100,318008940,7820,7820,7820,7820,10
|
|
20240318,145000,317930740,7820,7820,7820,7820,1
|
|
20240318,144900,317922920,7820,7820,7820,7820,0
|
|
20240318,144800,317922920,7820,7820,7820,7820,7
|
|
20240318,144700,317868180,7810,7810,7810,7810,0
|
|
20240318,144600,317868180,7810,7810,7810,7810,0
|
|
20240318,144500,317868180,7810,7810,7810,7810,16
|
|
20240318,144400,317743220,7810,7810,7810,7810,0
|
|
20240318,144300,317743220,7810,7810,7810,7810,0
|
|
20240318,144200,317743220,7810,7810,7810,7810,0
|
|
20240318,144100,317743220,7810,7810,7810,7810,121
|
|
20240318,144000,316798210,7820,7820,7820,7820,7
|
|
20240318,143900,316743470,7810,7810,7810,7810,100
|
|
20240318,143800,315962470,7810,7810,7810,7810,0
|
|
20240318,143700,315962470,7810,7810,7810,7810,0
|
|
20240318,143600,315962470,7810,7810,7810,7810,0
|
|
20240318,143500,315962470,7810,7810,7810,7810,0
|
|
20240318,143400,315962470,7810,7810,7810,7810,0
|
|
20240318,143300,315962470,7810,7810,7810,7810,0
|
|
20240318,143200,315962470,7810,7810,7810,7810,0
|
|
20240318,143100,315962470,7810,7810,7810,7810,0
|
|
20240318,143000,315962470,7810,7810,7810,7810,5
|
|
20240318,142900,315923420,7820,7820,7820,7820,0
|
|
20240318,142800,315923420,7820,7820,7820,7820,0
|
|
20240318,142700,315923420,7820,7820,7820,7820,27
|
|
20240318,142600,315712280,7820,7820,7820,7820,26
|
|
20240318,142500,315508960,7830,7830,7830,7830,0
|
|
20240318,142400,315508960,7830,7830,7830,7830,0
|
|
20240318,142300,315508960,7830,7830,7830,7830,10
|
|
20240318,142200,315430660,7830,7830,7830,7830,0
|
|
20240318,142100,315430660,7830,7830,7830,7830,0
|
|
20240318,142000,315430660,7830,7830,7830,7830,1
|
|
20240318,141900,315422830,7810,7810,7810,7810,0
|
|
20240318,141800,315422830,7810,7810,7810,7810,0
|
|
20240318,141700,315422830,7810,7810,7810,7810,0
|
|
20240318,141600,315422830,7810,7810,7810,7810,10
|
|
20240318,141500,315344730,7810,7810,7810,7810,250
|
|
20240318,141400,313392230,7820,7820,7820,7820,1
|
|
20240318,141300,313384410,7840,7840,7840,7840,10
|
|
20240318,141200,313306010,7840,7840,7840,7840,0
|
|
20240318,141100,313306010,7840,7840,7840,7840,0
|
|
20240318,141000,313306010,7840,7840,7840,7840,100
|
|
20240318,140900,312522010,7810,7810,7810,7810,0
|
|
20240318,140800,312522010,7810,7810,7810,7810,0
|
|
20240318,140700,312522010,7810,7810,7810,7810,0
|
|
20240318,140600,312522010,7810,7810,7810,7810,0
|
|
20240318,140500,312522010,7810,7810,7810,7810,0
|
|
20240318,140400,312522010,7810,7810,7810,7810,49
|
|
20240318,140300,312139320,7810,7810,7810,7810,1
|
|
20240318,140200,312131510,7810,7810,7810,7810,0
|
|
20240318,140100,312131510,7810,7810,7810,7810,59
|
|
20240318,140000,311670720,7810,7810,7810,7810,0
|
|
20240318,135900,311670720,7810,7810,7810,7810,0
|
|
20240318,135800,311670720,7810,7810,7810,7810,0
|
|
20240318,135700,311670720,7810,7810,7810,7810,670
|
|
20240318,135600,306438020,7820,7820,7820,7820,0
|
|
20240318,135500,306438020,7820,7810,7830,7810,1260
|
|
20240318,135400,296577330,7810,7810,7810,7810,560
|
|
20240318,135300,292203730,7810,7820,7820,7810,85
|
|
20240318,135200,291539870,7830,7830,7830,7830,0
|
|
20240318,135100,291539870,7830,7830,7830,7830,236
|
|
20240318,135000,289691990,7840,7840,7840,7840,0
|
|
20240318,134900,289691990,7840,7840,7840,7840,0
|
|
20240318,134800,289691990,7840,7840,7840,7840,0
|
|
20240318,134700,289691990,7840,7840,7840,7840,0
|
|
20240318,134600,289691990,7840,7840,7840,7840,0
|
|
20240318,134500,289691990,7840,7840,7840,7840,0
|
|
20240318,134400,289691990,7840,7840,7840,7840,0
|
|
20240318,134300,289691990,7840,7840,7840,7840,20
|
|
20240318,134200,289535190,7840,7840,7840,7840,1
|
|
20240318,134100,289527350,7840,7840,7840,7840,0
|
|
20240318,134000,289527350,7840,7840,7840,7840,255
|
|
20240318,133900,287528150,7830,7830,7830,7830,500
|
|
20240318,133800,283613150,7820,7820,7820,7820,0
|
|
20240318,133700,283613150,7820,7820,7820,7820,0
|
|
20240318,133600,283613150,7820,7820,7820,7820,2
|
|
20240318,133500,283597510,7820,7820,7820,7820,8
|
|
20240318,133400,283534950,7830,7830,7830,7830,10
|
|
20240318,133300,283456650,7830,7830,7830,7830,444
|
|
20240318,133200,279980130,7830,7830,7830,7830,30
|
|
20240318,133100,279745230,7820,7820,7820,7820,0
|
|
20240318,133000,279745230,7820,7820,7820,7820,0
|
|
20240318,132900,279745230,7820,7820,7820,7820,1
|
|
20240318,132800,279737410,7810,7810,7810,7810,0
|
|
20240318,132700,279737410,7810,7810,7810,7810,0
|
|
20240318,132600,279737410,7810,7810,7810,7810,0
|
|
20240318,132500,279737410,7810,7810,7810,7810,20
|
|
20240318,132400,279581210,7810,7810,7810,7810,0
|
|
20240318,132300,279581210,7810,7810,7810,7810,0
|
|
20240318,132200,279581210,7810,7810,7810,7810,15
|
|
20240318,132100,279464060,7830,7830,7830,7830,20
|
|
20240318,132000,279307460,7820,7820,7820,7820,2
|
|
20240318,131900,279291820,7810,7810,7810,7810,0
|
|
20240318,131800,279291820,7810,7810,7810,7810,253
|
|
20240318,131700,277315890,7820,7820,7820,7820,20
|
|
20240318,131600,277159490,7830,7830,7830,7830,0
|
|
20240318,131500,277159490,7830,7830,7830,7830,0
|
|
20240318,131400,277159490,7830,7830,7830,7830,0
|
|
20240318,131300,277159490,7830,7830,7830,7830,0
|
|
20240318,131200,277159490,7830,7830,7830,7830,0
|
|
20240318,131100,277159490,7830,7830,7830,7830,20
|
|
20240318,131000,277002890,7830,7830,7830,7830,0
|
|
20240318,130900,277002890,7830,7830,7830,7830,31
|
|
20240318,130800,276760160,7830,7830,7830,7830,0
|
|
20240318,130700,276760160,7830,7830,7830,7830,0
|
|
20240318,130600,276760160,7830,7830,7830,7830,0
|
|
20240318,130500,276760160,7830,7830,7830,7830,0
|
|
20240318,130400,276760160,7830,7820,7830,7820,636
|
|
20240318,130300,271780460,7820,7810,7820,7810,9
|
|
20240318,130200,271710130,7800,7800,7800,7800,250
|
|
20240318,130100,269760130,7800,7800,7800,7800,0
|
|
20240318,130000,269760130,7800,7800,7800,7800,2
|
|
20240318,125900,269744530,7800,7800,7800,7800,0
|
|
20240318,125800,269744530,7800,7800,7800,7800,0
|
|
20240318,125700,269744530,7800,7800,7800,7800,0
|
|
20240318,125600,269744530,7800,7800,7800,7800,16
|
|
20240318,125500,269619730,7800,7800,7800,7800,0
|
|
20240318,125400,269619730,7800,7800,7800,7800,360
|
|
20240318,125300,266811730,7810,7810,7810,7810,0
|
|
20240318,125200,266811730,7810,7810,7810,7810,2
|
|
20240318,125100,266796110,7810,7810,7810,7810,0
|
|
20240318,125000,266796110,7810,7810,7810,7810,28
|
|
20240318,124900,266577430,7810,7810,7810,7810,0
|
|
20240318,124800,266577430,7810,7810,7810,7810,0
|
|
20240318,124700,266577430,7810,7810,7810,7810,50
|
|
20240318,124600,266186930,7800,7800,7800,7800,0
|
|
20240318,124500,266186930,7800,7800,7800,7800,0
|
|
20240318,124400,266186930,7800,7800,7800,7800,0
|
|
20240318,124300,266186930,7800,7800,7800,7800,0
|
|
20240318,124200,266186930,7800,7800,7800,7800,0
|
|
20240318,124100,266186930,7800,7800,7800,7800,0
|
|
20240318,124000,266186930,7800,7800,7800,7800,0
|
|
20240318,123900,266186930,7800,7800,7800,7800,0
|
|
20240318,123800,266186930,7800,7800,7800,7800,0
|
|
20240318,123700,266186930,7800,7800,7800,7800,0
|
|
20240318,123600,266186930,7800,7810,7810,7800,250
|
|
20240318,123500,264235530,7810,7810,7810,7810,0
|
|
20240318,123400,264235530,7810,7810,7810,7810,0
|
|
20240318,123300,264235530,7810,7810,7810,7810,0
|
|
20240318,123200,264235530,7810,7810,7810,7810,0
|
|
20240318,123100,264235530,7810,7810,7810,7810,130
|
|
20240318,123000,263220230,7810,7810,7810,7810,0
|
|
20240318,122900,263220230,7810,7810,7810,7810,92
|
|
20240318,122800,262501710,7810,7810,7810,7810,0
|
|
20240318,122700,262501710,7810,7820,7820,7810,180
|
|
20240318,122600,261094130,7830,7830,7830,7830,7
|
|
20240318,122500,261039320,7820,7820,7820,7820,0
|
|
20240318,122400,261039320,7820,7820,7820,7820,100
|
|
20240318,122300,260257320,7820,7820,7820,7820,0
|
|
20240318,122200,260257320,7820,7810,7820,7810,978
|
|
20240318,122100,252619020,7820,7820,7820,7820,0
|
|
20240318,122000,252619020,7820,7820,7820,7820,3
|
|
20240318,121900,252595560,7820,7820,7820,7820,0
|
|
20240318,121800,252595560,7820,7820,7820,7820,0
|
|
20240318,121700,252595560,7820,7820,7820,7820,0
|
|
20240318,121600,252595560,7820,7820,7820,7820,200
|
|
20240318,121500,251031560,7820,7820,7820,7820,0
|
|
20240318,121400,251031560,7820,7820,7820,7820,0
|
|
20240318,121300,251031560,7820,7820,7820,7820,0
|
|
20240318,121200,251031560,7820,7820,7820,7820,1
|
|
20240318,121100,251023740,7810,7810,7810,7810,0
|
|
20240318,121000,251023740,7810,7810,7810,7810,5
|
|
20240318,120900,250984690,7820,7820,7820,7820,0
|
|
20240318,120800,250984690,7820,7820,7820,7820,0
|
|
20240318,120700,250984690,7820,7820,7820,7820,0
|
|
20240318,120600,250984690,7820,7820,7820,7820,0
|
|
20240318,120500,250984690,7820,7820,7820,7820,0
|
|
20240318,120400,250984690,7820,7820,7820,7820,0
|
|
20240318,120300,250984690,7820,7820,7820,7820,1
|
|
20240318,120200,250976870,7820,7820,7820,7820,0
|
|
20240318,120100,250976870,7820,7820,7820,7820,0
|
|
20240318,120000,250976870,7820,7820,7820,7820,12
|
|
20240318,115900,250883030,7820,7820,7820,7820,100
|
|
20240318,115800,250101030,7810,7810,7810,7810,0
|
|
20240318,115700,250101030,7810,7810,7810,7810,0
|
|
20240318,115600,250101030,7810,7810,7810,7810,0
|
|
20240318,115500,250101030,7810,7810,7810,7810,1
|
|
20240318,115400,250093220,7820,7820,7820,7820,0
|
|
20240318,115300,250093220,7820,7820,7820,7820,15
|
|
20240318,115200,249975920,7810,7810,7810,7810,0
|
|
20240318,115100,249975920,7810,7810,7810,7810,16
|
|
20240318,115000,249850960,7810,7810,7810,7810,17
|
|
20240318,114900,249718190,7810,7810,7810,7810,0
|
|
20240318,114800,249718190,7810,7810,7810,7810,96
|
|
20240318,114700,248968430,7810,7810,7810,7810,92
|
|
20240318,114600,248249910,7800,7800,7800,7800,0
|
|
20240318,114500,248249910,7800,7800,7800,7800,1
|
|
20240318,114400,248242110,7800,7800,7800,7800,5
|
|
20240318,114300,248203110,7800,7800,7800,7800,0
|
|
20240318,114200,248203110,7800,7800,7800,7800,0
|
|
20240318,114100,248203110,7800,7800,7800,7800,0
|
|
20240318,114000,248203110,7800,7800,7800,7800,0
|
|
20240318,113900,248203110,7800,7800,7800,7800,0
|
|
20240318,113800,248203110,7800,7800,7800,7800,7
|
|
20240318,113700,248148510,7800,7800,7800,7800,0
|
|
20240318,113600,248148510,7800,7810,7810,7800,3050
|
|
20240318,113500,224338480,7810,7810,7810,7810,5
|
|
20240318,113400,224299430,7810,7820,7820,7810,27
|
|
20240318,113300,224088340,7820,7820,7820,7820,0
|
|
20240318,113200,224088340,7820,7820,7820,7820,0
|
|
20240318,113100,224088340,7820,7820,7820,7820,0
|
|
20240318,113000,224088340,7820,7830,7830,7820,2463
|
|
20240318,112900,204827610,7820,7820,7820,7820,0
|
|
20240318,112800,204827610,7820,7820,7820,7820,0
|
|
20240318,112700,204827610,7820,7820,7820,7820,0
|
|
20240318,112600,204827610,7820,7820,7820,7820,5
|
|
20240318,112500,204788510,7820,7820,7820,7820,0
|
|
20240318,112400,204788510,7820,7820,7820,7820,40
|
|
20240318,112300,204475710,7820,7820,7820,7820,0
|
|
20240318,112200,204475710,7820,7820,7820,7820,16
|
|
20240318,112100,204350590,7840,7840,7840,7840,0
|
|
20240318,112000,204350590,7840,7840,7840,7840,0
|
|
20240318,111900,204350590,7840,7840,7840,7840,0
|
|
20240318,111800,204350590,7840,7840,7840,7840,0
|
|
20240318,111700,204350590,7840,7840,7840,7840,0
|
|
20240318,111600,204350590,7840,7840,7840,7840,1
|
|
20240318,111500,204342750,7820,7840,7840,7820,7
|
|
20240318,111400,204287970,7820,7820,7820,7820,0
|
|
20240318,111300,204287970,7820,7820,7820,7820,0
|
|
20240318,111200,204287970,7820,7820,7820,7820,0
|
|
20240318,111100,204287970,7820,7820,7820,7820,30
|
|
20240318,111000,204053370,7820,7820,7820,7820,0
|
|
20240318,110900,204053370,7820,7820,7820,7820,0
|
|
20240318,110800,204053370,7820,7820,7820,7820,0
|
|
20240318,110700,204053370,7820,7820,7820,7820,0
|
|
20240318,110600,204053370,7820,7820,7820,7820,0
|
|
20240318,110500,204053370,7820,7820,7820,7820,0
|
|
20240318,110400,204053370,7820,7820,7820,7820,0
|
|
20240318,110300,204053370,7820,7820,7820,7820,0
|
|
20240318,110200,204053370,7820,7820,7820,7820,200
|
|
20240318,110100,202489370,7820,7820,7820,7820,0
|
|
20240318,110000,202489370,7820,7820,7820,7820,0
|
|
20240318,105900,202489370,7820,7820,7820,7820,5
|
|
20240318,105800,202450270,7830,7830,7830,7830,0
|
|
20240318,105700,202450270,7830,7820,7830,7820,21
|
|
20240318,105600,202285850,7820,7820,7820,7820,0
|
|
20240318,105500,202285850,7820,7820,7820,7820,30
|
|
20240318,105400,202051250,7820,7820,7820,7820,25
|
|
20240318,105300,201855750,7820,7830,7830,7820,1131
|
|
20240318,105200,193000030,7830,7830,7830,7830,42
|
|
20240318,105100,192671170,7830,7830,7830,7830,0
|
|
20240318,105000,192671170,7830,7830,7830,7830,0
|
|
20240318,104900,192671170,7830,7830,7830,7830,20
|
|
20240318,104800,192514570,7840,7840,7840,7840,6
|
|
20240318,104700,192467530,7840,7840,7840,7840,1
|
|
20240318,104600,192459690,7830,7840,7840,7830,112
|
|
20240318,104500,191582710,7840,7830,7840,7830,55
|
|
20240318,104400,191151760,7840,7840,7840,7840,17
|
|
20240318,104300,191018480,7830,7830,7830,7830,0
|
|
20240318,104200,191018480,7830,7830,7830,7830,1
|
|
20240318,104100,191010650,7840,7840,7840,7840,1955
|
|
20240318,104000,175683450,7840,7840,7840,7840,313
|
|
20240318,103900,173229530,7840,7840,7840,7840,13
|
|
20240318,103800,173127610,7850,7850,7850,7850,0
|
|
20240318,103700,173127610,7850,7850,7850,7850,0
|
|
20240318,103600,173127610,7850,7850,7850,7850,0
|
|
20240318,103500,173127610,7850,7850,7850,7850,5
|
|
20240318,103400,173088360,7840,7840,7840,7840,636
|
|
20240318,103300,168102120,7840,7840,7840,7840,10
|
|
20240318,103200,168023720,7840,7840,7840,7840,0
|
|
20240318,103100,168023720,7840,7840,7840,7840,7
|
|
20240318,103000,167968840,7840,7840,7840,7840,10
|
|
20240318,102900,167890440,7840,7840,7840,7840,0
|
|
20240318,102800,167890440,7840,7840,7840,7840,0
|
|
20240318,102700,167890440,7840,7840,7840,7840,1000
|
|
20240318,102600,160050440,7840,7840,7840,7840,300
|
|
20240318,102500,157698440,7830,7830,7830,7830,1
|
|
20240318,102400,157690610,7820,7820,7820,7820,0
|
|
20240318,102300,157690610,7820,7820,7820,7820,1
|
|
20240318,102200,157682790,7830,7830,7830,7830,0
|
|
20240318,102100,157682790,7830,7830,7830,7830,9
|
|
20240318,102000,157612320,7840,7840,7840,7840,0
|
|
20240318,101900,157612320,7840,7820,7840,7820,198
|
|
20240318,101800,156063870,7830,7830,7830,7830,0
|
|
20240318,101700,156063870,7830,7830,7830,7830,20
|
|
20240318,101600,155907270,7820,7820,7820,7820,3
|
|
20240318,101500,155883810,7820,7830,7840,7820,375
|
|
20240318,101400,152950830,7820,7820,7820,7820,994
|
|
20240318,101300,145177750,7830,7830,7830,7830,2
|
|
20240318,101200,145162090,7830,7830,7830,7830,800
|
|
20240318,101100,138898090,7830,7830,7830,7830,0
|
|
20240318,101000,138898090,7830,7830,7830,7830,0
|
|
20240318,100900,138898090,7830,7830,7830,7830,0
|
|
20240318,100800,138898090,7830,7830,7830,7830,0
|
|
20240318,100700,138898090,7830,7830,7830,7830,0
|
|
20240318,100600,138898090,7830,7830,7830,7830,1
|
|
20240318,100500,138890260,7840,7840,7840,7840,1
|
|
20240318,100400,138882420,7810,7810,7810,7810,164
|
|
20240318,100300,137601580,7810,7810,7810,7810,0
|
|
20240318,100200,137601580,7810,7810,7810,7810,0
|
|
20240318,100100,137601580,7810,7820,7820,7810,10
|
|
20240318,100000,137523460,7820,7820,7820,7820,0
|
|
20240318,095900,137523460,7820,7820,7820,7820,1
|
|
20240318,095800,137515640,7850,7850,7850,7850,0
|
|
20240318,095700,137515640,7850,7850,7850,7850,1
|
|
20240318,095600,137507790,7850,7840,7850,7840,1151
|
|
20240318,095500,128473950,7840,7840,7840,7840,123
|
|
20240318,095400,127509630,7850,7850,7850,7840,25
|
|
20240318,095300,127313400,7860,7840,7860,7840,52
|
|
20240318,095200,126905680,7840,7840,7840,7840,12
|
|
20240318,095100,126811600,7840,7850,7850,7840,3002
|
|
20240318,095000,103245920,7840,7840,7840,7840,118
|
|
20240318,094900,102320800,7840,7840,7840,7840,151
|
|
20240318,094800,101136960,7840,7840,7840,7840,0
|
|
20240318,094700,101136960,7840,7840,7840,7840,2
|
|
20240318,094600,101121280,7830,7820,7830,7820,2055
|
|
20240318,094500,85036230,7820,7820,7820,7820,2
|
|
20240318,094400,85020590,7800,7800,7800,7800,0
|
|
20240318,094300,85020590,7800,7820,7820,7800,201
|
|
20240318,094200,83452770,7830,7830,7830,7830,0
|
|
20240318,094100,83452770,7830,7810,7830,7810,1790
|
|
20240318,094000,69472850,7830,7810,7830,7810,7
|
|
20240318,093900,69418080,7810,7810,7810,7810,678
|
|
20240318,093800,64122900,7810,7830,7830,7810,167
|
|
20240318,093700,62818610,7810,7810,7810,7810,0
|
|
20240318,093600,62818610,7810,7810,7810,7810,0
|
|
20240318,093500,62818610,7810,7810,7810,7810,10
|
|
20240318,093400,62740510,7830,7830,7830,7830,0
|
|
20240318,093300,62740510,7830,7830,7830,7830,0
|
|
20240318,093200,62740510,7830,7820,7830,7820,374
|
|
20240318,093100,59815630,7820,7820,7820,7820,100
|
|
20240318,093000,59033630,7820,7810,7820,7810,22
|
|
20240318,092900,58861760,7810,7800,7810,7800,3
|
|
20240318,092800,58838350,7800,7800,7800,7800,37
|
|
20240318,092700,58549750,7800,7810,7810,7800,25
|
|
20240318,092600,58354740,7800,7800,7800,7800,16
|
|
20240318,092500,58229940,7800,7800,7800,7800,827
|
|
20240318,092400,51779340,7800,7800,7800,7800,32
|
|
20240318,092300,51529740,7800,7800,7800,7800,0
|
|
20240318,092200,51529740,7800,7800,7800,7800,4
|
|
20240318,092100,51498540,7800,7800,7800,7800,265
|
|
20240318,092000,49431540,7810,7810,7810,7810,26
|
|
20240318,091900,49228480,7810,7810,7810,7810,591
|
|
20240318,091800,44612770,7810,7800,7810,7800,201
|
|
20240318,091700,43044440,7790,7790,7790,7790,0
|
|
20240318,091600,43044440,7790,7790,7790,7790,0
|
|
20240318,091500,43044440,7790,7790,7790,7790,0
|
|
20240318,091400,43044440,7790,7790,7790,7790,0
|
|
20240318,091300,43044440,7790,7790,7790,7780,504
|
|
20240318,091200,39119750,7790,7790,7790,7790,500
|
|
20240318,091100,35224750,7790,7790,7790,7790,0
|
|
20240318,091000,35224750,7790,7810,7860,7790,761
|
|
20240318,090900,29257720,7770,7770,7770,7770,0
|
|
20240318,090800,29257720,7770,7790,7790,7770,1999
|
|
20240318,090700,13720830,7800,7800,7800,7800,1
|
|
20240318,090600,13713030,7770,7770,7770,7770,0
|
|
20240318,090500,13713030,7770,7790,7790,7770,339
|
|
20240318,090400,11075930,7770,7770,7770,7770,0
|
|
20240318,090300,11075930,7770,7770,7770,7770,0
|
|
20240318,090200,11075930,7770,7780,7780,7770,70
|
|
20240318,090100,10531870,7770,7790,7790,7770,702
|
|
20240318,090000,5071350,7810,7890,7890,7800,643
|