579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,183600,193518710,7690,7690,7690,7690,399
|
|
20240325,183500,193518710,7690,7690,7690,7690,0
|
|
20240325,183400,193518710,7690,7690,7690,7690,0
|
|
20240325,183300,193518710,7690,7690,7690,7690,0
|
|
20240325,183200,193518710,7690,7690,7690,7690,0
|
|
20240325,183100,193518710,7690,7690,7690,7690,0
|
|
20240325,183000,193518710,7690,7690,7690,7690,0
|
|
20240325,182900,193518710,7690,7690,7690,7690,0
|
|
20240325,182800,193518710,7690,7690,7690,7690,0
|
|
20240325,182700,193518710,7690,7690,7690,7690,0
|
|
20240325,182600,193518710,7690,7690,7690,7690,0
|
|
20240325,182500,193518710,7690,7690,7690,7690,0
|
|
20240325,182400,193518710,7690,7690,7690,7690,0
|
|
20240325,182300,193518710,7690,7690,7690,7690,0
|
|
20240325,182200,193518710,7690,7690,7690,7690,0
|
|
20240325,182100,193518710,7690,7690,7690,7690,0
|
|
20240325,182000,193518710,7690,7690,7690,7690,0
|
|
20240325,181900,193518710,7690,7690,7690,7690,0
|
|
20240325,181800,193518710,7690,7690,7690,7690,0
|
|
20240325,181700,193518710,7690,7690,7690,7690,0
|
|
20240325,181600,193518710,7690,7690,7690,7690,0
|
|
20240325,181500,193518710,7690,7690,7690,7690,0
|
|
20240325,181400,193518710,7690,7690,7690,7690,0
|
|
20240325,181300,193518710,7690,7690,7690,7690,0
|
|
20240325,181200,193518710,7690,7690,7690,7690,0
|
|
20240325,181100,193518710,7690,7690,7690,7690,0
|
|
20240325,181000,193518710,7690,7690,7690,7690,0
|
|
20240325,180900,193518710,7690,7690,7690,7690,0
|
|
20240325,180800,193518710,7690,7690,7690,7690,0
|
|
20240325,180700,193518710,7690,7690,7690,7690,0
|
|
20240325,180600,193518710,7690,7690,7690,7690,399
|
|
20240325,180500,193518710,7690,7690,7690,7690,0
|
|
20240325,180400,193518710,7690,7690,7690,7690,0
|
|
20240325,180300,193518710,7690,7690,7690,7690,0
|
|
20240325,180200,193518710,7690,7690,7690,7690,0
|
|
20240325,180100,193518710,7690,7690,7690,7690,0
|
|
20240325,180000,193518710,7690,7690,7690,7690,0
|
|
20240325,175900,193518710,7690,7690,7690,7690,0
|
|
20240325,175800,193518710,7690,7690,7690,7690,0
|
|
20240325,175700,193518710,7690,7690,7690,7690,0
|
|
20240325,175600,193518710,7690,7690,7690,7690,0
|
|
20240325,175500,193518710,7690,7690,7690,7690,0
|
|
20240325,175400,193518710,7690,7690,7690,7690,0
|
|
20240325,175300,193518710,7690,7690,7690,7690,0
|
|
20240325,175200,193518710,7690,7690,7690,7690,0
|
|
20240325,175100,193518710,7690,7690,7690,7690,0
|
|
20240325,175000,193518710,7690,7690,7690,7690,0
|
|
20240325,174900,193518710,7690,7690,7690,7690,0
|
|
20240325,174800,193518710,7690,7690,7690,7690,0
|
|
20240325,174700,193518710,7690,7690,7690,7690,0
|
|
20240325,174600,193518710,7690,7690,7690,7690,0
|
|
20240325,174500,193518710,7690,7690,7690,7690,0
|
|
20240325,174400,193518710,7690,7690,7690,7690,0
|
|
20240325,174300,193518710,7690,7690,7690,7690,0
|
|
20240325,174200,193518710,7690,7690,7690,7690,0
|
|
20240325,174100,193518710,7690,7690,7690,7690,0
|
|
20240325,174000,193518710,7690,7690,7690,7690,0
|
|
20240325,173900,193518710,7690,7690,7690,7690,0
|
|
20240325,173800,193518710,7690,7690,7690,7690,0
|
|
20240325,173700,193518710,7690,7690,7690,7690,0
|
|
20240325,173600,193518710,7690,7690,7690,7690,399
|
|
20240325,173500,193518710,7690,7690,7690,7690,0
|
|
20240325,173400,193518710,7690,7690,7690,7690,0
|
|
20240325,173300,193518710,7690,7690,7690,7690,0
|
|
20240325,173200,193518710,7690,7690,7690,7690,0
|
|
20240325,173100,193518710,7690,7690,7690,7690,0
|
|
20240325,173000,193518710,7690,7690,7690,7690,0
|
|
20240325,172900,193518710,7690,7690,7690,7690,0
|
|
20240325,172800,193518710,7690,7690,7690,7690,0
|
|
20240325,172700,193518710,7690,7690,7690,7690,0
|
|
20240325,172600,193518710,7690,7690,7690,7690,0
|
|
20240325,172500,193518710,7690,7690,7690,7690,0
|
|
20240325,172400,193518710,7690,7690,7690,7690,0
|
|
20240325,172300,193518710,7690,7690,7690,7690,0
|
|
20240325,172200,193518710,7690,7690,7690,7690,0
|
|
20240325,172100,193518710,7690,7690,7690,7690,0
|
|
20240325,172000,193518710,7690,7690,7690,7690,0
|
|
20240325,171900,193518710,7690,7690,7690,7690,0
|
|
20240325,171800,193518710,7690,7690,7690,7690,0
|
|
20240325,171700,193518710,7690,7690,7690,7690,0
|
|
20240325,171600,193518710,7690,7690,7690,7690,0
|
|
20240325,171500,193518710,7690,7690,7690,7690,0
|
|
20240325,171400,193518710,7690,7690,7690,7690,0
|
|
20240325,171300,193518710,7690,7690,7690,7690,0
|
|
20240325,171200,193518710,7690,7690,7690,7690,0
|
|
20240325,171100,193518710,7690,7690,7690,7690,0
|
|
20240325,171000,193518710,7690,7690,7690,7690,0
|
|
20240325,170900,193518710,7690,7690,7690,7690,0
|
|
20240325,170800,193518710,7690,7690,7690,7690,0
|
|
20240325,170700,193518710,7690,7690,7690,7690,0
|
|
20240325,170600,193518710,7690,7690,7690,7690,399
|
|
20240325,170500,193518710,7690,7690,7690,7690,0
|
|
20240325,170400,193518710,7690,7690,7690,7690,0
|
|
20240325,170300,193518710,7690,7690,7690,7690,0
|
|
20240325,170200,193518710,7690,7690,7690,7690,0
|
|
20240325,170100,193518710,7690,7690,7690,7690,0
|
|
20240325,170000,193518710,7690,7690,7690,7690,0
|
|
20240325,165900,193518710,7690,7690,7690,7690,0
|
|
20240325,165800,193518710,7690,7690,7690,7690,0
|
|
20240325,165700,193518710,7690,7690,7690,7690,0
|
|
20240325,165600,193518710,7690,7690,7690,7690,0
|
|
20240325,165500,193518710,7690,7690,7690,7690,0
|
|
20240325,165400,193518710,7690,7690,7690,7690,0
|
|
20240325,165300,193518710,7690,7690,7690,7690,0
|
|
20240325,165200,193518710,7690,7690,7690,7690,0
|
|
20240325,165100,193518710,7690,7690,7690,7690,0
|
|
20240325,165000,193518710,7690,7690,7690,7690,0
|
|
20240325,164900,193518710,7690,7690,7690,7690,0
|
|
20240325,164800,193518710,7690,7690,7690,7690,0
|
|
20240325,164700,193518710,7690,7690,7690,7690,0
|
|
20240325,164600,193518710,7690,7690,7690,7690,0
|
|
20240325,164500,193518710,7690,7690,7690,7690,0
|
|
20240325,164400,193518710,7690,7690,7690,7690,0
|
|
20240325,164300,193518710,7690,7690,7690,7690,0
|
|
20240325,164200,193518710,7690,7690,7690,7690,0
|
|
20240325,164100,193518710,7690,7690,7690,7690,0
|
|
20240325,164000,193518710,7690,7690,7690,7690,0
|
|
20240325,163900,193518710,7690,7690,7690,7690,0
|
|
20240325,163800,193518710,7690,7690,7690,7690,0
|
|
20240325,163700,193518710,7690,7690,7690,7690,0
|
|
20240325,163600,193518710,7690,7690,7690,7690,399
|
|
20240325,163500,193518710,7690,7690,7690,7690,0
|
|
20240325,163400,193518710,7690,7690,7690,7690,0
|
|
20240325,163300,193518710,7690,7690,7690,7690,0
|
|
20240325,163200,193518710,7690,7690,7690,7690,0
|
|
20240325,163100,193518710,7690,7690,7690,7690,0
|
|
20240325,163000,193518710,7690,7690,7690,7690,0
|
|
20240325,162900,193518710,7690,7690,7690,7690,0
|
|
20240325,162800,193518710,7690,7690,7690,7690,0
|
|
20240325,162700,193518710,7690,7690,7690,7690,0
|
|
20240325,162600,193518710,7690,7690,7690,7690,0
|
|
20240325,162500,193518710,7690,7690,7690,7690,0
|
|
20240325,162400,193518710,7690,7690,7690,7690,0
|
|
20240325,162300,193518710,7690,7690,7690,7690,0
|
|
20240325,162200,193518710,7690,7690,7690,7690,0
|
|
20240325,162100,193518710,7690,7690,7690,7690,0
|
|
20240325,162000,193518710,7690,7690,7690,7690,0
|
|
20240325,161900,193518710,7690,7690,7690,7690,0
|
|
20240325,161800,193518710,7690,7690,7690,7690,0
|
|
20240325,161700,193518710,7690,7690,7690,7690,0
|
|
20240325,161600,193518710,7690,7690,7690,7690,0
|
|
20240325,161500,193518710,7690,7690,7690,7690,0
|
|
20240325,161400,193518710,7690,7690,7690,7690,0
|
|
20240325,161300,193518710,7690,7690,7690,7690,0
|
|
20240325,161200,193518710,7690,7690,7690,7690,0
|
|
20240325,161100,193518710,7690,7690,7690,7690,0
|
|
20240325,161000,193518710,7690,7690,7690,7690,0
|
|
20240325,160900,193518710,7690,7690,7690,7690,0
|
|
20240325,160800,193518710,7690,7690,7690,7690,0
|
|
20240325,160700,193518710,7690,7690,7690,7690,0
|
|
20240325,160600,193518710,7690,7690,7690,7690,399
|
|
20240325,160500,193518710,7690,7690,7690,7690,0
|
|
20240325,160400,193518710,7690,7690,7690,7690,0
|
|
20240325,160300,193518710,7690,7690,7690,7690,0
|
|
20240325,160200,193518710,7690,7690,7690,7690,0
|
|
20240325,160100,193518710,7690,7690,7690,7690,0
|
|
20240325,160000,193518710,7690,7690,7690,7690,0
|
|
20240325,155900,193518710,7690,7690,7690,7690,0
|
|
20240325,155800,193518710,7690,7690,7690,7690,0
|
|
20240325,155700,193518710,7690,7690,7690,7690,0
|
|
20240325,155600,193518710,7690,7690,7690,7690,0
|
|
20240325,155500,193518710,7690,7690,7690,7690,0
|
|
20240325,155400,193518710,7690,7690,7690,7690,0
|
|
20240325,155300,193518710,7690,7690,7690,7690,0
|
|
20240325,155200,193518710,7690,7690,7690,7690,0
|
|
20240325,155100,193518710,7690,7690,7690,7690,0
|
|
20240325,155000,193518710,7690,7690,7690,7690,0
|
|
20240325,154900,193518710,7690,7690,7690,7690,0
|
|
20240325,154800,193518710,7690,7690,7690,7690,0
|
|
20240325,154700,193518710,7690,7690,7690,7690,0
|
|
20240325,154600,193518710,7690,7690,7690,7690,0
|
|
20240325,154500,193518710,7690,7690,7690,7690,0
|
|
20240325,154400,193518710,7690,7690,7690,7690,0
|
|
20240325,154300,193518710,7690,7690,7690,7690,0
|
|
20240325,154200,193518710,7690,7690,7690,7690,0
|
|
20240325,154100,193518710,7690,7690,7690,7690,0
|
|
20240325,154000,193518710,7690,7690,7690,7690,0
|
|
20240325,153900,193518710,7690,7690,7690,7690,0
|
|
20240325,153800,193518710,7690,7690,7690,7690,0
|
|
20240325,153700,193518710,7690,7690,7690,7690,0
|
|
20240325,153600,193518710,7690,7690,7690,7690,399
|
|
20240325,153500,193518710,7690,7690,7690,7690,0
|
|
20240325,153400,193518710,7690,7690,7690,7690,0
|
|
20240325,153300,193518710,7690,7690,7690,7690,0
|
|
20240325,153200,193518710,7690,7690,7690,7690,0
|
|
20240325,153100,193518710,7690,7690,7690,7690,0
|
|
20240325,153000,193518710,7690,7690,7690,7690,399
|
|
20240325,152900,190450400,7710,7710,7710,7710,0
|
|
20240325,152800,190450400,7710,7710,7710,7710,0
|
|
20240325,152700,190450400,7710,7710,7710,7710,0
|
|
20240325,152600,190450400,7710,7710,7710,7710,0
|
|
20240325,152500,190450400,7710,7710,7710,7710,0
|
|
20240325,152400,190450400,7710,7710,7710,7710,0
|
|
20240325,152300,190450400,7710,7710,7710,7710,0
|
|
20240325,152200,190450400,7710,7710,7710,7710,0
|
|
20240325,152100,190450400,7710,7710,7710,7710,0
|
|
20240325,152000,190450400,7710,7710,7710,7710,0
|
|
20240325,151900,190450400,7710,7700,7710,7700,65
|
|
20240325,151800,189949890,7700,7700,7700,7700,420
|
|
20240325,151700,186715890,7680,7680,7680,7680,0
|
|
20240325,151600,186715890,7680,7690,7690,7680,103
|
|
20240325,151500,185924320,7680,7680,7680,7680,0
|
|
20240325,151400,185924320,7680,7680,7680,7680,70
|
|
20240325,151300,185386720,7680,7680,7680,7680,200
|
|
20240325,151200,183850720,7680,7690,7690,7680,73
|
|
20240325,151100,183289830,7690,7700,7700,7690,1966
|
|
20240325,151000,168158560,7710,7700,7710,7700,56
|
|
20240325,150900,167727350,7700,7700,7700,7700,431
|
|
20240325,150800,164408650,7700,7710,7710,7700,77
|
|
20240325,150700,163815680,7710,7710,7710,7710,1
|
|
20240325,150600,163807970,7710,7710,7710,7710,0
|
|
20240325,150500,163807970,7710,7710,7710,7710,1
|
|
20240325,150400,163800260,7700,7700,7700,7700,76
|
|
20240325,150300,163215060,7700,7700,7700,7700,0
|
|
20240325,150200,163215060,7700,7700,7700,7700,0
|
|
20240325,150100,163215060,7700,7700,7700,7700,0
|
|
20240325,150000,163215060,7700,7700,7700,7700,300
|
|
20240325,145900,160905060,7710,7710,7710,7710,10
|
|
20240325,145800,160827960,7710,7710,7710,7710,0
|
|
20240325,145700,160827960,7710,7710,7710,7710,0
|
|
20240325,145600,160827960,7710,7710,7710,7710,0
|
|
20240325,145500,160827960,7710,7710,7710,7710,0
|
|
20240325,145400,160827960,7710,7710,7710,7710,50
|
|
20240325,145300,160442460,7710,7710,7710,7710,40
|
|
20240325,145200,160134060,7710,7710,7710,7710,0
|
|
20240325,145100,160134060,7710,7710,7710,7710,0
|
|
20240325,145000,160134060,7710,7710,7710,7710,4
|
|
20240325,144900,160103220,7710,7710,7710,7710,0
|
|
20240325,144800,160103220,7710,7700,7710,7700,1735
|
|
20240325,144700,146743480,7700,7700,7700,7700,0
|
|
20240325,144600,146743480,7700,7700,7700,7700,13
|
|
20240325,144500,146643380,7700,7690,7700,7690,54
|
|
20240325,144400,146227880,7690,7690,7690,7690,1
|
|
20240325,144300,146220190,7690,7690,7690,7690,0
|
|
20240325,144200,146220190,7690,7690,7690,7690,0
|
|
20240325,144100,146220190,7690,7690,7690,7690,0
|
|
20240325,144000,146220190,7690,7690,7690,7690,2
|
|
20240325,143900,146204810,7690,7690,7690,7690,0
|
|
20240325,143800,146204810,7690,7690,7690,7690,0
|
|
20240325,143700,146204810,7690,7690,7690,7690,1
|
|
20240325,143600,146197120,7700,7700,7700,7700,5
|
|
20240325,143500,146158620,7700,7700,7700,7700,0
|
|
20240325,143400,146158620,7700,7700,7700,7700,0
|
|
20240325,143300,146158620,7700,7700,7700,7700,0
|
|
20240325,143200,146158620,7700,7700,7700,7700,5
|
|
20240325,143100,146120120,7700,7700,7700,7700,0
|
|
20240325,143000,146120120,7700,7700,7700,7700,0
|
|
20240325,142900,146120120,7700,7700,7700,7700,0
|
|
20240325,142800,146120120,7700,7700,7700,7700,12
|
|
20240325,142700,146027720,7700,7700,7700,7700,0
|
|
20240325,142600,146027720,7700,7700,7700,7700,0
|
|
20240325,142500,146027720,7700,7700,7700,7700,2
|
|
20240325,142400,146012320,7700,7700,7700,7700,0
|
|
20240325,142300,146012320,7700,7700,7700,7700,0
|
|
20240325,142200,146012320,7700,7700,7700,7700,0
|
|
20240325,142100,146012320,7700,7700,7700,7700,0
|
|
20240325,142000,146012320,7700,7700,7700,7700,0
|
|
20240325,141900,146012320,7700,7700,7700,7700,0
|
|
20240325,141800,146012320,7700,7700,7700,7700,0
|
|
20240325,141700,146012320,7700,7700,7700,7700,0
|
|
20240325,141600,146012320,7700,7700,7700,7700,0
|
|
20240325,141500,146012320,7700,7700,7700,7700,0
|
|
20240325,141400,146012320,7700,7700,7700,7700,0
|
|
20240325,141300,146012320,7700,7700,7700,7700,0
|
|
20240325,141200,146012320,7700,7700,7700,7700,0
|
|
20240325,141100,146012320,7700,7700,7700,7700,0
|
|
20240325,141000,146012320,7700,7700,7700,7700,0
|
|
20240325,140900,146012320,7700,7700,7700,7700,0
|
|
20240325,140800,146012320,7700,7700,7700,7700,0
|
|
20240325,140700,146012320,7700,7700,7700,7700,1
|
|
20240325,140600,146004620,7700,7700,7700,7700,0
|
|
20240325,140500,146004620,7700,7690,7700,7690,154
|
|
20240325,140400,144820350,7690,7690,7690,7690,0
|
|
20240325,140300,144820350,7690,7690,7690,7690,0
|
|
20240325,140200,144820350,7690,7690,7690,7690,276
|
|
20240325,140100,142697910,7700,7700,7700,7700,0
|
|
20240325,140000,142697910,7700,7700,7700,7700,60
|
|
20240325,135900,142235910,7700,7700,7700,7700,0
|
|
20240325,135800,142235910,7700,7700,7700,7700,2
|
|
20240325,135700,142220510,7690,7690,7690,7690,0
|
|
20240325,135600,142220510,7690,7690,7690,7690,0
|
|
20240325,135500,142220510,7690,7690,7690,7690,0
|
|
20240325,135400,142220510,7690,7690,7690,7690,0
|
|
20240325,135300,142220510,7690,7690,7690,7690,0
|
|
20240325,135200,142220510,7690,7690,7690,7690,1
|
|
20240325,135100,142212820,7690,7690,7690,7690,300
|
|
20240325,135000,139905820,7690,7690,7690,7690,0
|
|
20240325,134900,139905820,7690,7690,7690,7690,0
|
|
20240325,134800,139905820,7690,7690,7690,7690,0
|
|
20240325,134700,139905820,7690,7690,7690,7690,0
|
|
20240325,134600,139905820,7690,7690,7690,7690,0
|
|
20240325,134500,139905820,7690,7690,7690,7690,0
|
|
20240325,134400,139905820,7690,7690,7690,7690,0
|
|
20240325,134300,139905820,7690,7700,7700,7690,29
|
|
20240325,134200,139682760,7700,7700,7700,7700,0
|
|
20240325,134100,139682760,7700,7700,7700,7700,0
|
|
20240325,134000,139682760,7700,7700,7700,7700,0
|
|
20240325,133900,139682760,7700,7700,7700,7700,0
|
|
20240325,133800,139682760,7700,7700,7700,7700,0
|
|
20240325,133700,139682760,7700,7700,7700,7700,0
|
|
20240325,133600,139682760,7700,7700,7700,7700,5
|
|
20240325,133500,139644260,7700,7700,7700,7700,4
|
|
20240325,133400,139613460,7700,7700,7700,7700,0
|
|
20240325,133300,139613460,7700,7700,7700,7700,0
|
|
20240325,133200,139613460,7700,7700,7700,7700,1
|
|
20240325,133100,139605760,7700,7700,7700,7700,0
|
|
20240325,133000,139605760,7700,7700,7700,7700,0
|
|
20240325,132900,139605760,7700,7700,7700,7700,1
|
|
20240325,132800,139598060,7700,7700,7700,7700,0
|
|
20240325,132700,139598060,7700,7700,7700,7700,0
|
|
20240325,132600,139598060,7700,7700,7700,7700,0
|
|
20240325,132500,139598060,7700,7700,7700,7700,0
|
|
20240325,132400,139598060,7700,7700,7700,7700,0
|
|
20240325,132300,139598060,7700,7700,7700,7700,0
|
|
20240325,132200,139598060,7700,7700,7700,7700,0
|
|
20240325,132100,139598060,7700,7700,7700,7700,0
|
|
20240325,132000,139598060,7700,7700,7700,7700,12
|
|
20240325,131900,139505660,7700,7700,7700,7700,30
|
|
20240325,131800,139274660,7700,7700,7700,7700,0
|
|
20240325,131700,139274660,7700,7700,7700,7700,0
|
|
20240325,131600,139274660,7700,7700,7700,7700,0
|
|
20240325,131500,139274660,7700,7700,7700,7700,43
|
|
20240325,131400,138943560,7700,7700,7700,7700,0
|
|
20240325,131300,138943560,7700,7700,7700,7700,0
|
|
20240325,131200,138943560,7700,7700,7700,7700,100
|
|
20240325,131100,138173560,7700,7710,7710,7700,214
|
|
20240325,131000,136525660,7710,7710,7710,7710,0
|
|
20240325,130900,136525660,7710,7710,7710,7710,0
|
|
20240325,130800,136525660,7710,7710,7710,7710,40
|
|
20240325,130700,136217260,7710,7710,7710,7710,0
|
|
20240325,130600,136217260,7710,7710,7710,7710,1
|
|
20240325,130500,136209550,7710,7710,7710,7710,1
|
|
20240325,130400,136201840,7710,7710,7710,7710,0
|
|
20240325,130300,136201840,7710,7710,7710,7710,70
|
|
20240325,130200,135662140,7710,7710,7710,7710,0
|
|
20240325,130100,135662140,7710,7710,7710,7710,0
|
|
20240325,130000,135662140,7710,7710,7710,7710,0
|
|
20240325,125900,135662140,7710,7710,7710,7710,0
|
|
20240325,125800,135662140,7710,7710,7710,7710,0
|
|
20240325,125700,135662140,7710,7710,7710,7710,300
|
|
20240325,125600,133349140,7710,7710,7710,7710,2
|
|
20240325,125500,133333720,7680,7680,7680,7680,1
|
|
20240325,125400,133326040,7700,7700,7700,7700,0
|
|
20240325,125300,133326040,7700,7700,7700,7700,300
|
|
20240325,125200,131016040,7680,7680,7680,7680,364
|
|
20240325,125100,128220520,7680,7680,7680,7680,0
|
|
20240325,125000,128220520,7680,7690,7690,7680,629
|
|
20240325,124900,123383860,7700,7700,7700,7700,0
|
|
20240325,124800,123383860,7700,7700,7700,7700,0
|
|
20240325,124700,123383860,7700,7700,7700,7700,0
|
|
20240325,124600,123383860,7700,7700,7700,7700,0
|
|
20240325,124500,123383860,7700,7700,7700,7700,304
|
|
20240325,124400,121043060,7690,7690,7690,7690,0
|
|
20240325,124300,121043060,7690,7690,7690,7690,0
|
|
20240325,124200,121043060,7690,7690,7690,7690,0
|
|
20240325,124100,121043060,7690,7690,7690,7690,0
|
|
20240325,124000,121043060,7690,7690,7690,7690,0
|
|
20240325,123900,121043060,7690,7690,7690,7690,0
|
|
20240325,123800,121043060,7690,7690,7690,7690,0
|
|
20240325,123700,121043060,7690,7690,7690,7690,0
|
|
20240325,123600,121043060,7690,7690,7690,7690,0
|
|
20240325,123500,121043060,7690,7690,7690,7690,0
|
|
20240325,123400,121043060,7690,7690,7690,7690,0
|
|
20240325,123300,121043060,7690,7690,7690,7690,0
|
|
20240325,123200,121043060,7690,7690,7690,7690,0
|
|
20240325,123100,121043060,7690,7690,7690,7690,0
|
|
20240325,123000,121043060,7690,7690,7690,7690,15
|
|
20240325,122900,120927710,7690,7690,7690,7690,0
|
|
20240325,122800,120927710,7690,7690,7690,7690,36
|
|
20240325,122700,120650870,7690,7690,7690,7690,14
|
|
20240325,122600,120543210,7700,7700,7700,7700,0
|
|
20240325,122500,120543210,7700,7700,7700,7700,0
|
|
20240325,122400,120543210,7700,7700,7700,7700,0
|
|
20240325,122300,120543210,7700,7700,7700,7700,0
|
|
20240325,122200,120543210,7700,7700,7700,7700,0
|
|
20240325,122100,120543210,7700,7700,7700,7700,0
|
|
20240325,122000,120543210,7700,7700,7700,7700,0
|
|
20240325,121900,120543210,7700,7700,7700,7700,0
|
|
20240325,121800,120543210,7700,7700,7700,7700,0
|
|
20240325,121700,120543210,7700,7700,7700,7700,7
|
|
20240325,121600,120489310,7700,7700,7700,7700,1
|
|
20240325,121500,120481610,7700,7700,7700,7700,2
|
|
20240325,121400,120466210,7700,7700,7700,7700,30
|
|
20240325,121300,120235210,7700,7700,7700,7700,3
|
|
20240325,121200,120212110,7700,7700,7700,7700,0
|
|
20240325,121100,120212110,7700,7700,7700,7700,1
|
|
20240325,121000,120204410,7700,7700,7700,7700,0
|
|
20240325,120900,120204410,7700,7700,7700,7700,0
|
|
20240325,120800,120204410,7700,7700,7700,7700,0
|
|
20240325,120700,120204410,7700,7700,7700,7700,0
|
|
20240325,120600,120204410,7700,7700,7700,7700,1
|
|
20240325,120500,120196710,7680,7680,7680,7680,0
|
|
20240325,120400,120196710,7680,7680,7680,7680,0
|
|
20240325,120300,120196710,7680,7680,7680,7680,0
|
|
20240325,120200,120196710,7680,7690,7690,7680,135
|
|
20240325,120100,119159520,7680,7680,7680,7680,0
|
|
20240325,120000,119159520,7680,7690,7690,7680,70
|
|
20240325,115900,118621900,7690,7690,7690,7690,60
|
|
20240325,115800,118160500,7690,7690,7690,7690,10
|
|
20240325,115700,118083600,7690,7690,7690,7690,13
|
|
20240325,115600,117983630,7690,7690,7690,7690,26
|
|
20240325,115500,117783690,7700,7700,7700,7700,10
|
|
20240325,115400,117706690,7710,7710,7710,7710,15
|
|
20240325,115300,117591040,7710,7710,7710,7710,0
|
|
20240325,115200,117591040,7710,7710,7710,7710,0
|
|
20240325,115100,117591040,7710,7710,7720,7710,837
|
|
20240325,115000,111137530,7700,7700,7700,7700,1
|
|
20240325,114900,111129830,7700,7700,7700,7700,0
|
|
20240325,114800,111129830,7700,7700,7700,7700,0
|
|
20240325,114700,111129830,7700,7700,7700,7700,5
|
|
20240325,114600,111091330,7680,7680,7680,7680,0
|
|
20240325,114500,111091330,7680,7680,7680,7680,0
|
|
20240325,114400,111091330,7680,7680,7680,7680,0
|
|
20240325,114300,111091330,7680,7690,7690,7680,900
|
|
20240325,114200,104171250,7700,7700,7700,7700,22
|
|
20240325,114100,104001850,7700,7700,7700,7700,4
|
|
20240325,114000,103971050,7700,7700,7700,7700,0
|
|
20240325,113900,103971050,7700,7700,7700,7700,5
|
|
20240325,113800,103932550,7700,7700,7700,7700,574
|
|
20240325,113700,99512750,7700,7700,7700,7700,0
|
|
20240325,113600,99512750,7700,7700,7700,7700,65
|
|
20240325,113500,99012250,7700,7700,7700,7700,0
|
|
20240325,113400,99012250,7700,7700,7700,7700,0
|
|
20240325,113300,99012250,7700,7700,7700,7700,86
|
|
20240325,113200,98350050,7690,7690,7690,7690,0
|
|
20240325,113100,98350050,7690,7690,7690,7690,0
|
|
20240325,113000,98350050,7690,7690,7690,7690,0
|
|
20240325,112900,98350050,7690,7690,7690,7690,0
|
|
20240325,112800,98350050,7690,7690,7690,7690,0
|
|
20240325,112700,98350050,7690,7690,7690,7690,0
|
|
20240325,112600,98350050,7690,7690,7690,7690,331
|
|
20240325,112500,95804660,7690,7680,7690,7680,10
|
|
20240325,112400,95727820,7690,7690,7690,7690,0
|
|
20240325,112300,95727820,7690,7680,7690,7680,101
|
|
20240325,112200,94951140,7680,7680,7680,7680,1
|
|
20240325,112100,94943460,7680,7680,7680,7680,0
|
|
20240325,112000,94943460,7680,7680,7680,7680,0
|
|
20240325,111900,94943460,7680,7680,7680,7680,0
|
|
20240325,111800,94943460,7680,7680,7680,7680,0
|
|
20240325,111700,94943460,7680,7680,7680,7680,0
|
|
20240325,111600,94943460,7680,7680,7680,7680,0
|
|
20240325,111500,94943460,7680,7680,7680,7680,158
|
|
20240325,111400,93730020,7680,7680,7680,7680,0
|
|
20240325,111300,93730020,7680,7680,7680,7680,0
|
|
20240325,111200,93730020,7680,7680,7680,7680,0
|
|
20240325,111100,93730020,7680,7680,7680,7680,0
|
|
20240325,111000,93730020,7680,7680,7680,7680,0
|
|
20240325,110900,93730020,7680,7680,7680,7680,12
|
|
20240325,110800,93637860,7680,7680,7680,7680,1001
|
|
20240325,110700,85950180,7680,7680,7680,7680,20
|
|
20240325,110600,85796580,7680,7680,7680,7680,0
|
|
20240325,110500,85796580,7680,7680,7680,7680,1
|
|
20240325,110400,85788900,7680,7680,7680,7680,10
|
|
20240325,110300,85712100,7680,7680,7680,7680,73
|
|
20240325,110200,85151460,7680,7680,7680,7680,336
|
|
20240325,110100,82570980,7680,7680,7680,7680,0
|
|
20240325,110000,82570980,7680,7680,7680,7680,0
|
|
20240325,105900,82570980,7680,7680,7680,7680,0
|
|
20240325,105800,82570980,7680,7680,7680,7680,0
|
|
20240325,105700,82570980,7680,7680,7680,7680,0
|
|
20240325,105600,82570980,7680,7680,7680,7680,0
|
|
20240325,105500,82570980,7680,7680,7680,7680,201
|
|
20240325,105400,81027300,7690,7690,7690,7690,5
|
|
20240325,105300,80988850,7680,7680,7680,7680,0
|
|
20240325,105200,80988850,7680,7680,7680,7680,0
|
|
20240325,105100,80988850,7680,7680,7680,7680,0
|
|
20240325,105000,80988850,7680,7680,7680,7680,0
|
|
20240325,104900,80988850,7680,7690,7690,7680,161
|
|
20240325,104800,79752360,7680,7680,7680,7680,0
|
|
20240325,104700,79752360,7680,7680,7680,7680,0
|
|
20240325,104600,79752360,7680,7680,7680,7680,31
|
|
20240325,104500,79514280,7690,7690,7690,7690,0
|
|
20240325,104400,79514280,7690,7690,7690,7690,0
|
|
20240325,104300,79514280,7690,7690,7690,7690,0
|
|
20240325,104200,79514280,7690,7690,7690,7690,0
|
|
20240325,104100,79514280,7690,7690,7690,7690,0
|
|
20240325,104000,79514280,7690,7690,7690,7690,0
|
|
20240325,103900,79514280,7690,7690,7690,7690,14
|
|
20240325,103800,79406620,7690,7690,7690,7690,0
|
|
20240325,103700,79406620,7690,7690,7690,7690,50
|
|
20240325,103600,79022120,7690,7690,7690,7690,8
|
|
20240325,103500,78960600,7680,7680,7680,7680,0
|
|
20240325,103400,78960600,7680,7680,7680,7680,1
|
|
20240325,103300,78952920,7690,7680,7690,7680,268
|
|
20240325,103200,76894530,7690,7690,7690,7690,20
|
|
20240325,103100,76740730,7680,7680,7680,7680,0
|
|
20240325,103000,76740730,7680,7680,7680,7680,0
|
|
20240325,102900,76740730,7680,7680,7680,7680,0
|
|
20240325,102800,76740730,7680,7680,7680,7680,0
|
|
20240325,102700,76740730,7680,7680,7680,7680,0
|
|
20240325,102600,76740730,7680,7680,7680,7680,2
|
|
20240325,102500,76725370,7690,7690,7690,7690,0
|
|
20240325,102400,76725370,7690,7680,7690,7680,810
|
|
20240325,102300,70496490,7680,7680,7680,7680,97
|
|
20240325,102200,69751530,7690,7690,7690,7690,0
|
|
20240325,102100,69751530,7690,7690,7690,7690,5
|
|
20240325,102000,69713080,7690,7690,7690,7690,20
|
|
20240325,101900,69559280,7690,7690,7690,7690,15
|
|
20240325,101800,69443930,7690,7690,7690,7690,11
|
|
20240325,101700,69359340,7690,7690,7690,7690,0
|
|
20240325,101600,69359340,7690,7690,7690,7690,11
|
|
20240325,101500,69274750,7690,7690,7690,7690,0
|
|
20240325,101400,69274750,7690,7690,7690,7690,1
|
|
20240325,101300,69267060,7690,7690,7690,7690,11
|
|
20240325,101200,69182470,7690,7670,7690,7670,421
|
|
20240325,101100,65945600,7690,7690,7690,7690,0
|
|
20240325,101000,65945600,7690,7690,7690,7690,3
|
|
20240325,100900,65922530,7670,7670,7670,7670,11
|
|
20240325,100800,65838160,7690,7690,7690,7690,6
|
|
20240325,100700,65792020,7690,7680,7690,7680,200
|
|
20240325,100600,64254120,7690,7690,7690,7690,1
|
|
20240325,100500,64246430,7690,7690,7690,7690,1
|
|
20240325,100400,64238740,7690,7690,7690,7690,0
|
|
20240325,100300,64238740,7690,7690,7690,7690,0
|
|
20240325,100200,64238740,7690,7690,7690,7690,7
|
|
20240325,100100,64184910,7690,7690,7690,7690,0
|
|
20240325,100000,64184910,7690,7690,7690,7690,0
|
|
20240325,095900,64184910,7690,7690,7690,7690,1
|
|
20240325,095800,64177220,7680,7690,7690,7680,18
|
|
20240325,095700,64038840,7680,7690,7690,7680,15
|
|
20240325,095600,63923620,7690,7690,7690,7690,7
|
|
20240325,095500,63869790,7690,7690,7690,7690,3
|
|
20240325,095400,63846720,7700,7700,7700,7700,1
|
|
20240325,095300,63839020,7700,7700,7700,7700,8
|
|
20240325,095200,63777420,7700,7700,7700,7700,0
|
|
20240325,095100,63777420,7700,7700,7700,7700,0
|
|
20240325,095000,63777420,7700,7700,7700,7700,0
|
|
20240325,094900,63777420,7700,7700,7700,7700,2
|
|
20240325,094800,63762020,7680,7680,7680,7680,11
|
|
20240325,094700,63677540,7680,7680,7680,7680,0
|
|
20240325,094600,63677540,7680,7680,7680,7670,1999
|
|
20240325,094500,48330480,7680,7680,7680,7680,0
|
|
20240325,094400,48330480,7680,7690,7690,7680,128
|
|
20240325,094300,47346480,7700,7700,7700,7700,3
|
|
20240325,094200,47323380,7700,7700,7700,7700,1
|
|
20240325,094100,47315680,7700,7700,7700,7700,5
|
|
20240325,094000,47277180,7690,7690,7690,7690,15
|
|
20240325,093900,47161830,7700,7700,7700,7700,1
|
|
20240325,093800,47154130,7700,7700,7700,7700,5
|
|
20240325,093700,47115630,7700,7700,7700,7700,1
|
|
20240325,093600,47107930,7690,7690,7690,7690,0
|
|
20240325,093500,47107930,7690,7690,7690,7690,293
|
|
20240325,093400,44854760,7690,7690,7690,7690,7
|
|
20240325,093300,44800930,7690,7690,7690,7690,0
|
|
20240325,093200,44800930,7690,7690,7690,7690,100
|
|
20240325,093100,44031930,7700,7700,7700,7700,0
|
|
20240325,093000,44031930,7700,7700,7700,7700,1
|
|
20240325,092900,44024230,7690,7690,7690,7690,557
|
|
20240325,092800,39740900,7690,7690,7690,7690,0
|
|
20240325,092700,39740900,7690,7690,7690,7690,50
|
|
20240325,092600,39356400,7690,7690,7690,7690,1
|
|
20240325,092500,39348710,7670,7670,7670,7670,0
|
|
20240325,092400,39348710,7670,7690,7690,7670,49
|
|
20240325,092300,38972480,7690,7690,7690,7670,441
|
|
20240325,092200,35585300,7680,7680,7680,7680,54
|
|
20240325,092100,35170580,7690,7690,7690,7690,35
|
|
20240325,092000,34901430,7690,7690,7690,7690,1131
|
|
20240325,091900,26204040,7690,7690,7690,7690,400
|
|
20240325,091800,23128040,7700,7690,7700,7690,36
|
|
20240325,091700,22851090,7690,7690,7690,7690,188
|
|
20240325,091600,21405370,7700,7700,7700,7700,15
|
|
20240325,091500,21289870,7700,7700,7700,7700,50
|
|
20240325,091400,20904870,7700,7700,7700,7700,0
|
|
20240325,091300,20904870,7700,7700,7700,7700,80
|
|
20240325,091200,20288870,7710,7710,7710,7710,0
|
|
20240325,091100,20288870,7710,7710,7710,7710,0
|
|
20240325,091000,20288870,7710,7710,7710,7710,40
|
|
20240325,090900,19980470,7710,7710,7710,7710,10
|
|
20240325,090800,19903370,7710,7710,7710,7710,5
|
|
20240325,090700,19864820,7700,7700,7700,7700,25
|
|
20240325,090600,19672320,7700,7700,7700,7700,0
|
|
20240325,090500,19672320,7700,7700,7700,7700,0
|
|
20240325,090400,19672320,7700,7700,7710,7700,202
|
|
20240325,090300,18116900,7700,7700,7700,7700,50
|
|
20240325,090200,17731900,7690,7690,7690,7690,0
|
|
20240325,090100,17731900,7690,7700,7700,7690,987
|
|
20240325,090000,10133200,7700,7700,7700,7700,1316
|