578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,183500,216406310,7680,7680,7680,7680,332
|
|
20240326,183400,216406310,7680,7680,7680,7680,0
|
|
20240326,183300,216406310,7680,7680,7680,7680,0
|
|
20240326,183200,216406310,7680,7680,7680,7680,0
|
|
20240326,183100,216406310,7680,7680,7680,7680,0
|
|
20240326,183000,216406310,7680,7680,7680,7680,0
|
|
20240326,182900,216406310,7680,7680,7680,7680,0
|
|
20240326,182800,216406310,7680,7680,7680,7680,0
|
|
20240326,182700,216406310,7680,7680,7680,7680,0
|
|
20240326,182600,216406310,7680,7680,7680,7680,0
|
|
20240326,182500,216406310,7680,7680,7680,7680,0
|
|
20240326,182400,216406310,7680,7680,7680,7680,0
|
|
20240326,182300,216406310,7680,7680,7680,7680,0
|
|
20240326,182200,216406310,7680,7680,7680,7680,0
|
|
20240326,182100,216406310,7680,7680,7680,7680,0
|
|
20240326,182000,216406310,7680,7680,7680,7680,0
|
|
20240326,181900,216406310,7680,7680,7680,7680,0
|
|
20240326,181800,216406310,7680,7680,7680,7680,0
|
|
20240326,181700,216406310,7680,7680,7680,7680,0
|
|
20240326,181600,216406310,7680,7680,7680,7680,0
|
|
20240326,181500,216406310,7680,7680,7680,7680,0
|
|
20240326,181400,216406310,7680,7680,7680,7680,0
|
|
20240326,181300,216406310,7680,7680,7680,7680,0
|
|
20240326,181200,216406310,7680,7680,7680,7680,0
|
|
20240326,181100,216406310,7680,7680,7680,7680,0
|
|
20240326,181000,216406310,7680,7680,7680,7680,0
|
|
20240326,180900,216406310,7680,7680,7680,7680,0
|
|
20240326,180800,216406310,7680,7680,7680,7680,0
|
|
20240326,180700,216406310,7680,7680,7680,7680,0
|
|
20240326,180600,216406310,7680,7680,7680,7680,0
|
|
20240326,180500,216406310,7680,7680,7680,7680,332
|
|
20240326,180400,216406310,7680,7680,7680,7680,0
|
|
20240326,180300,216406310,7680,7680,7680,7680,0
|
|
20240326,180200,216406310,7680,7680,7680,7680,0
|
|
20240326,180100,216406310,7680,7680,7680,7680,0
|
|
20240326,180000,216406310,7680,7680,7680,7680,0
|
|
20240326,175900,216406310,7680,7680,7680,7680,0
|
|
20240326,175800,216406310,7680,7680,7680,7680,0
|
|
20240326,175700,216406310,7680,7680,7680,7680,0
|
|
20240326,175600,216406310,7680,7680,7680,7680,0
|
|
20240326,175500,216406310,7680,7680,7680,7680,0
|
|
20240326,175400,216406310,7680,7680,7680,7680,0
|
|
20240326,175300,216406310,7680,7680,7680,7680,0
|
|
20240326,175200,216406310,7680,7680,7680,7680,0
|
|
20240326,175100,216406310,7680,7680,7680,7680,0
|
|
20240326,175000,216406310,7680,7680,7680,7680,0
|
|
20240326,174900,216406310,7680,7680,7680,7680,0
|
|
20240326,174800,216406310,7680,7680,7680,7680,0
|
|
20240326,174700,216406310,7680,7680,7680,7680,0
|
|
20240326,174600,216406310,7680,7680,7680,7680,0
|
|
20240326,174500,216406310,7680,7680,7680,7680,0
|
|
20240326,174400,216406310,7680,7680,7680,7680,0
|
|
20240326,174300,216406310,7680,7680,7680,7680,0
|
|
20240326,174200,216406310,7680,7680,7680,7680,0
|
|
20240326,174100,216406310,7680,7680,7680,7680,0
|
|
20240326,174000,216406310,7680,7680,7680,7680,0
|
|
20240326,173900,216406310,7680,7680,7680,7680,0
|
|
20240326,173800,216406310,7680,7680,7680,7680,0
|
|
20240326,173700,216406310,7680,7680,7680,7680,0
|
|
20240326,173600,216406310,7680,7680,7680,7680,0
|
|
20240326,173500,216406310,7680,7680,7680,7680,332
|
|
20240326,173400,216406310,7680,7680,7680,7680,0
|
|
20240326,173300,216406310,7680,7680,7680,7680,0
|
|
20240326,173200,216406310,7680,7680,7680,7680,0
|
|
20240326,173100,216406310,7680,7680,7680,7680,0
|
|
20240326,173000,216406310,7680,7680,7680,7680,0
|
|
20240326,172900,216406310,7680,7680,7680,7680,0
|
|
20240326,172800,216406310,7680,7680,7680,7680,0
|
|
20240326,172700,216406310,7680,7680,7680,7680,0
|
|
20240326,172600,216406310,7680,7680,7680,7680,0
|
|
20240326,172500,216406310,7680,7680,7680,7680,0
|
|
20240326,172400,216406310,7680,7680,7680,7680,0
|
|
20240326,172300,216406310,7680,7680,7680,7680,0
|
|
20240326,172200,216406310,7680,7680,7680,7680,0
|
|
20240326,172100,216406310,7680,7680,7680,7680,0
|
|
20240326,172000,216406310,7680,7680,7680,7680,0
|
|
20240326,171900,216406310,7680,7680,7680,7680,0
|
|
20240326,171800,216406310,7680,7680,7680,7680,0
|
|
20240326,171700,216406310,7680,7680,7680,7680,0
|
|
20240326,171600,216406310,7680,7680,7680,7680,0
|
|
20240326,171500,216406310,7680,7680,7680,7680,0
|
|
20240326,171400,216406310,7680,7680,7680,7680,0
|
|
20240326,171300,216406310,7680,7680,7680,7680,0
|
|
20240326,171200,216406310,7680,7680,7680,7680,0
|
|
20240326,171100,216406310,7680,7680,7680,7680,0
|
|
20240326,171000,216406310,7680,7680,7680,7680,0
|
|
20240326,170900,216406310,7680,7680,7680,7680,0
|
|
20240326,170800,216406310,7680,7680,7680,7680,0
|
|
20240326,170700,216406310,7680,7680,7680,7680,0
|
|
20240326,170600,216406310,7680,7680,7680,7680,0
|
|
20240326,170500,216406310,7680,7680,7680,7680,332
|
|
20240326,170400,216406310,7680,7680,7680,7680,0
|
|
20240326,170300,216406310,7680,7680,7680,7680,0
|
|
20240326,170200,216406310,7680,7680,7680,7680,0
|
|
20240326,170100,216406310,7680,7680,7680,7680,0
|
|
20240326,170000,216406310,7680,7680,7680,7680,0
|
|
20240326,165900,216406310,7680,7680,7680,7680,0
|
|
20240326,165800,216406310,7680,7680,7680,7680,0
|
|
20240326,165700,216406310,7680,7680,7680,7680,0
|
|
20240326,165600,216406310,7680,7680,7680,7680,0
|
|
20240326,165500,216406310,7680,7680,7680,7680,0
|
|
20240326,165400,216406310,7680,7680,7680,7680,0
|
|
20240326,165300,216406310,7680,7680,7680,7680,0
|
|
20240326,165200,216406310,7680,7680,7680,7680,0
|
|
20240326,165100,216406310,7680,7680,7680,7680,0
|
|
20240326,165000,216406310,7680,7680,7680,7680,0
|
|
20240326,164900,216406310,7680,7680,7680,7680,0
|
|
20240326,164800,216406310,7680,7680,7680,7680,0
|
|
20240326,164700,216406310,7680,7680,7680,7680,0
|
|
20240326,164600,216406310,7680,7680,7680,7680,0
|
|
20240326,164500,216406310,7680,7680,7680,7680,0
|
|
20240326,164400,216406310,7680,7680,7680,7680,0
|
|
20240326,164300,216406310,7680,7680,7680,7680,0
|
|
20240326,164200,216406310,7680,7680,7680,7680,0
|
|
20240326,164100,216406310,7680,7680,7680,7680,0
|
|
20240326,164000,216406310,7680,7680,7680,7680,0
|
|
20240326,163900,216406310,7680,7680,7680,7680,0
|
|
20240326,163800,216406310,7680,7680,7680,7680,0
|
|
20240326,163700,216406310,7680,7680,7680,7680,0
|
|
20240326,163600,216406310,7680,7680,7680,7680,0
|
|
20240326,163500,216406310,7680,7680,7680,7680,332
|
|
20240326,163400,216406310,7680,7680,7680,7680,0
|
|
20240326,163300,216406310,7680,7680,7680,7680,0
|
|
20240326,163200,216406310,7680,7680,7680,7680,0
|
|
20240326,163100,216406310,7680,7680,7680,7680,0
|
|
20240326,163000,216406310,7680,7680,7680,7680,0
|
|
20240326,162900,216406310,7680,7680,7680,7680,0
|
|
20240326,162800,216406310,7680,7680,7680,7680,0
|
|
20240326,162700,216406310,7680,7680,7680,7680,0
|
|
20240326,162600,216406310,7680,7680,7680,7680,0
|
|
20240326,162500,216406310,7680,7680,7680,7680,0
|
|
20240326,162400,216406310,7680,7680,7680,7680,0
|
|
20240326,162300,216406310,7680,7680,7680,7680,0
|
|
20240326,162200,216406310,7680,7680,7680,7680,0
|
|
20240326,162100,216406310,7680,7680,7680,7680,0
|
|
20240326,162000,216406310,7680,7680,7680,7680,0
|
|
20240326,161900,216406310,7680,7680,7680,7680,0
|
|
20240326,161800,216406310,7680,7680,7680,7680,0
|
|
20240326,161700,216406310,7680,7680,7680,7680,0
|
|
20240326,161600,216406310,7680,7680,7680,7680,0
|
|
20240326,161500,216406310,7680,7680,7680,7680,0
|
|
20240326,161400,216406310,7680,7680,7680,7680,0
|
|
20240326,161300,216406310,7680,7680,7680,7680,0
|
|
20240326,161200,216406310,7680,7680,7680,7680,0
|
|
20240326,161100,216406310,7680,7680,7680,7680,0
|
|
20240326,161000,216406310,7680,7680,7680,7680,0
|
|
20240326,160900,216406310,7680,7680,7680,7680,0
|
|
20240326,160800,216406310,7680,7680,7680,7680,0
|
|
20240326,160700,216406310,7680,7680,7680,7680,0
|
|
20240326,160600,216406310,7680,7680,7680,7680,0
|
|
20240326,160500,216406310,7680,7680,7680,7680,332
|
|
20240326,160400,216406310,7680,7680,7680,7680,0
|
|
20240326,160300,216406310,7680,7680,7680,7680,0
|
|
20240326,160200,216406310,7680,7680,7680,7680,0
|
|
20240326,160100,216406310,7680,7680,7680,7680,0
|
|
20240326,160000,216406310,7680,7680,7680,7680,0
|
|
20240326,155900,216406310,7680,7680,7680,7680,0
|
|
20240326,155800,216406310,7680,7680,7680,7680,0
|
|
20240326,155700,216406310,7680,7680,7680,7680,0
|
|
20240326,155600,216406310,7680,7680,7680,7680,0
|
|
20240326,155500,216406310,7680,7680,7680,7680,0
|
|
20240326,155400,216406310,7680,7680,7680,7680,0
|
|
20240326,155300,216406310,7680,7680,7680,7680,0
|
|
20240326,155200,216406310,7680,7680,7680,7680,0
|
|
20240326,155100,216406310,7680,7680,7680,7680,0
|
|
20240326,155000,216406310,7680,7680,7680,7680,0
|
|
20240326,154900,216406310,7680,7680,7680,7680,0
|
|
20240326,154800,216406310,7680,7680,7680,7680,0
|
|
20240326,154700,216406310,7680,7680,7680,7680,0
|
|
20240326,154600,216406310,7680,7680,7680,7680,0
|
|
20240326,154500,216406310,7680,7680,7680,7680,0
|
|
20240326,154400,216406310,7680,7680,7680,7680,0
|
|
20240326,154300,216406310,7680,7680,7680,7680,0
|
|
20240326,154200,216406310,7680,7680,7680,7680,0
|
|
20240326,154100,216406310,7680,7680,7680,7680,0
|
|
20240326,154000,216406310,7680,7680,7680,7680,0
|
|
20240326,153900,216406310,7680,7680,7680,7680,0
|
|
20240326,153800,216406310,7680,7680,7680,7680,0
|
|
20240326,153700,216406310,7680,7680,7680,7680,0
|
|
20240326,153600,216406310,7680,7680,7680,7680,0
|
|
20240326,153500,216406310,7680,7680,7680,7680,332
|
|
20240326,153400,216406310,7680,7680,7680,7680,0
|
|
20240326,153300,216406310,7680,7680,7680,7680,0
|
|
20240326,153200,216406310,7680,7680,7680,7680,0
|
|
20240326,153100,216406310,7680,7680,7680,7680,0
|
|
20240326,153000,216406310,7680,7680,7680,7680,332
|
|
20240326,152900,213856550,7680,7680,7680,7680,0
|
|
20240326,152800,213856550,7680,7680,7680,7680,0
|
|
20240326,152700,213856550,7680,7680,7680,7680,0
|
|
20240326,152600,213856550,7680,7680,7680,7680,0
|
|
20240326,152500,213856550,7680,7680,7680,7680,0
|
|
20240326,152400,213856550,7680,7680,7680,7680,0
|
|
20240326,152300,213856550,7680,7680,7680,7680,0
|
|
20240326,152200,213856550,7680,7680,7680,7680,0
|
|
20240326,152100,213856550,7680,7680,7680,7680,0
|
|
20240326,152000,213856550,7680,7680,7680,7680,0
|
|
20240326,151900,213856550,7680,7670,7680,7670,47
|
|
20240326,151800,213495890,7670,7670,7670,7670,30
|
|
20240326,151700,213265790,7670,7670,7680,7670,222
|
|
20240326,151600,211562850,7670,7680,7680,7670,31
|
|
20240326,151500,211324980,7670,7670,7670,7670,0
|
|
20240326,151400,211324980,7670,7670,7670,7670,0
|
|
20240326,151300,211324980,7670,7680,7680,7670,33
|
|
20240326,151200,211071860,7680,7680,7680,7680,0
|
|
20240326,151100,211071860,7680,7680,7680,7680,24
|
|
20240326,151000,210887540,7690,7690,7690,7690,62
|
|
20240326,150900,210410760,7690,7690,7690,7690,0
|
|
20240326,150800,210410760,7690,7690,7690,7690,0
|
|
20240326,150700,210410760,7690,7690,7690,7690,1
|
|
20240326,150600,210403070,7690,7690,7690,7690,0
|
|
20240326,150500,210403070,7690,7690,7690,7690,13
|
|
20240326,150400,210303100,7690,7690,7690,7690,0
|
|
20240326,150300,210303100,7690,7690,7690,7690,14
|
|
20240326,150200,210195440,7690,7690,7690,7690,102
|
|
20240326,150100,209411060,7690,7690,7690,7690,2
|
|
20240326,150000,209395680,7690,7690,7690,7690,0
|
|
20240326,145900,209395680,7690,7690,7690,7690,0
|
|
20240326,145800,209395680,7690,7690,7690,7690,0
|
|
20240326,145700,209395680,7690,7680,7690,7670,1207
|
|
20240326,145600,200137350,7690,7680,7690,7680,2
|
|
20240326,145500,200121980,7690,7690,7690,7690,1
|
|
20240326,145400,200114290,7680,7680,7680,7680,4
|
|
20240326,145300,200083570,7670,7680,7680,7670,352
|
|
20240326,145200,197380260,7680,7680,7680,7680,0
|
|
20240326,145100,197380260,7680,7680,7680,7680,0
|
|
20240326,145000,197380260,7680,7680,7680,7680,0
|
|
20240326,144900,197380260,7680,7680,7680,7680,130
|
|
20240326,144800,196381860,7680,7680,7680,7680,2
|
|
20240326,144700,196366500,7680,7680,7680,7680,74
|
|
20240326,144600,195798180,7690,7690,7690,7690,1
|
|
20240326,144500,195790490,7690,7690,7690,7690,2
|
|
20240326,144400,195775110,7690,7690,7690,7690,28
|
|
20240326,144300,195559790,7690,7690,7690,7690,225
|
|
20240326,144200,193829540,7690,7690,7690,7690,354
|
|
20240326,144100,191107280,7690,7690,7690,7690,746
|
|
20240326,144000,185370540,7690,7690,7690,7690,50
|
|
20240326,143900,184986040,7690,7690,7690,7690,0
|
|
20240326,143800,184986040,7690,7690,7690,7690,0
|
|
20240326,143700,184986040,7690,7690,7690,7690,9
|
|
20240326,143600,184916830,7690,7690,7690,7690,10
|
|
20240326,143500,184839930,7690,7690,7690,7690,385
|
|
20240326,143400,181879280,7690,7690,7690,7690,0
|
|
20240326,143300,181879280,7690,7690,7690,7690,68
|
|
20240326,143200,181356360,7690,7690,7690,7690,0
|
|
20240326,143100,181356360,7690,7690,7690,7690,0
|
|
20240326,143000,181356360,7690,7690,7690,7690,1
|
|
20240326,142900,181348670,7690,7690,7690,7690,3
|
|
20240326,142800,181325600,7690,7690,7690,7690,1
|
|
20240326,142700,181317910,7690,7690,7690,7690,1
|
|
20240326,142600,181310220,7690,7690,7690,7690,1
|
|
20240326,142500,181302530,7690,7690,7690,7690,100
|
|
20240326,142400,180533530,7690,7690,7690,7690,100
|
|
20240326,142300,179764530,7690,7690,7690,7690,0
|
|
20240326,142200,179764530,7690,7690,7690,7690,30
|
|
20240326,142100,179533830,7690,7690,7690,7690,0
|
|
20240326,142000,179533830,7690,7690,7690,7690,0
|
|
20240326,141900,179533830,7690,7690,7690,7690,0
|
|
20240326,141800,179533830,7690,7690,7690,7690,51
|
|
20240326,141700,179141640,7690,7690,7690,7690,0
|
|
20240326,141600,179141640,7690,7690,7690,7690,0
|
|
20240326,141500,179141640,7690,7690,7690,7690,0
|
|
20240326,141400,179141640,7690,7690,7690,7690,0
|
|
20240326,141300,179141640,7690,7690,7690,7690,0
|
|
20240326,141200,179141640,7690,7690,7690,7690,20
|
|
20240326,141100,178987840,7690,7690,7690,7690,7
|
|
20240326,141000,178934010,7700,7700,7700,7700,50
|
|
20240326,140900,178549010,7700,7700,7700,7700,0
|
|
20240326,140800,178549010,7700,7700,7700,7700,12
|
|
20240326,140700,178456610,7690,7690,7690,7690,0
|
|
20240326,140600,178456610,7690,7690,7690,7690,0
|
|
20240326,140500,178456610,7690,7690,7690,7690,88
|
|
20240326,140400,177779890,7690,7690,7690,7690,10
|
|
20240326,140300,177702990,7690,7690,7690,7690,8
|
|
20240326,140200,177641470,7690,7690,7690,7690,126
|
|
20240326,140100,176672530,7690,7690,7690,7690,1
|
|
20240326,140000,176664840,7690,7690,7690,7690,1
|
|
20240326,135900,176657150,7680,7680,7680,7680,0
|
|
20240326,135800,176657150,7680,7680,7680,7680,0
|
|
20240326,135700,176657150,7680,7680,7680,7680,11
|
|
20240326,135600,176572670,7690,7690,7690,7690,2
|
|
20240326,135500,176557290,7680,7680,7680,7680,1
|
|
20240326,135400,176549610,7690,7680,7690,7680,2
|
|
20240326,135300,176534240,7690,7690,7690,7690,5
|
|
20240326,135200,176495790,7690,7690,7690,7690,0
|
|
20240326,135100,176495790,7690,7690,7690,7690,30
|
|
20240326,135000,176265090,7690,7690,7690,7690,13
|
|
20240326,134900,176165120,7690,7690,7690,7690,62
|
|
20240326,134800,175688340,7690,7700,7700,7690,210
|
|
20240326,134700,174073340,7700,7700,7700,7700,8
|
|
20240326,134600,174011740,7690,7690,7690,7690,268
|
|
20240326,134500,171950820,7690,7690,7690,7690,0
|
|
20240326,134400,171950820,7690,7690,7690,7690,0
|
|
20240326,134300,171950820,7690,7660,7690,7660,2
|
|
20240326,134200,171935470,7660,7660,7660,7660,0
|
|
20240326,134100,171935470,7660,7660,7660,7660,0
|
|
20240326,134000,171935470,7660,7670,7670,7660,146
|
|
20240326,133900,170816020,7670,7670,7670,7670,0
|
|
20240326,133800,170816020,7670,7670,7670,7670,0
|
|
20240326,133700,170816020,7670,7670,7670,7670,0
|
|
20240326,133600,170816020,7670,7680,7680,7670,7
|
|
20240326,133500,170762320,7660,7660,7660,7660,0
|
|
20240326,133400,170762320,7660,7660,7660,7660,0
|
|
20240326,133300,170762320,7660,7660,7660,7660,0
|
|
20240326,133200,170762320,7660,7670,7670,7660,500
|
|
20240326,133100,166931960,7670,7670,7670,7670,0
|
|
20240326,133000,166931960,7670,7670,7670,7670,0
|
|
20240326,132900,166931960,7670,7670,7670,7670,0
|
|
20240326,132800,166931960,7670,7670,7670,7670,0
|
|
20240326,132700,166931960,7670,7670,7670,7670,0
|
|
20240326,132600,166931960,7670,7670,7670,7670,309
|
|
20240326,132500,164561930,7670,7670,7670,7670,0
|
|
20240326,132400,164561930,7670,7670,7670,7670,0
|
|
20240326,132300,164561930,7670,7670,7670,7670,0
|
|
20240326,132200,164561930,7670,7670,7670,7670,0
|
|
20240326,132100,164561930,7670,7670,7670,7670,1
|
|
20240326,132000,164554260,7670,7670,7670,7670,0
|
|
20240326,131900,164554260,7670,7680,7680,7670,1500
|
|
20240326,131800,153046730,7690,7680,7690,7680,5
|
|
20240326,131700,153008290,7680,7680,7680,7680,30
|
|
20240326,131600,152777890,7680,7680,7680,7680,0
|
|
20240326,131500,152777890,7680,7680,7680,7680,0
|
|
20240326,131400,152777890,7680,7680,7680,7680,0
|
|
20240326,131300,152777890,7680,7680,7680,7680,0
|
|
20240326,131200,152777890,7680,7680,7680,7680,431
|
|
20240326,131100,149467810,7680,7680,7680,7680,0
|
|
20240326,131000,149467810,7680,7680,7680,7680,0
|
|
20240326,130900,149467810,7680,7680,7680,7680,655
|
|
20240326,130800,144437410,7680,7680,7680,7680,0
|
|
20240326,130700,144437410,7680,7680,7680,7680,380
|
|
20240326,130600,141519010,7680,7680,7680,7680,0
|
|
20240326,130500,141519010,7680,7690,7690,7680,2002
|
|
20240326,130400,126143630,7690,7690,7690,7690,0
|
|
20240326,130300,126143630,7690,7690,7690,7690,15
|
|
20240326,130200,126028280,7690,7690,7690,7690,13
|
|
20240326,130100,125928310,7690,7690,7690,7690,470
|
|
20240326,130000,122314010,7700,7700,7700,7700,1
|
|
20240326,125900,122306310,7690,7690,7690,7690,0
|
|
20240326,125800,122306310,7690,7690,7690,7690,71
|
|
20240326,125700,121760320,7690,7690,7690,7690,0
|
|
20240326,125600,121760320,7690,7690,7690,7690,0
|
|
20240326,125500,121760320,7690,7690,7690,7690,0
|
|
20240326,125400,121760320,7690,7690,7690,7690,150
|
|
20240326,125300,120606820,7690,7690,7690,7690,663
|
|
20240326,125200,115508350,7690,7690,7690,7690,247
|
|
20240326,125100,113608920,7690,7690,7690,7690,0
|
|
20240326,125000,113608920,7690,7690,7690,7690,262
|
|
20240326,124900,111594140,7700,7700,7700,7700,0
|
|
20240326,124800,111594140,7700,7700,7700,7700,0
|
|
20240326,124700,111594140,7700,7700,7700,7700,0
|
|
20240326,124600,111594140,7700,7700,7700,7700,0
|
|
20240326,124500,111594140,7700,7700,7700,7700,20
|
|
20240326,124400,111440140,7700,7700,7700,7700,30
|
|
20240326,124300,111209140,7700,7700,7700,7700,0
|
|
20240326,124200,111209140,7700,7700,7700,7700,0
|
|
20240326,124100,111209140,7700,7700,7700,7700,19
|
|
20240326,124000,111062840,7700,7700,7700,7700,0
|
|
20240326,123900,111062840,7700,7700,7700,7700,0
|
|
20240326,123800,111062840,7700,7700,7700,7700,7
|
|
20240326,123700,111008940,7700,7700,7700,7700,380
|
|
20240326,123600,108082940,7700,7700,7700,7700,0
|
|
20240326,123500,108082940,7700,7700,7700,7700,0
|
|
20240326,123400,108082940,7700,7700,7700,7700,0
|
|
20240326,123300,108082940,7700,7700,7700,7700,0
|
|
20240326,123200,108082940,7700,7700,7700,7700,0
|
|
20240326,123100,108082940,7700,7700,7700,7700,10
|
|
20240326,123000,108005940,7690,7690,7690,7690,30
|
|
20240326,122900,107775240,7700,7700,7700,7700,0
|
|
20240326,122800,107775240,7700,7700,7700,7700,102
|
|
20240326,122700,106989840,7700,7700,7700,7700,0
|
|
20240326,122600,106989840,7700,7700,7700,7700,60
|
|
20240326,122500,106527840,7710,7710,7710,7710,0
|
|
20240326,122400,106527840,7710,7710,7710,7710,0
|
|
20240326,122300,106527840,7710,7710,7710,7710,0
|
|
20240326,122200,106527840,7710,7710,7710,7710,58
|
|
20240326,122100,106080660,7710,7710,7710,7710,0
|
|
20240326,122000,106080660,7710,7710,7710,7710,1
|
|
20240326,121900,106072950,7700,7700,7700,7700,0
|
|
20240326,121800,106072950,7700,7700,7700,7700,0
|
|
20240326,121700,106072950,7700,7700,7700,7700,0
|
|
20240326,121600,106072950,7700,7700,7700,7700,0
|
|
20240326,121500,106072950,7700,7700,7700,7700,0
|
|
20240326,121400,106072950,7700,7700,7700,7700,0
|
|
20240326,121300,106072950,7700,7700,7700,7700,0
|
|
20240326,121200,106072950,7700,7700,7700,7700,0
|
|
20240326,121100,106072950,7700,7700,7700,7700,0
|
|
20240326,121000,106072950,7700,7700,7700,7700,0
|
|
20240326,120900,106072950,7700,7700,7700,7700,0
|
|
20240326,120800,106072950,7700,7700,7700,7700,0
|
|
20240326,120700,106072950,7700,7700,7700,7700,0
|
|
20240326,120600,106072950,7700,7710,7710,7700,87
|
|
20240326,120500,105402980,7710,7710,7710,7710,0
|
|
20240326,120400,105402980,7710,7710,7710,7710,0
|
|
20240326,120300,105402980,7710,7710,7710,7710,2
|
|
20240326,120200,105387560,7710,7710,7710,7710,0
|
|
20240326,120100,105387560,7710,7710,7710,7710,0
|
|
20240326,120000,105387560,7710,7710,7710,7710,0
|
|
20240326,115900,105387560,7710,7710,7710,7710,0
|
|
20240326,115800,105387560,7710,7710,7710,7710,5
|
|
20240326,115700,105349010,7710,7710,7710,7710,91
|
|
20240326,115600,104647400,7710,7710,7710,7710,150
|
|
20240326,115500,103490900,7700,7700,7700,7700,0
|
|
20240326,115400,103490900,7700,7700,7700,7700,50
|
|
20240326,115300,103105900,7700,7700,7700,7700,100
|
|
20240326,115200,102335900,7700,7700,7700,7700,5
|
|
20240326,115100,102297400,7700,7700,7700,7700,0
|
|
20240326,115000,102297400,7700,7700,7700,7700,1
|
|
20240326,114900,102289700,7700,7700,7700,7700,1245
|
|
20240326,114800,92703200,7690,7690,7690,7690,0
|
|
20240326,114700,92703200,7690,7690,7690,7690,0
|
|
20240326,114600,92703200,7690,7690,7690,7690,0
|
|
20240326,114500,92703200,7690,7690,7690,7690,0
|
|
20240326,114400,92703200,7690,7690,7690,7690,0
|
|
20240326,114300,92703200,7690,7690,7690,7690,0
|
|
20240326,114200,92703200,7690,7690,7690,7690,0
|
|
20240326,114100,92703200,7690,7690,7690,7690,0
|
|
20240326,114000,92703200,7690,7690,7690,7690,1
|
|
20240326,113900,92695510,7690,7690,7690,7690,1
|
|
20240326,113800,92687820,7690,7690,7690,7690,0
|
|
20240326,113700,92687820,7690,7690,7690,7690,50
|
|
20240326,113600,92303320,7700,7700,7700,7700,0
|
|
20240326,113500,92303320,7700,7700,7700,7700,0
|
|
20240326,113400,92303320,7700,7700,7700,7700,0
|
|
20240326,113300,92303320,7700,7700,7700,7700,0
|
|
20240326,113200,92303320,7700,7700,7700,7700,0
|
|
20240326,113100,92303320,7700,7700,7700,7700,10
|
|
20240326,113000,92226320,7700,7700,7700,7700,40
|
|
20240326,112900,91918320,7700,7700,7700,7700,0
|
|
20240326,112800,91918320,7700,7700,7700,7700,0
|
|
20240326,112700,91918320,7700,7700,7700,7700,0
|
|
20240326,112600,91918320,7700,7700,7700,7700,0
|
|
20240326,112500,91918320,7700,7700,7700,7700,0
|
|
20240326,112400,91918320,7700,7700,7700,7700,1
|
|
20240326,112300,91910620,7690,7690,7690,7690,38
|
|
20240326,112200,91618400,7690,7690,7690,7690,0
|
|
20240326,112100,91618400,7690,7690,7690,7690,634
|
|
20240326,112000,86742940,7700,7700,7700,7700,0
|
|
20240326,111900,86742940,7700,7700,7700,7700,1
|
|
20240326,111800,86735240,7700,7700,7700,7700,0
|
|
20240326,111700,86735240,7700,7700,7700,7700,0
|
|
20240326,111600,86735240,7700,7700,7700,7700,24
|
|
20240326,111500,86550440,7690,7690,7690,7690,0
|
|
20240326,111400,86550440,7690,7690,7690,7690,0
|
|
20240326,111300,86550440,7690,7690,7690,7690,0
|
|
20240326,111200,86550440,7690,7690,7690,7690,1
|
|
20240326,111100,86542750,7700,7700,7700,7700,0
|
|
20240326,111000,86542750,7700,7700,7700,7700,0
|
|
20240326,110900,86542750,7700,7690,7700,7690,43
|
|
20240326,110800,86212060,7690,7690,7690,7690,547
|
|
20240326,110700,82005630,7690,7690,7690,7690,27
|
|
20240326,110600,81798000,7690,7700,7700,7690,5
|
|
20240326,110500,81759530,7700,7700,7700,7700,0
|
|
20240326,110400,81759530,7700,7700,7700,7700,0
|
|
20240326,110300,81759530,7700,7700,7700,7700,0
|
|
20240326,110200,81759530,7700,7700,7700,7700,0
|
|
20240326,110100,81759530,7700,7700,7700,7700,0
|
|
20240326,110000,81759530,7700,7700,7700,7700,0
|
|
20240326,105900,81759530,7700,7700,7700,7700,0
|
|
20240326,105800,81759530,7700,7700,7700,7700,0
|
|
20240326,105700,81759530,7700,7700,7700,7700,5
|
|
20240326,105600,81721030,7700,7700,7700,7700,0
|
|
20240326,105500,81721030,7700,7700,7700,7700,1
|
|
20240326,105400,81713330,7700,7700,7700,7700,0
|
|
20240326,105300,81713330,7700,7700,7700,7700,177
|
|
20240326,105200,80350430,7690,7690,7690,7690,0
|
|
20240326,105100,80350430,7690,7690,7690,7690,414
|
|
20240326,105000,77166770,7700,7700,7700,7700,0
|
|
20240326,104900,77166770,7700,7700,7700,7700,0
|
|
20240326,104800,77166770,7700,7690,7700,7690,2
|
|
20240326,104700,77151380,7690,7690,7690,7690,700
|
|
20240326,104600,71768380,7690,7690,7690,7690,0
|
|
20240326,104500,71768380,7690,7690,7690,7690,2
|
|
20240326,104400,71753000,7700,7700,7700,7700,0
|
|
20240326,104300,71753000,7700,7700,7700,7700,26
|
|
20240326,104200,71552800,7690,7690,7690,7690,0
|
|
20240326,104100,71552800,7690,7690,7690,7690,26
|
|
20240326,104000,71352860,7690,7690,7690,7690,2
|
|
20240326,103900,71337480,7690,7690,7690,7690,0
|
|
20240326,103800,71337480,7690,7690,7690,7690,124
|
|
20240326,103700,70383920,7700,7700,7700,7700,0
|
|
20240326,103600,70383920,7700,7700,7700,7700,10
|
|
20240326,103500,70306920,7700,7700,7700,7700,0
|
|
20240326,103400,70306920,7700,7700,7700,7700,0
|
|
20240326,103300,70306920,7700,7700,7700,7700,0
|
|
20240326,103200,70306920,7700,7700,7700,7700,0
|
|
20240326,103100,70306920,7700,7700,7700,7700,3
|
|
20240326,103000,70283820,7710,7710,7710,7710,0
|
|
20240326,102900,70283820,7710,7710,7710,7710,2
|
|
20240326,102800,70268400,7700,7710,7710,7700,40
|
|
20240326,102700,69960200,7710,7710,7710,7710,10
|
|
20240326,102600,69883100,7710,7710,7710,7710,0
|
|
20240326,102500,69883100,7710,7710,7710,7710,0
|
|
20240326,102400,69883100,7710,7710,7710,7710,0
|
|
20240326,102300,69883100,7710,7710,7710,7710,100
|
|
20240326,102200,69112100,7710,7710,7710,7710,1
|
|
20240326,102100,69104390,7690,7690,7690,7690,0
|
|
20240326,102000,69104390,7690,7690,7690,7690,107
|
|
20240326,101900,68281560,7690,7690,7690,7690,5
|
|
20240326,101800,68243110,7680,7680,7680,7680,588
|
|
20240326,101700,63727270,7690,7690,7690,7690,100
|
|
20240326,101600,62958270,7690,7690,7690,7690,0
|
|
20240326,101500,62958270,7690,7690,7690,7690,0
|
|
20240326,101400,62958270,7690,7690,7690,7690,6
|
|
20240326,101300,62912130,7690,7690,7690,7690,0
|
|
20240326,101200,62912130,7690,7690,7690,7690,0
|
|
20240326,101100,62912130,7690,7690,7690,7690,6
|
|
20240326,101000,62865990,7700,7700,7700,7700,0
|
|
20240326,100900,62865990,7700,7700,7700,7700,650
|
|
20240326,100800,57860990,7710,7710,7710,7710,1
|
|
20240326,100700,57853280,7710,7710,7710,7710,7
|
|
20240326,100600,57799310,7710,7710,7710,7710,6
|
|
20240326,100500,57753050,7710,7710,7710,7710,0
|
|
20240326,100400,57753050,7710,7710,7710,7710,1
|
|
20240326,100300,57745340,7710,7710,7710,7710,0
|
|
20240326,100200,57745340,7710,7690,7710,7680,72
|
|
20240326,100100,57191690,7680,7680,7680,7680,0
|
|
20240326,100000,57191690,7680,7680,7680,7680,0
|
|
20240326,095900,57191690,7680,7690,7690,7680,681
|
|
20240326,095800,51961280,7710,7710,7710,7710,10
|
|
20240326,095700,51884180,7680,7680,7680,7680,0
|
|
20240326,095600,51884180,7680,7680,7680,7680,51
|
|
20240326,095500,51492500,7680,7680,7680,7680,10
|
|
20240326,095400,51415700,7680,7680,7680,7680,0
|
|
20240326,095300,51415700,7680,7680,7680,7680,0
|
|
20240326,095200,51415700,7680,7690,7690,7680,64
|
|
20240326,095100,50923820,7710,7710,7710,7710,1
|
|
20240326,095000,50916110,7690,7710,7710,7690,66
|
|
20240326,094900,50408550,7690,7690,7690,7690,17
|
|
20240326,094800,50277820,7700,7700,7700,7700,50
|
|
20240326,094700,49892820,7710,7710,7710,7710,1
|
|
20240326,094600,49885110,7710,7710,7710,7710,0
|
|
20240326,094500,49885110,7710,7710,7710,7710,0
|
|
20240326,094400,49885110,7710,7710,7710,7710,0
|
|
20240326,094300,49885110,7710,7710,7710,7710,0
|
|
20240326,094200,49885110,7710,7710,7710,7710,0
|
|
20240326,094100,49885110,7710,7710,7710,7710,2
|
|
20240326,094000,49869690,7690,7690,7690,7690,113
|
|
20240326,093900,49000720,7700,7700,7700,7700,206
|
|
20240326,093800,47414520,7710,7710,7710,7710,0
|
|
20240326,093700,47414520,7710,7710,7710,7710,66
|
|
20240326,093600,46905660,7700,7700,7700,7700,0
|
|
20240326,093500,46905660,7700,7700,7700,7700,0
|
|
20240326,093400,46905660,7700,7700,7700,7700,0
|
|
20240326,093300,46905660,7700,7700,7700,7700,510
|
|
20240326,093200,42978660,7690,7690,7690,7690,1
|
|
20240326,093100,42970970,7700,7700,7700,7700,0
|
|
20240326,093000,42970970,7700,7700,7700,7700,22
|
|
20240326,092900,42801570,7680,7680,7680,7680,0
|
|
20240326,092800,42801570,7680,7680,7680,7680,0
|
|
20240326,092700,42801570,7680,7680,7680,7680,0
|
|
20240326,092600,42801570,7680,7680,7680,7680,120
|
|
20240326,092500,41879970,7690,7690,7690,7690,0
|
|
20240326,092400,41879970,7690,7690,7690,7690,0
|
|
20240326,092300,41879970,7690,7690,7690,7690,423
|
|
20240326,092200,38627100,7690,7690,7690,7690,0
|
|
20240326,092100,38627100,7690,7690,7690,7690,1
|
|
20240326,092000,38619410,7690,7690,7690,7690,110
|
|
20240326,091900,37773510,7690,7690,7690,7690,0
|
|
20240326,091800,37773510,7690,7690,7690,7690,1
|
|
20240326,091700,37765820,7690,7690,7690,7690,2
|
|
20240326,091600,37750440,7700,7700,7700,7700,0
|
|
20240326,091500,37750440,7700,7700,7700,7700,1
|
|
20240326,091400,37742740,7700,7700,7700,7700,0
|
|
20240326,091300,37742740,7700,7700,7700,7700,0
|
|
20240326,091200,37742740,7700,7700,7700,7700,0
|
|
20240326,091100,37742740,7700,7700,7700,7700,0
|
|
20240326,091000,37742740,7700,7700,7700,7700,4
|
|
20240326,090900,37711940,7700,7700,7700,7700,5
|
|
20240326,090800,37673440,7670,7670,7670,7670,0
|
|
20240326,090700,37673440,7670,7690,7690,7670,944
|
|
20240326,090600,30426960,7690,7690,7690,7690,0
|
|
20240326,090500,30426960,7690,7690,7690,7690,0
|
|
20240326,090400,30426960,7690,7690,7690,7690,10
|
|
20240326,090300,30350060,7700,7680,7700,7680,25
|
|
20240326,090200,30157960,7680,7680,7680,7680,1
|
|
20240326,090100,30150280,7680,7680,7680,7680,126
|
|
20240326,090000,29182600,7640,7670,7720,7640,3806
|