578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,183500,290730900,7730,7730,7730,7730,631
|
|
20240327,183400,290730900,7730,7730,7730,7730,0
|
|
20240327,183300,290730900,7730,7730,7730,7730,0
|
|
20240327,183200,290730900,7730,7730,7730,7730,0
|
|
20240327,183100,290730900,7730,7730,7730,7730,0
|
|
20240327,183000,290730900,7730,7730,7730,7730,0
|
|
20240327,182900,290730900,7730,7730,7730,7730,0
|
|
20240327,182800,290730900,7730,7730,7730,7730,0
|
|
20240327,182700,290730900,7730,7730,7730,7730,0
|
|
20240327,182600,290730900,7730,7730,7730,7730,0
|
|
20240327,182500,290730900,7730,7730,7730,7730,0
|
|
20240327,182400,290730900,7730,7730,7730,7730,0
|
|
20240327,182300,290730900,7730,7730,7730,7730,0
|
|
20240327,182200,290730900,7730,7730,7730,7730,0
|
|
20240327,182100,290730900,7730,7730,7730,7730,0
|
|
20240327,182000,290730900,7730,7730,7730,7730,0
|
|
20240327,181900,290730900,7730,7730,7730,7730,0
|
|
20240327,181800,290730900,7730,7730,7730,7730,0
|
|
20240327,181700,290730900,7730,7730,7730,7730,0
|
|
20240327,181600,290730900,7730,7730,7730,7730,0
|
|
20240327,181500,290730900,7730,7730,7730,7730,0
|
|
20240327,181400,290730900,7730,7730,7730,7730,0
|
|
20240327,181300,290730900,7730,7730,7730,7730,0
|
|
20240327,181200,290730900,7730,7730,7730,7730,0
|
|
20240327,181100,290730900,7730,7730,7730,7730,0
|
|
20240327,181000,290730900,7730,7730,7730,7730,0
|
|
20240327,180900,290730900,7730,7730,7730,7730,0
|
|
20240327,180800,290730900,7730,7730,7730,7730,0
|
|
20240327,180700,290730900,7730,7730,7730,7730,0
|
|
20240327,180600,290730900,7730,7730,7730,7730,0
|
|
20240327,180500,290730900,7730,7730,7730,7730,631
|
|
20240327,180400,290730900,7730,7730,7730,7730,0
|
|
20240327,180300,290730900,7730,7730,7730,7730,0
|
|
20240327,180200,290730900,7730,7730,7730,7730,0
|
|
20240327,180100,290730900,7730,7730,7730,7730,0
|
|
20240327,180000,290730900,7730,7730,7730,7730,0
|
|
20240327,175900,290730900,7730,7730,7730,7730,0
|
|
20240327,175800,290730900,7730,7730,7730,7730,0
|
|
20240327,175700,290730900,7730,7730,7730,7730,0
|
|
20240327,175600,290730900,7730,7730,7730,7730,0
|
|
20240327,175500,290730900,7730,7730,7730,7730,0
|
|
20240327,175400,290730900,7730,7730,7730,7730,0
|
|
20240327,175300,290730900,7730,7730,7730,7730,0
|
|
20240327,175200,290730900,7730,7730,7730,7730,0
|
|
20240327,175100,290730900,7730,7730,7730,7730,0
|
|
20240327,175000,290730900,7730,7730,7730,7730,0
|
|
20240327,174900,290730900,7730,7730,7730,7730,0
|
|
20240327,174800,290730900,7730,7730,7730,7730,0
|
|
20240327,174700,290730900,7730,7730,7730,7730,0
|
|
20240327,174600,290730900,7730,7730,7730,7730,0
|
|
20240327,174500,290730900,7730,7730,7730,7730,0
|
|
20240327,174400,290730900,7730,7730,7730,7730,0
|
|
20240327,174300,290730900,7730,7730,7730,7730,0
|
|
20240327,174200,290730900,7730,7730,7730,7730,0
|
|
20240327,174100,290730900,7730,7730,7730,7730,0
|
|
20240327,174000,290730900,7730,7730,7730,7730,0
|
|
20240327,173900,290730900,7730,7730,7730,7730,0
|
|
20240327,173800,290730900,7730,7730,7730,7730,0
|
|
20240327,173700,290730900,7730,7730,7730,7730,0
|
|
20240327,173600,290730900,7730,7730,7730,7730,0
|
|
20240327,173500,290730900,7730,7730,7730,7730,631
|
|
20240327,173400,290730900,7730,7730,7730,7730,0
|
|
20240327,173300,290730900,7730,7730,7730,7730,0
|
|
20240327,173200,290730900,7730,7730,7730,7730,0
|
|
20240327,173100,290730900,7730,7730,7730,7730,0
|
|
20240327,173000,290730900,7730,7730,7730,7730,0
|
|
20240327,172900,290730900,7730,7730,7730,7730,0
|
|
20240327,172800,290730900,7730,7730,7730,7730,0
|
|
20240327,172700,290730900,7730,7730,7730,7730,0
|
|
20240327,172600,290730900,7730,7730,7730,7730,0
|
|
20240327,172500,290730900,7730,7730,7730,7730,0
|
|
20240327,172400,290730900,7730,7730,7730,7730,0
|
|
20240327,172300,290730900,7730,7730,7730,7730,0
|
|
20240327,172200,290730900,7730,7730,7730,7730,0
|
|
20240327,172100,290730900,7730,7730,7730,7730,0
|
|
20240327,172000,290730900,7730,7730,7730,7730,0
|
|
20240327,171900,290730900,7730,7730,7730,7730,0
|
|
20240327,171800,290730900,7730,7730,7730,7730,0
|
|
20240327,171700,290730900,7730,7730,7730,7730,0
|
|
20240327,171600,290730900,7730,7730,7730,7730,0
|
|
20240327,171500,290730900,7730,7730,7730,7730,0
|
|
20240327,171400,290730900,7730,7730,7730,7730,0
|
|
20240327,171300,290730900,7730,7730,7730,7730,0
|
|
20240327,171200,290730900,7730,7730,7730,7730,0
|
|
20240327,171100,290730900,7730,7730,7730,7730,0
|
|
20240327,171000,290730900,7730,7730,7730,7730,0
|
|
20240327,170900,290730900,7730,7730,7730,7730,0
|
|
20240327,170800,290730900,7730,7730,7730,7730,0
|
|
20240327,170700,290730900,7730,7730,7730,7730,0
|
|
20240327,170600,290730900,7730,7730,7730,7730,0
|
|
20240327,170500,290730900,7730,7730,7730,7730,631
|
|
20240327,170400,290730900,7730,7730,7730,7730,0
|
|
20240327,170300,290730900,7730,7730,7730,7730,0
|
|
20240327,170200,290730900,7730,7730,7730,7730,0
|
|
20240327,170100,290730900,7730,7730,7730,7730,0
|
|
20240327,170000,290730900,7730,7730,7730,7730,0
|
|
20240327,165900,290730900,7730,7730,7730,7730,0
|
|
20240327,165800,290730900,7730,7730,7730,7730,0
|
|
20240327,165700,290730900,7730,7730,7730,7730,0
|
|
20240327,165600,290730900,7730,7730,7730,7730,0
|
|
20240327,165500,290730900,7730,7730,7730,7730,0
|
|
20240327,165400,290730900,7730,7730,7730,7730,0
|
|
20240327,165300,290730900,7730,7730,7730,7730,0
|
|
20240327,165200,290730900,7730,7730,7730,7730,0
|
|
20240327,165100,290730900,7730,7730,7730,7730,0
|
|
20240327,165000,290730900,7730,7730,7730,7730,0
|
|
20240327,164900,290730900,7730,7730,7730,7730,0
|
|
20240327,164800,290730900,7730,7730,7730,7730,0
|
|
20240327,164700,290730900,7730,7730,7730,7730,0
|
|
20240327,164600,290730900,7730,7730,7730,7730,0
|
|
20240327,164500,290730900,7730,7730,7730,7730,0
|
|
20240327,164400,290730900,7730,7730,7730,7730,0
|
|
20240327,164300,290730900,7730,7730,7730,7730,0
|
|
20240327,164200,290730900,7730,7730,7730,7730,0
|
|
20240327,164100,290730900,7730,7730,7730,7730,0
|
|
20240327,164000,290730900,7730,7730,7730,7730,0
|
|
20240327,163900,290730900,7730,7730,7730,7730,0
|
|
20240327,163800,290730900,7730,7730,7730,7730,0
|
|
20240327,163700,290730900,7730,7730,7730,7730,0
|
|
20240327,163600,290730900,7730,7730,7730,7730,0
|
|
20240327,163500,290730900,7730,7730,7730,7730,631
|
|
20240327,163400,290730900,7730,7730,7730,7730,0
|
|
20240327,163300,290730900,7730,7730,7730,7730,0
|
|
20240327,163200,290730900,7730,7730,7730,7730,0
|
|
20240327,163100,290730900,7730,7730,7730,7730,0
|
|
20240327,163000,290730900,7730,7730,7730,7730,0
|
|
20240327,162900,290730900,7730,7730,7730,7730,0
|
|
20240327,162800,290730900,7730,7730,7730,7730,0
|
|
20240327,162700,290730900,7730,7730,7730,7730,0
|
|
20240327,162600,290730900,7730,7730,7730,7730,0
|
|
20240327,162500,290730900,7730,7730,7730,7730,0
|
|
20240327,162400,290730900,7730,7730,7730,7730,0
|
|
20240327,162300,290730900,7730,7730,7730,7730,0
|
|
20240327,162200,290730900,7730,7730,7730,7730,0
|
|
20240327,162100,290730900,7730,7730,7730,7730,0
|
|
20240327,162000,290730900,7730,7730,7730,7730,0
|
|
20240327,161900,290730900,7730,7730,7730,7730,0
|
|
20240327,161800,290730900,7730,7730,7730,7730,0
|
|
20240327,161700,290730900,7730,7730,7730,7730,0
|
|
20240327,161600,290730900,7730,7730,7730,7730,0
|
|
20240327,161500,290730900,7730,7730,7730,7730,0
|
|
20240327,161400,290730900,7730,7730,7730,7730,0
|
|
20240327,161300,290730900,7730,7730,7730,7730,0
|
|
20240327,161200,290730900,7730,7730,7730,7730,0
|
|
20240327,161100,290730900,7730,7730,7730,7730,0
|
|
20240327,161000,290730900,7730,7730,7730,7730,0
|
|
20240327,160900,290730900,7730,7730,7730,7730,0
|
|
20240327,160800,290730900,7730,7730,7730,7730,0
|
|
20240327,160700,290730900,7730,7730,7730,7730,0
|
|
20240327,160600,290730900,7730,7730,7730,7730,0
|
|
20240327,160500,290730900,7730,7730,7730,7730,631
|
|
20240327,160400,290730900,7730,7730,7730,7730,0
|
|
20240327,160300,290730900,7730,7730,7730,7730,0
|
|
20240327,160200,290730900,7730,7730,7730,7730,0
|
|
20240327,160100,290730900,7730,7730,7730,7730,0
|
|
20240327,160000,290730900,7730,7730,7730,7730,0
|
|
20240327,155900,290730900,7730,7730,7730,7730,0
|
|
20240327,155800,290730900,7730,7730,7730,7730,0
|
|
20240327,155700,290730900,7730,7730,7730,7730,0
|
|
20240327,155600,290730900,7730,7730,7730,7730,0
|
|
20240327,155500,290730900,7730,7730,7730,7730,0
|
|
20240327,155400,290730900,7730,7730,7730,7730,0
|
|
20240327,155300,290730900,7730,7730,7730,7730,0
|
|
20240327,155200,290730900,7730,7730,7730,7730,0
|
|
20240327,155100,290730900,7730,7730,7730,7730,0
|
|
20240327,155000,290730900,7730,7730,7730,7730,0
|
|
20240327,154900,290730900,7730,7730,7730,7730,0
|
|
20240327,154800,290730900,7730,7730,7730,7730,0
|
|
20240327,154700,290730900,7730,7730,7730,7730,0
|
|
20240327,154600,290730900,7730,7730,7730,7730,0
|
|
20240327,154500,290730900,7730,7730,7730,7730,0
|
|
20240327,154400,290730900,7730,7730,7730,7730,0
|
|
20240327,154300,290730900,7730,7730,7730,7730,0
|
|
20240327,154200,290730900,7730,7730,7730,7730,0
|
|
20240327,154100,290730900,7730,7730,7730,7730,0
|
|
20240327,154000,290730900,7730,7730,7730,7730,0
|
|
20240327,153900,290730900,7730,7730,7730,7730,0
|
|
20240327,153800,290730900,7730,7730,7730,7730,0
|
|
20240327,153700,290730900,7730,7730,7730,7730,0
|
|
20240327,153600,290730900,7730,7730,7730,7730,0
|
|
20240327,153500,290730900,7730,7730,7730,7730,631
|
|
20240327,153400,290730900,7730,7730,7730,7730,0
|
|
20240327,153300,290730900,7730,7730,7730,7730,0
|
|
20240327,153200,290730900,7730,7730,7730,7730,0
|
|
20240327,153100,290730900,7730,7730,7730,7730,0
|
|
20240327,153000,290730900,7730,7730,7730,7730,631
|
|
20240327,152900,285853270,7690,7690,7690,7690,0
|
|
20240327,152800,285853270,7690,7690,7690,7690,0
|
|
20240327,152700,285853270,7690,7690,7690,7690,0
|
|
20240327,152600,285853270,7690,7690,7690,7690,0
|
|
20240327,152500,285853270,7690,7690,7690,7690,0
|
|
20240327,152400,285853270,7690,7690,7690,7690,0
|
|
20240327,152300,285853270,7690,7690,7690,7690,0
|
|
20240327,152200,285853270,7690,7690,7690,7690,0
|
|
20240327,152100,285853270,7690,7690,7690,7690,0
|
|
20240327,152000,285853270,7690,7690,7690,7690,0
|
|
20240327,151900,285853270,7690,7700,7710,7690,279
|
|
20240327,151800,283707140,7700,7700,7710,7690,266
|
|
20240327,151700,281658700,7700,7700,7700,7700,46
|
|
20240327,151600,281304500,7710,7710,7710,7710,100
|
|
20240327,151500,280533500,7710,7710,7720,7710,578
|
|
20240327,151400,276076890,7710,7710,7710,7710,25
|
|
20240327,151300,275884140,7710,7710,7710,7710,137
|
|
20240327,151200,274827870,7710,7710,7710,7710,40
|
|
20240327,151100,274519470,7710,7710,7710,7710,36
|
|
20240327,151000,274241910,7710,7720,7720,7710,61
|
|
20240327,150900,273771530,7720,7720,7720,7720,44
|
|
20240327,150800,273431850,7720,7720,7720,7720,8
|
|
20240327,150700,273370090,7720,7720,7720,7720,21
|
|
20240327,150600,273207970,7720,7720,7720,7720,48
|
|
20240327,150500,272837410,7720,7720,7720,7720,20
|
|
20240327,150400,272683010,7720,7720,7720,7720,52
|
|
20240327,150300,272281570,7720,7720,7720,7720,20
|
|
20240327,150200,272127170,7720,7720,7720,7720,0
|
|
20240327,150100,272127170,7720,7720,7720,7720,78
|
|
20240327,150000,271525010,7720,7720,7720,7720,0
|
|
20240327,145900,271525010,7720,7720,7720,7720,10
|
|
20240327,145800,271447810,7720,7720,7720,7720,3
|
|
20240327,145700,271424650,7730,7730,7730,7730,206
|
|
20240327,145600,269832270,7730,7730,7730,7730,1
|
|
20240327,145500,269824540,7730,7730,7730,7730,4
|
|
20240327,145400,269793620,7730,7720,7730,7720,48
|
|
20240327,145300,269423050,7720,7720,7720,7720,0
|
|
20240327,145200,269423050,7720,7720,7720,7720,0
|
|
20240327,145100,269423050,7720,7720,7720,7720,0
|
|
20240327,145000,269423050,7720,7720,7720,7720,0
|
|
20240327,144900,269423050,7720,7720,7720,7720,12
|
|
20240327,144800,269330410,7720,7720,7720,7720,0
|
|
20240327,144700,269330410,7720,7720,7720,7720,0
|
|
20240327,144600,269330410,7720,7720,7720,7720,276
|
|
20240327,144500,267199690,7720,7720,7720,7720,0
|
|
20240327,144400,267199690,7720,7720,7720,7720,0
|
|
20240327,144300,267199690,7720,7720,7720,7720,6
|
|
20240327,144200,267153370,7740,7710,7740,7710,694
|
|
20240327,144100,261791430,7710,7710,7710,7710,0
|
|
20240327,144000,261791430,7710,7710,7710,7710,16
|
|
20240327,143900,261668070,7700,7700,7700,7700,0
|
|
20240327,143800,261668070,7700,7700,7700,7700,464
|
|
20240327,143700,258095270,7690,7690,7710,7690,2578
|
|
20240327,143600,238221350,7690,7690,7690,7690,0
|
|
20240327,143500,238221350,7690,7690,7690,7690,0
|
|
20240327,143400,238221350,7690,7690,7690,7690,8
|
|
20240327,143300,238159830,7690,7690,7690,7690,0
|
|
20240327,143200,238159830,7690,7690,7690,7690,8
|
|
20240327,143100,238098310,7690,7690,7690,7690,0
|
|
20240327,143000,238098310,7690,7690,7690,7690,8
|
|
20240327,142900,238036790,7690,7690,7690,7690,0
|
|
20240327,142800,238036790,7690,7690,7690,7690,8
|
|
20240327,142700,237975270,7700,7700,7700,7700,2
|
|
20240327,142600,237959870,7700,7700,7700,7700,0
|
|
20240327,142500,237959870,7700,7690,7700,7690,23
|
|
20240327,142400,237782870,7690,7690,7690,7690,0
|
|
20240327,142300,237782870,7690,7690,7690,7690,1
|
|
20240327,142200,237775180,7690,7690,7690,7690,0
|
|
20240327,142100,237775180,7690,7690,7690,7690,0
|
|
20240327,142000,237775180,7690,7690,7690,7690,0
|
|
20240327,141900,237775180,7690,7690,7690,7690,5
|
|
20240327,141800,237736730,7690,7690,7690,7690,0
|
|
20240327,141700,237736730,7690,7690,7690,7690,0
|
|
20240327,141600,237736730,7690,7690,7690,7690,0
|
|
20240327,141500,237736730,7690,7690,7690,7690,0
|
|
20240327,141400,237736730,7690,7690,7690,7690,0
|
|
20240327,141300,237736730,7690,7690,7690,7690,105
|
|
20240327,141200,236929280,7690,7690,7690,7690,16
|
|
20240327,141100,236806240,7690,7690,7690,7690,0
|
|
20240327,141000,236806240,7690,7690,7690,7690,0
|
|
20240327,140900,236806240,7690,7690,7690,7690,0
|
|
20240327,140800,236806240,7690,7690,7690,7690,4
|
|
20240327,140700,236775480,7690,7700,7700,7690,31
|
|
20240327,140600,236536910,7700,7700,7700,7700,15
|
|
20240327,140500,236421410,7700,7700,7700,7700,13
|
|
20240327,140400,236321310,7700,7700,7700,7700,0
|
|
20240327,140300,236321310,7700,7700,7700,7700,0
|
|
20240327,140200,236321310,7700,7700,7700,7700,0
|
|
20240327,140100,236321310,7700,7700,7700,7700,0
|
|
20240327,140000,236321310,7700,7700,7700,7700,20
|
|
20240327,135900,236167310,7700,7700,7700,7700,6
|
|
20240327,135800,236121110,7700,7700,7700,7700,0
|
|
20240327,135700,236121110,7700,7700,7700,7700,0
|
|
20240327,135600,236121110,7700,7700,7700,7700,0
|
|
20240327,135500,236121110,7700,7700,7700,7700,22
|
|
20240327,135400,235951710,7690,7690,7690,7690,0
|
|
20240327,135300,235951710,7690,7690,7690,7690,286
|
|
20240327,135200,233752370,7700,7700,7700,7700,0
|
|
20240327,135100,233752370,7700,7700,7700,7700,0
|
|
20240327,135000,233752370,7700,7700,7700,7700,14
|
|
20240327,134900,233644570,7710,7710,7710,7710,4
|
|
20240327,134800,233613730,7700,7700,7700,7700,292
|
|
20240327,134700,231365330,7690,7690,7690,7690,29
|
|
20240327,134600,231142320,7690,7690,7690,7690,0
|
|
20240327,134500,231142320,7690,7690,7690,7690,27
|
|
20240327,134400,230934690,7690,7690,7690,7690,0
|
|
20240327,134300,230934690,7690,7690,7690,7690,8
|
|
20240327,134200,230873170,7690,7690,7690,7690,33
|
|
20240327,134100,230619400,7690,7690,7690,7690,0
|
|
20240327,134000,230619400,7690,7690,7690,7690,34
|
|
20240327,133900,230357940,7690,7690,7690,7690,0
|
|
20240327,133800,230357940,7690,7690,7690,7690,9
|
|
20240327,133700,230288730,7690,7690,7690,7690,15
|
|
20240327,133600,230173380,7690,7700,7700,7690,28
|
|
20240327,133500,229957960,7690,7690,7690,7690,15
|
|
20240327,133400,229842610,7700,7700,7700,7700,0
|
|
20240327,133300,229842610,7700,7690,7700,7690,22
|
|
20240327,133200,229673330,7690,7690,7690,7690,0
|
|
20240327,133100,229673330,7690,7690,7690,7690,0
|
|
20240327,133000,229673330,7690,7690,7690,7690,11
|
|
20240327,132900,229588740,7690,7690,7690,7690,0
|
|
20240327,132800,229588740,7690,7690,7690,7690,106
|
|
20240327,132700,228773600,7690,7690,7690,7690,22
|
|
20240327,132600,228604420,7700,7700,7700,7700,0
|
|
20240327,132500,228604420,7700,7700,7700,7700,7
|
|
20240327,132400,228550520,7700,7700,7700,7700,0
|
|
20240327,132300,228550520,7700,7700,7700,7700,28
|
|
20240327,132200,228334920,7700,7700,7700,7700,60
|
|
20240327,132100,227872920,7700,7700,7700,7700,0
|
|
20240327,132000,227872920,7700,7700,7700,7700,12
|
|
20240327,131900,227780520,7700,7700,7700,7700,2
|
|
20240327,131800,227765120,7700,7700,7700,7700,4
|
|
20240327,131700,227734320,7700,7700,7700,7700,18
|
|
20240327,131600,227595720,7700,7700,7700,7700,1
|
|
20240327,131500,227588020,7700,7700,7700,7700,0
|
|
20240327,131400,227588020,7700,7700,7700,7700,0
|
|
20240327,131300,227588020,7700,7700,7700,7700,55
|
|
20240327,131200,227164520,7700,7700,7700,7700,23
|
|
20240327,131100,226987420,7700,7700,7700,7700,30
|
|
20240327,131000,226756420,7700,7700,7700,7700,100
|
|
20240327,130900,225986420,7700,7700,7700,7700,18
|
|
20240327,130800,225847820,7710,7690,7710,7690,511
|
|
20240327,130700,221918170,7690,7690,7690,7690,0
|
|
20240327,130600,221918170,7690,7690,7690,7690,0
|
|
20240327,130500,221918170,7690,7690,7690,7690,0
|
|
20240327,130400,221918170,7690,7700,7700,7690,234
|
|
20240327,130300,220118160,7700,7700,7700,7700,100
|
|
20240327,130200,219348160,7710,7710,7710,7710,2
|
|
20240327,130100,219332740,7710,7710,7710,7710,0
|
|
20240327,130000,219332740,7710,7710,7710,7710,2000
|
|
20240327,125900,203912740,7710,7710,7710,7710,1014
|
|
20240327,125800,196094800,7700,7700,7700,7690,279
|
|
20240327,125700,193946560,7700,7700,7700,7700,16
|
|
20240327,125600,193823360,7700,7700,7700,7700,0
|
|
20240327,125500,193823360,7700,7700,7700,7700,28
|
|
20240327,125400,193607760,7700,7700,7700,7700,0
|
|
20240327,125300,193607760,7700,7700,7700,7700,10
|
|
20240327,125200,193530760,7700,7700,7700,7700,18
|
|
20240327,125100,193392160,7700,7700,7700,7700,0
|
|
20240327,125000,193392160,7700,7700,7700,7700,10
|
|
20240327,124900,193315160,7700,7700,7700,7700,0
|
|
20240327,124800,193315160,7700,7700,7700,7700,4
|
|
20240327,124700,193284360,7700,7700,7700,7700,15
|
|
20240327,124600,193168860,7700,7700,7700,7700,28
|
|
20240327,124500,192953260,7700,7710,7710,7700,5
|
|
20240327,124400,192914720,7710,7710,7710,7710,111
|
|
20240327,124300,192058910,7710,7710,7710,7710,0
|
|
20240327,124200,192058910,7710,7710,7710,7710,0
|
|
20240327,124100,192058910,7710,7710,7710,7710,1
|
|
20240327,124000,192051200,7710,7710,7710,7710,0
|
|
20240327,123900,192051200,7710,7710,7710,7710,6
|
|
20240327,123800,192004940,7710,7710,7710,7710,0
|
|
20240327,123700,192004940,7710,7710,7710,7710,0
|
|
20240327,123600,192004940,7710,7710,7710,7710,65
|
|
20240327,123500,191503790,7700,7700,7700,7700,0
|
|
20240327,123400,191503790,7700,7700,7700,7700,0
|
|
20240327,123300,191503790,7700,7700,7700,7700,0
|
|
20240327,123200,191503790,7700,7700,7700,7700,58
|
|
20240327,123100,191057190,7700,7700,7700,7700,42
|
|
20240327,123000,190733790,7700,7700,7700,7700,0
|
|
20240327,122900,190733790,7700,7700,7700,7700,13
|
|
20240327,122800,190633690,7700,7700,7700,7700,57
|
|
20240327,122700,190194790,7690,7690,7690,7690,0
|
|
20240327,122600,190194790,7690,7690,7690,7690,14
|
|
20240327,122500,190087130,7700,7700,7700,7700,0
|
|
20240327,122400,190087130,7700,7700,7700,7700,0
|
|
20240327,122300,190087130,7700,7700,7700,7700,0
|
|
20240327,122200,190087130,7700,7700,7700,7700,364
|
|
20240327,122100,187284330,7700,7700,7700,7700,356
|
|
20240327,122000,184543130,7700,7700,7700,7700,0
|
|
20240327,121900,184543130,7700,7700,7700,7700,0
|
|
20240327,121800,184543130,7700,7700,7700,7700,0
|
|
20240327,121700,184543130,7700,7700,7700,7700,0
|
|
20240327,121600,184543130,7700,7700,7700,7700,19
|
|
20240327,121500,184396830,7700,7700,7700,7700,24
|
|
20240327,121400,184212030,7690,7690,7690,7690,0
|
|
20240327,121300,184212030,7690,7700,7700,7690,500
|
|
20240327,121200,180365120,7710,7700,7710,7700,1077
|
|
20240327,121100,172072210,7700,7700,7700,7700,0
|
|
20240327,121000,172072210,7700,7700,7700,7700,0
|
|
20240327,120900,172072210,7700,7700,7700,7700,0
|
|
20240327,120800,172072210,7700,7700,7700,7700,0
|
|
20240327,120700,172072210,7700,7700,7700,7700,0
|
|
20240327,120600,172072210,7700,7700,7700,7700,0
|
|
20240327,120500,172072210,7700,7700,7700,7700,103
|
|
20240327,120400,171279110,7710,7710,7710,7710,1
|
|
20240327,120300,171271400,7710,7710,7710,7710,400
|
|
20240327,120200,168187400,7710,7710,7710,7710,200
|
|
20240327,120100,166645400,7700,7700,7700,7700,0
|
|
20240327,120000,166645400,7700,7700,7700,7700,70
|
|
20240327,115900,166106400,7700,7700,7700,7700,0
|
|
20240327,115800,166106400,7700,7700,7700,7700,69
|
|
20240327,115700,165575100,7700,7700,7700,7700,301
|
|
20240327,115600,163257400,7690,7690,7690,7690,0
|
|
20240327,115500,163257400,7690,7690,7690,7690,1
|
|
20240327,115400,163249710,7690,7690,7690,7690,100
|
|
20240327,115300,162480710,7700,7700,7700,7700,0
|
|
20240327,115200,162480710,7700,7700,7700,7700,45
|
|
20240327,115100,162134210,7700,7700,7700,7700,457
|
|
20240327,115000,158615310,7700,7700,7700,7700,0
|
|
20240327,114900,158615310,7700,7700,7700,7700,0
|
|
20240327,114800,158615310,7700,7690,7700,7690,16
|
|
20240327,114700,158492260,7700,7700,7700,7700,8
|
|
20240327,114600,158430660,7700,7700,7700,7700,0
|
|
20240327,114500,158430660,7700,7700,7700,7700,0
|
|
20240327,114400,158430660,7700,7700,7700,7700,33
|
|
20240327,114300,158176560,7690,7690,7690,7690,0
|
|
20240327,114200,158176560,7690,7690,7690,7690,611
|
|
20240327,114100,153477970,7690,7690,7690,7690,200
|
|
20240327,114000,151939970,7680,7680,7680,7680,0
|
|
20240327,113900,151939970,7680,7680,7680,7680,0
|
|
20240327,113800,151939970,7680,7680,7680,7680,60
|
|
20240327,113700,151479170,7690,7690,7690,7690,0
|
|
20240327,113600,151479170,7690,7690,7690,7690,189
|
|
20240327,113500,150025760,7690,7690,7690,7690,0
|
|
20240327,113400,150025760,7690,7690,7690,7690,0
|
|
20240327,113300,150025760,7690,7690,7690,7690,0
|
|
20240327,113200,150025760,7690,7690,7690,7690,0
|
|
20240327,113100,150025760,7690,7690,7690,7690,0
|
|
20240327,113000,150025760,7690,7690,7690,7690,160
|
|
20240327,112900,148795360,7690,7690,7690,7690,0
|
|
20240327,112800,148795360,7690,7690,7690,7690,154
|
|
20240327,112700,147611100,7690,7690,7690,7690,10
|
|
20240327,112600,147534200,7700,7700,7700,7700,0
|
|
20240327,112500,147534200,7700,7700,7700,7700,4
|
|
20240327,112400,147503400,7680,7680,7680,7680,110
|
|
20240327,112300,146658600,7680,7680,7680,7680,0
|
|
20240327,112200,146658600,7680,7680,7680,7680,0
|
|
20240327,112100,146658600,7680,7680,7680,7680,0
|
|
20240327,112000,146658600,7680,7690,7690,7680,44
|
|
20240327,111900,146320590,7690,7690,7690,7690,92
|
|
20240327,111800,145613110,7680,7680,7680,7680,22
|
|
20240327,111700,145444150,7680,7680,7680,7680,51
|
|
20240327,111600,145052470,7680,7680,7680,7680,0
|
|
20240327,111500,145052470,7680,7680,7680,7680,11
|
|
20240327,111400,144967990,7690,7690,7690,7690,0
|
|
20240327,111300,144967990,7690,7680,7690,7680,24
|
|
20240327,111200,144783480,7680,7680,7680,7680,111
|
|
20240327,111100,143931000,7680,7680,7680,7680,129
|
|
20240327,111000,142940280,7690,7690,7690,7690,1766
|
|
20240327,110900,129359740,7690,7690,7690,7690,0
|
|
20240327,110800,129359740,7690,7690,7690,7690,25
|
|
20240327,110700,129167490,7690,7690,7690,7690,15
|
|
20240327,110600,129052140,7690,7690,7690,7690,0
|
|
20240327,110500,129052140,7690,7690,7690,7690,542
|
|
20240327,110400,124884160,7700,7700,7700,7700,5
|
|
20240327,110300,124845660,7690,7690,7690,7690,14
|
|
20240327,110200,124738000,7690,7690,7690,7690,0
|
|
20240327,110100,124738000,7690,7690,7690,7690,30
|
|
20240327,110000,124507300,7690,7690,7690,7690,0
|
|
20240327,105900,124507300,7690,7690,7690,7690,0
|
|
20240327,105800,124507300,7690,7690,7690,7690,64
|
|
20240327,105700,124015140,7700,7700,7700,7700,0
|
|
20240327,105600,124015140,7700,7700,7700,7700,40
|
|
20240327,105500,123707140,7690,7690,7690,7690,1
|
|
20240327,105400,123699450,7700,7700,7700,7700,0
|
|
20240327,105300,123699450,7700,7700,7700,7700,50
|
|
20240327,105200,123314450,7700,7700,7700,7700,0
|
|
20240327,105100,123314450,7700,7700,7700,7700,25
|
|
20240327,105000,123121950,7700,7700,7700,7700,0
|
|
20240327,104900,123121950,7700,7700,7700,7700,15
|
|
20240327,104800,123006450,7700,7700,7700,7700,0
|
|
20240327,104700,123006450,7700,7700,7700,7700,15
|
|
20240327,104600,122890950,7710,7710,7710,7710,0
|
|
20240327,104500,122890950,7710,7710,7710,7710,0
|
|
20240327,104400,122890950,7710,7710,7710,7700,375
|
|
20240327,104300,119999870,7710,7710,7710,7710,0
|
|
20240327,104200,119999870,7710,7710,7710,7710,0
|
|
20240327,104100,119999870,7710,7710,7710,7710,5
|
|
20240327,104000,119961320,7710,7710,7710,7710,0
|
|
20240327,103900,119961320,7710,7710,7710,7710,1
|
|
20240327,103800,119953610,7710,7710,7710,7710,0
|
|
20240327,103700,119953610,7710,7710,7710,7710,0
|
|
20240327,103600,119953610,7710,7710,7710,7710,0
|
|
20240327,103500,119953610,7710,7700,7710,7700,1000
|
|
20240327,103400,112244050,7690,7700,7700,7690,49
|
|
20240327,103300,111866770,7700,7700,7700,7700,111
|
|
20240327,103200,111012070,7700,7700,7700,7700,163
|
|
20240327,103100,109756970,7700,7710,7710,7700,687
|
|
20240327,103000,104466420,7710,7710,7710,7710,0
|
|
20240327,102900,104466420,7710,7710,7710,7710,700
|
|
20240327,102800,99069420,7700,7700,7700,7700,0
|
|
20240327,102700,99069420,7700,7700,7700,7700,0
|
|
20240327,102600,99069420,7700,7700,7700,7700,0
|
|
20240327,102500,99069420,7700,7700,7700,7700,0
|
|
20240327,102400,99069420,7700,7700,7700,7700,6
|
|
20240327,102300,99023220,7700,7700,7700,7700,122
|
|
20240327,102200,98083820,7700,7700,7700,7700,0
|
|
20240327,102100,98083820,7700,7710,7710,7700,209
|
|
20240327,102000,96474480,7700,7700,7700,7700,0
|
|
20240327,101900,96474480,7700,7700,7700,7700,0
|
|
20240327,101800,96474480,7700,7700,7700,7700,0
|
|
20240327,101700,96474480,7700,7700,7700,7700,0
|
|
20240327,101600,96474480,7700,7710,7710,7700,100
|
|
20240327,101500,95703590,7730,7730,7730,7730,1
|
|
20240327,101400,95695860,7740,7740,7740,7740,5
|
|
20240327,101300,95657160,7730,7730,7730,7730,188
|
|
20240327,101200,94203920,7730,7730,7730,7730,200
|
|
20240327,101100,92657920,7730,7730,7730,7730,2
|
|
20240327,101000,92642460,7730,7730,7730,7730,0
|
|
20240327,100900,92642460,7730,7730,7730,7730,0
|
|
20240327,100800,92642460,7730,7730,7730,7730,3
|
|
20240327,100700,92619270,7730,7730,7730,7730,0
|
|
20240327,100600,92619270,7730,7720,7730,7720,101
|
|
20240327,100500,91838930,7720,7720,7720,7720,2
|
|
20240327,100400,91823490,7720,7720,7720,7720,1
|
|
20240327,100300,91815770,7720,7720,7720,7720,0
|
|
20240327,100200,91815770,7720,7720,7720,7720,20
|
|
20240327,100100,91661370,7710,7710,7710,7710,0
|
|
20240327,100000,91661370,7710,7710,7710,7710,0
|
|
20240327,095900,91661370,7710,7710,7710,7710,0
|
|
20240327,095800,91661370,7710,7710,7710,7710,0
|
|
20240327,095700,91661370,7710,7710,7710,7710,0
|
|
20240327,095600,91661370,7710,7710,7710,7710,0
|
|
20240327,095500,91661370,7710,7710,7710,7710,0
|
|
20240327,095400,91661370,7710,7720,7720,7710,612
|
|
20240327,095300,86937730,7720,7720,7720,7720,7
|
|
20240327,095200,86883690,7720,7720,7720,7720,100
|
|
20240327,095100,86111690,7720,7720,7720,7720,2
|
|
20240327,095000,86096250,7720,7720,7720,7720,1
|
|
20240327,094900,86088530,7710,7710,7710,7710,5
|
|
20240327,094800,86049980,7710,7710,7710,7710,11
|
|
20240327,094700,85965170,7710,7710,7710,7710,221
|
|
20240327,094600,84261260,7700,7700,7700,7700,0
|
|
20240327,094500,84261260,7700,7700,7700,7700,0
|
|
20240327,094400,84261260,7700,7700,7700,7700,0
|
|
20240327,094300,84261260,7700,7700,7700,7700,149
|
|
20240327,094200,83113960,7710,7710,7710,7710,0
|
|
20240327,094100,83113960,7710,7710,7710,7710,0
|
|
20240327,094000,83113960,7710,7710,7710,7710,10
|
|
20240327,093900,83036860,7710,7710,7710,7710,2
|
|
20240327,093800,83021440,7720,7720,7720,7720,0
|
|
20240327,093700,83021440,7720,7720,7720,7720,1
|
|
20240327,093600,83013720,7720,7720,7720,7720,1
|
|
20240327,093500,83006000,7720,7720,7720,7720,1
|
|
20240327,093400,82998280,7720,7720,7720,7720,23
|
|
20240327,093300,82820720,7730,7730,7730,7730,0
|
|
20240327,093200,82820720,7730,7730,7730,7730,0
|
|
20240327,093100,82820720,7730,7730,7730,7730,0
|
|
20240327,093000,82820720,7730,7730,7730,7730,1
|
|
20240327,092900,82812990,7700,7700,7700,7700,0
|
|
20240327,092800,82812990,7700,7700,7700,7700,358
|
|
20240327,092700,80056390,7700,7730,7730,7700,1000
|
|
20240327,092600,72347490,7740,7740,7740,7740,0
|
|
20240327,092500,72347490,7740,7740,7740,7740,0
|
|
20240327,092400,72347490,7740,7740,7750,7740,503
|
|
20240327,092300,68451350,7740,7740,7740,7740,0
|
|
20240327,092200,68451350,7740,7730,7740,7730,6
|
|
20240327,092100,68404960,7740,7740,7740,7740,2
|
|
20240327,092000,68389480,7730,7740,7740,7730,527
|
|
20240327,091900,64315750,7740,7740,7740,7740,3
|
|
20240327,091800,64292530,7740,7730,7740,7730,8
|
|
20240327,091700,64230620,7730,7740,7740,7730,11
|
|
20240327,091600,64145580,7740,7740,7740,7740,9
|
|
20240327,091500,64075920,7740,7740,7740,7740,1
|
|
20240327,091400,64068180,7750,7740,7750,7740,115
|
|
20240327,091300,63177740,7750,7720,7750,7720,573
|
|
20240327,091200,58750500,7710,7710,7710,7710,1677
|
|
20240327,091100,45820830,7710,7710,7710,7710,0
|
|
20240327,091000,45820830,7710,7710,7710,7710,901
|
|
20240327,090900,38874120,7710,7710,7710,7710,0
|
|
20240327,090800,38874120,7710,7710,7710,7710,7
|
|
20240327,090700,38820150,7710,7710,7710,7710,5
|
|
20240327,090600,38781600,7710,7710,7710,7710,176
|
|
20240327,090500,37424640,7710,7700,7710,7700,1400
|
|
20240327,090400,26634220,7710,7710,7710,7710,0
|
|
20240327,090300,26634220,7710,7690,7710,7680,3354
|
|
20240327,090200,868470,7680,7680,7680,7680,50
|
|
20240327,090100,484470,7690,7690,7690,7690,2
|
|
20240327,090000,469090,7690,7690,7690,7690,61
|