578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183500,133484670,7680,7680,7680,7680,1704
|
|
20240328,183400,133484670,7680,7680,7680,7680,0
|
|
20240328,183300,133484670,7680,7680,7680,7680,0
|
|
20240328,183200,133484670,7680,7680,7680,7680,0
|
|
20240328,183100,133484670,7680,7680,7680,7680,0
|
|
20240328,183000,133484670,7680,7680,7680,7680,0
|
|
20240328,182900,133484670,7680,7680,7680,7680,0
|
|
20240328,182800,133484670,7680,7680,7680,7680,0
|
|
20240328,182700,133484670,7680,7680,7680,7680,0
|
|
20240328,182600,133484670,7680,7680,7680,7680,0
|
|
20240328,182500,133484670,7680,7680,7680,7680,0
|
|
20240328,182400,133484670,7680,7680,7680,7680,0
|
|
20240328,182300,133484670,7680,7680,7680,7680,0
|
|
20240328,182200,133484670,7680,7680,7680,7680,0
|
|
20240328,182100,133484670,7680,7680,7680,7680,0
|
|
20240328,182000,133484670,7680,7680,7680,7680,0
|
|
20240328,181900,133484670,7680,7680,7680,7680,0
|
|
20240328,181800,133484670,7680,7680,7680,7680,0
|
|
20240328,181700,133484670,7680,7680,7680,7680,0
|
|
20240328,181600,133484670,7680,7680,7680,7680,0
|
|
20240328,181500,133484670,7680,7680,7680,7680,0
|
|
20240328,181400,133484670,7680,7680,7680,7680,0
|
|
20240328,181300,133484670,7680,7680,7680,7680,0
|
|
20240328,181200,133484670,7680,7680,7680,7680,0
|
|
20240328,181100,133484670,7680,7680,7680,7680,0
|
|
20240328,181000,133484670,7680,7680,7680,7680,0
|
|
20240328,180900,133484670,7680,7680,7680,7680,0
|
|
20240328,180800,133484670,7680,7680,7680,7680,0
|
|
20240328,180700,133484670,7680,7680,7680,7680,0
|
|
20240328,180600,133484670,7680,7680,7680,7680,0
|
|
20240328,180500,133484670,7680,7680,7680,7680,1704
|
|
20240328,180400,133484670,7680,7680,7680,7680,0
|
|
20240328,180300,133484670,7680,7680,7680,7680,0
|
|
20240328,180200,133484670,7680,7680,7680,7680,0
|
|
20240328,180100,133484670,7680,7680,7680,7680,0
|
|
20240328,180000,133484670,7680,7680,7680,7680,0
|
|
20240328,175900,133484670,7680,7680,7680,7680,0
|
|
20240328,175800,133484670,7680,7680,7680,7680,0
|
|
20240328,175700,133484670,7680,7680,7680,7680,0
|
|
20240328,175600,133484670,7680,7680,7680,7680,0
|
|
20240328,175500,133484670,7680,7680,7680,7680,0
|
|
20240328,175400,133484670,7680,7680,7680,7680,0
|
|
20240328,175300,133484670,7680,7680,7680,7680,0
|
|
20240328,175200,133484670,7680,7680,7680,7680,0
|
|
20240328,175100,133484670,7680,7680,7680,7680,0
|
|
20240328,175000,133484670,7680,7680,7680,7680,0
|
|
20240328,174900,133484670,7680,7680,7680,7680,0
|
|
20240328,174800,133484670,7680,7680,7680,7680,0
|
|
20240328,174700,133484670,7680,7680,7680,7680,0
|
|
20240328,174600,133484670,7680,7680,7680,7680,0
|
|
20240328,174500,133484670,7680,7680,7680,7680,0
|
|
20240328,174400,133484670,7680,7680,7680,7680,0
|
|
20240328,174300,133484670,7680,7680,7680,7680,0
|
|
20240328,174200,133484670,7680,7680,7680,7680,0
|
|
20240328,174100,133484670,7680,7680,7680,7680,0
|
|
20240328,174000,133484670,7680,7680,7680,7680,0
|
|
20240328,173900,133484670,7680,7680,7680,7680,0
|
|
20240328,173800,133484670,7680,7680,7680,7680,0
|
|
20240328,173700,133484670,7680,7680,7680,7680,0
|
|
20240328,173600,133484670,7680,7680,7680,7680,0
|
|
20240328,173500,133484670,7680,7680,7680,7680,1704
|
|
20240328,173400,133484670,7680,7680,7680,7680,0
|
|
20240328,173300,133484670,7680,7680,7680,7680,0
|
|
20240328,173200,133484670,7680,7680,7680,7680,0
|
|
20240328,173100,133484670,7680,7680,7680,7680,0
|
|
20240328,173000,133484670,7680,7680,7680,7680,0
|
|
20240328,172900,133484670,7680,7680,7680,7680,0
|
|
20240328,172800,133484670,7680,7680,7680,7680,0
|
|
20240328,172700,133484670,7680,7680,7680,7680,0
|
|
20240328,172600,133484670,7680,7680,7680,7680,0
|
|
20240328,172500,133484670,7680,7680,7680,7680,0
|
|
20240328,172400,133484670,7680,7680,7680,7680,0
|
|
20240328,172300,133484670,7680,7680,7680,7680,0
|
|
20240328,172200,133484670,7680,7680,7680,7680,0
|
|
20240328,172100,133484670,7680,7680,7680,7680,0
|
|
20240328,172000,133484670,7680,7680,7680,7680,0
|
|
20240328,171900,133484670,7680,7680,7680,7680,0
|
|
20240328,171800,133484670,7680,7680,7680,7680,0
|
|
20240328,171700,133484670,7680,7680,7680,7680,0
|
|
20240328,171600,133484670,7680,7680,7680,7680,0
|
|
20240328,171500,133484670,7680,7680,7680,7680,0
|
|
20240328,171400,133484670,7680,7680,7680,7680,0
|
|
20240328,171300,133484670,7680,7680,7680,7680,0
|
|
20240328,171200,133484670,7680,7680,7680,7680,0
|
|
20240328,171100,133484670,7680,7680,7680,7680,0
|
|
20240328,171000,133484670,7680,7680,7680,7680,0
|
|
20240328,170900,133484670,7680,7680,7680,7680,0
|
|
20240328,170800,133484670,7680,7680,7680,7680,0
|
|
20240328,170700,133484670,7680,7680,7680,7680,0
|
|
20240328,170600,133484670,7680,7680,7680,7680,0
|
|
20240328,170500,133484670,7680,7680,7680,7680,1704
|
|
20240328,170400,133484670,7680,7680,7680,7680,0
|
|
20240328,170300,133484670,7680,7680,7680,7680,0
|
|
20240328,170200,133484670,7680,7680,7680,7680,0
|
|
20240328,170100,133484670,7680,7680,7680,7680,0
|
|
20240328,170000,133484670,7680,7680,7680,7680,0
|
|
20240328,165900,133484670,7680,7680,7680,7680,0
|
|
20240328,165800,133484670,7680,7680,7680,7680,0
|
|
20240328,165700,133484670,7680,7680,7680,7680,0
|
|
20240328,165600,133484670,7680,7680,7680,7680,0
|
|
20240328,165500,133484670,7680,7680,7680,7680,0
|
|
20240328,165400,133484670,7680,7680,7680,7680,0
|
|
20240328,165300,133484670,7680,7680,7680,7680,0
|
|
20240328,165200,133484670,7680,7680,7680,7680,0
|
|
20240328,165100,133484670,7680,7680,7680,7680,0
|
|
20240328,165000,133484670,7680,7680,7680,7680,0
|
|
20240328,164900,133484670,7680,7680,7680,7680,0
|
|
20240328,164800,133484670,7680,7680,7680,7680,0
|
|
20240328,164700,133484670,7680,7680,7680,7680,0
|
|
20240328,164600,133484670,7680,7680,7680,7680,0
|
|
20240328,164500,133484670,7680,7680,7680,7680,0
|
|
20240328,164400,133484670,7680,7680,7680,7680,0
|
|
20240328,164300,133484670,7680,7680,7680,7680,0
|
|
20240328,164200,133484670,7680,7680,7680,7680,0
|
|
20240328,164100,133484670,7680,7680,7680,7680,0
|
|
20240328,164000,133484670,7680,7680,7680,7680,0
|
|
20240328,163900,133484670,7680,7680,7680,7680,0
|
|
20240328,163800,133484670,7680,7680,7680,7680,0
|
|
20240328,163700,133484670,7680,7680,7680,7680,0
|
|
20240328,163600,133484670,7680,7680,7680,7680,0
|
|
20240328,163500,133484670,7680,7680,7680,7680,1704
|
|
20240328,163400,133484670,7680,7680,7680,7680,0
|
|
20240328,163300,133484670,7680,7680,7680,7680,0
|
|
20240328,163200,133484670,7680,7680,7680,7680,0
|
|
20240328,163100,133484670,7680,7680,7680,7680,0
|
|
20240328,163000,133484670,7680,7680,7680,7680,0
|
|
20240328,162900,133484670,7680,7680,7680,7680,0
|
|
20240328,162800,133484670,7680,7680,7680,7680,0
|
|
20240328,162700,133484670,7680,7680,7680,7680,0
|
|
20240328,162600,133484670,7680,7680,7680,7680,0
|
|
20240328,162500,133484670,7680,7680,7680,7680,0
|
|
20240328,162400,133484670,7680,7680,7680,7680,0
|
|
20240328,162300,133484670,7680,7680,7680,7680,0
|
|
20240328,162200,133484670,7680,7680,7680,7680,0
|
|
20240328,162100,133484670,7680,7680,7680,7680,0
|
|
20240328,162000,133484670,7680,7680,7680,7680,0
|
|
20240328,161900,133484670,7680,7680,7680,7680,0
|
|
20240328,161800,133484670,7680,7680,7680,7680,0
|
|
20240328,161700,133484670,7680,7680,7680,7680,0
|
|
20240328,161600,133484670,7680,7680,7680,7680,0
|
|
20240328,161500,133484670,7680,7680,7680,7680,0
|
|
20240328,161400,133484670,7680,7680,7680,7680,0
|
|
20240328,161300,133484670,7680,7680,7680,7680,0
|
|
20240328,161200,133484670,7680,7680,7680,7680,0
|
|
20240328,161100,133484670,7680,7680,7680,7680,0
|
|
20240328,161000,133484670,7680,7680,7680,7680,0
|
|
20240328,160900,133484670,7680,7680,7680,7680,0
|
|
20240328,160800,133484670,7680,7680,7680,7680,0
|
|
20240328,160700,133484670,7680,7680,7680,7680,0
|
|
20240328,160600,133484670,7680,7680,7680,7680,0
|
|
20240328,160500,133484670,7680,7680,7680,7680,1704
|
|
20240328,160400,133484670,7680,7680,7680,7680,0
|
|
20240328,160300,133484670,7680,7680,7680,7680,0
|
|
20240328,160200,133484670,7680,7680,7680,7680,0
|
|
20240328,160100,133484670,7680,7680,7680,7680,0
|
|
20240328,160000,133484670,7680,7680,7680,7680,0
|
|
20240328,155900,133484670,7680,7680,7680,7680,0
|
|
20240328,155800,133484670,7680,7680,7680,7680,0
|
|
20240328,155700,133484670,7680,7680,7680,7680,0
|
|
20240328,155600,133484670,7680,7680,7680,7680,0
|
|
20240328,155500,133484670,7680,7680,7680,7680,0
|
|
20240328,155400,133484670,7680,7680,7680,7680,0
|
|
20240328,155300,133484670,7680,7680,7680,7680,0
|
|
20240328,155200,133484670,7680,7680,7680,7680,0
|
|
20240328,155100,133484670,7680,7680,7680,7680,0
|
|
20240328,155000,133484670,7680,7680,7680,7680,0
|
|
20240328,154900,133484670,7680,7680,7680,7680,0
|
|
20240328,154800,133484670,7680,7680,7680,7680,0
|
|
20240328,154700,133484670,7680,7680,7680,7680,0
|
|
20240328,154600,133484670,7680,7680,7680,7680,0
|
|
20240328,154500,133484670,7680,7680,7680,7680,0
|
|
20240328,154400,133484670,7680,7680,7680,7680,0
|
|
20240328,154300,133484670,7680,7680,7680,7680,0
|
|
20240328,154200,133484670,7680,7680,7680,7680,0
|
|
20240328,154100,133484670,7680,7680,7680,7680,0
|
|
20240328,154000,133484670,7680,7680,7680,7680,0
|
|
20240328,153900,133484670,7680,7680,7680,7680,0
|
|
20240328,153800,133484670,7680,7680,7680,7680,0
|
|
20240328,153700,133484670,7680,7680,7680,7680,0
|
|
20240328,153600,133484670,7680,7680,7680,7680,0
|
|
20240328,153500,133484670,7680,7680,7680,7680,1704
|
|
20240328,153400,133484670,7680,7680,7680,7680,0
|
|
20240328,153300,133484670,7680,7680,7680,7680,0
|
|
20240328,153200,133484670,7680,7680,7680,7680,0
|
|
20240328,153100,133484670,7680,7680,7680,7680,0
|
|
20240328,153000,133484670,7680,7680,7680,7680,1704
|
|
20240328,152900,120397950,7680,7680,7680,7680,0
|
|
20240328,152800,120397950,7680,7680,7680,7680,0
|
|
20240328,152700,120397950,7680,7680,7680,7680,0
|
|
20240328,152600,120397950,7680,7680,7680,7680,0
|
|
20240328,152500,120397950,7680,7680,7680,7680,0
|
|
20240328,152400,120397950,7680,7680,7680,7680,0
|
|
20240328,152300,120397950,7680,7680,7680,7680,0
|
|
20240328,152200,120397950,7680,7680,7680,7680,0
|
|
20240328,152100,120397950,7680,7680,7680,7680,0
|
|
20240328,152000,120397950,7680,7680,7680,7680,0
|
|
20240328,151900,120397950,7680,7700,7710,7680,73
|
|
20240328,151800,119836650,7710,7710,7710,7710,0
|
|
20240328,151700,119836650,7710,7690,7710,7690,150
|
|
20240328,151600,118683050,7690,7690,7690,7690,0
|
|
20240328,151500,118683050,7690,7680,7690,7680,102
|
|
20240328,151400,117899470,7690,7690,7690,7690,25
|
|
20240328,151300,117707220,7690,7690,7690,7690,3
|
|
20240328,151200,117684150,7690,7690,7690,7690,0
|
|
20240328,151100,117684150,7690,7690,7690,7690,50
|
|
20240328,151000,117299650,7680,7680,7680,7680,0
|
|
20240328,150900,117299650,7680,7700,7700,7680,150
|
|
20240328,150800,116146210,7710,7710,7710,7710,0
|
|
20240328,150700,116146210,7710,7700,7710,7700,16
|
|
20240328,150600,116022910,7700,7700,7700,7700,0
|
|
20240328,150500,116022910,7700,7700,7700,7700,75
|
|
20240328,150400,115445410,7700,7700,7700,7700,1475
|
|
20240328,150300,104087910,7700,7700,7700,7700,149
|
|
20240328,150200,102940610,7700,7700,7700,7700,5
|
|
20240328,150100,102902110,7690,7690,7690,7690,0
|
|
20240328,150000,102902110,7690,7690,7690,7690,0
|
|
20240328,145900,102902110,7690,7690,7690,7690,0
|
|
20240328,145800,102902110,7690,7690,7690,7690,0
|
|
20240328,145700,102902110,7690,7690,7690,7690,8
|
|
20240328,145600,102840590,7700,7700,7700,7700,0
|
|
20240328,145500,102840590,7700,7700,7700,7700,6
|
|
20240328,145400,102794390,7690,7690,7690,7690,0
|
|
20240328,145300,102794390,7690,7690,7690,7690,0
|
|
20240328,145200,102794390,7690,7690,7690,7690,0
|
|
20240328,145100,102794390,7690,7690,7690,7690,0
|
|
20240328,145000,102794390,7690,7690,7690,7690,50
|
|
20240328,144900,102409890,7690,7690,7690,7690,0
|
|
20240328,144800,102409890,7690,7690,7690,7690,0
|
|
20240328,144700,102409890,7690,7690,7690,7690,0
|
|
20240328,144600,102409890,7690,7700,7700,7690,65
|
|
20240328,144500,101909890,7700,7700,7700,7700,10
|
|
20240328,144400,101832890,7700,7700,7700,7700,2
|
|
20240328,144300,101817490,7690,7690,7690,7690,9
|
|
20240328,144200,101748280,7680,7680,7680,7680,0
|
|
20240328,144100,101748280,7680,7680,7680,7680,0
|
|
20240328,144000,101748280,7680,7680,7680,7680,0
|
|
20240328,143900,101748280,7680,7680,7680,7680,0
|
|
20240328,143800,101748280,7680,7680,7680,7680,0
|
|
20240328,143700,101748280,7680,7680,7680,7680,0
|
|
20240328,143600,101748280,7680,7680,7680,7680,0
|
|
20240328,143500,101748280,7680,7680,7680,7680,0
|
|
20240328,143400,101748280,7680,7680,7680,7680,0
|
|
20240328,143300,101748280,7680,7680,7680,7680,0
|
|
20240328,143200,101748280,7680,7680,7680,7680,0
|
|
20240328,143100,101748280,7680,7680,7680,7680,0
|
|
20240328,143000,101748280,7680,7680,7680,7680,0
|
|
20240328,142900,101748280,7680,7680,7680,7680,0
|
|
20240328,142800,101748280,7680,7680,7680,7680,0
|
|
20240328,142700,101748280,7680,7690,7690,7680,1500
|
|
20240328,142600,90226760,7690,7690,7690,7690,0
|
|
20240328,142500,90226760,7690,7690,7690,7690,0
|
|
20240328,142400,90226760,7690,7690,7690,7690,0
|
|
20240328,142300,90226760,7690,7690,7690,7690,13
|
|
20240328,142200,90126790,7700,7700,7700,7700,0
|
|
20240328,142100,90126790,7700,7700,7700,7700,50
|
|
20240328,142000,89741790,7710,7710,7710,7710,2
|
|
20240328,141900,89726370,7700,7700,7700,7700,0
|
|
20240328,141800,89726370,7700,7700,7700,7700,0
|
|
20240328,141700,89726370,7700,7700,7700,7700,0
|
|
20240328,141600,89726370,7700,7700,7700,7700,103
|
|
20240328,141500,88933270,7700,7700,7700,7700,100
|
|
20240328,141400,88163270,7690,7690,7690,7690,0
|
|
20240328,141300,88163270,7690,7710,7710,7690,567
|
|
20240328,141200,83799040,7710,7710,7710,7710,20
|
|
20240328,141100,83644840,7710,7710,7710,7710,120
|
|
20240328,141000,82719640,7710,7710,7710,7710,0
|
|
20240328,140900,82719640,7710,7710,7710,7710,5
|
|
20240328,140800,82681090,7710,7710,7710,7710,0
|
|
20240328,140700,82681090,7710,7710,7710,7710,0
|
|
20240328,140600,82681090,7710,7710,7710,7710,0
|
|
20240328,140500,82681090,7710,7710,7710,7710,0
|
|
20240328,140400,82681090,7710,7710,7710,7710,11
|
|
20240328,140300,82596280,7710,7710,7710,7710,0
|
|
20240328,140200,82596280,7710,7710,7710,7710,2
|
|
20240328,140100,82580860,7720,7720,7720,7720,0
|
|
20240328,140000,82580860,7720,7720,7720,7720,0
|
|
20240328,135900,82580860,7720,7720,7720,7720,0
|
|
20240328,135800,82580860,7720,7720,7720,7720,0
|
|
20240328,135700,82580860,7720,7720,7720,7720,0
|
|
20240328,135600,82580860,7720,7720,7720,7720,0
|
|
20240328,135500,82580860,7720,7720,7720,7720,0
|
|
20240328,135400,82580860,7720,7720,7720,7720,0
|
|
20240328,135300,82580860,7720,7720,7720,7720,0
|
|
20240328,135200,82580860,7720,7720,7720,7720,0
|
|
20240328,135100,82580860,7720,7720,7720,7720,0
|
|
20240328,135000,82580860,7720,7720,7720,7720,0
|
|
20240328,134900,82580860,7720,7720,7720,7720,0
|
|
20240328,134800,82580860,7720,7720,7720,7720,0
|
|
20240328,134700,82580860,7720,7720,7720,7720,0
|
|
20240328,134600,82580860,7720,7720,7720,7720,0
|
|
20240328,134500,82580860,7720,7720,7720,7720,1
|
|
20240328,134400,82573140,7680,7680,7680,7680,1
|
|
20240328,134300,82565460,7730,7700,7730,7700,700
|
|
20240328,134200,77166890,7680,7680,7680,7680,30
|
|
20240328,134100,76936490,7680,7680,7680,7680,270
|
|
20240328,134000,74862890,7690,7690,7690,7690,30
|
|
20240328,133900,74632190,7690,7690,7690,7690,0
|
|
20240328,133800,74632190,7690,7690,7690,7690,0
|
|
20240328,133700,74632190,7690,7690,7690,7690,0
|
|
20240328,133600,74632190,7690,7690,7690,7690,0
|
|
20240328,133500,74632190,7690,7690,7690,7690,5
|
|
20240328,133400,74593740,7690,7690,7690,7690,0
|
|
20240328,133300,74593740,7690,7690,7690,7690,0
|
|
20240328,133200,74593740,7690,7690,7690,7690,118
|
|
20240328,133100,73686320,7680,7680,7680,7680,0
|
|
20240328,133000,73686320,7680,7680,7680,7680,0
|
|
20240328,132900,73686320,7680,7680,7680,7680,0
|
|
20240328,132800,73686320,7680,7680,7680,7680,0
|
|
20240328,132700,73686320,7680,7680,7680,7680,0
|
|
20240328,132600,73686320,7680,7680,7680,7680,0
|
|
20240328,132500,73686320,7680,7690,7690,7680,2501
|
|
20240328,132400,54478630,7690,7690,7690,7690,114
|
|
20240328,132300,53601970,7700,7700,7700,7700,0
|
|
20240328,132200,53601970,7700,7700,7700,7700,0
|
|
20240328,132100,53601970,7700,7700,7700,7700,5
|
|
20240328,132000,53563470,7700,7700,7700,7700,0
|
|
20240328,131900,53563470,7700,7700,7700,7700,0
|
|
20240328,131800,53563470,7700,7700,7700,7700,0
|
|
20240328,131700,53563470,7700,7700,7700,7700,0
|
|
20240328,131600,53563470,7700,7700,7700,7700,0
|
|
20240328,131500,53563470,7700,7700,7700,7700,0
|
|
20240328,131400,53563470,7700,7700,7700,7700,0
|
|
20240328,131300,53563470,7700,7700,7700,7700,0
|
|
20240328,131200,53563470,7700,7700,7700,7700,2
|
|
20240328,131100,53548070,7700,7700,7700,7700,0
|
|
20240328,131000,53548070,7700,7700,7700,7700,1
|
|
20240328,130900,53540370,7700,7700,7700,7700,0
|
|
20240328,130800,53540370,7700,7700,7700,7700,0
|
|
20240328,130700,53540370,7700,7690,7700,7690,38
|
|
20240328,130600,53248070,7690,7690,7690,7690,100
|
|
20240328,130500,52479070,7690,7690,7690,7690,0
|
|
20240328,130400,52479070,7690,7690,7690,7690,0
|
|
20240328,130300,52479070,7690,7690,7690,7690,24
|
|
20240328,130200,52294510,7690,7690,7690,7690,86
|
|
20240328,130100,51633170,7700,7700,7700,7700,0
|
|
20240328,130000,51633170,7700,7700,7700,7700,13
|
|
20240328,125900,51533070,7690,7690,7690,7690,0
|
|
20240328,125800,51533070,7690,7690,7690,7690,26
|
|
20240328,125700,51333130,7690,7690,7690,7690,0
|
|
20240328,125600,51333130,7690,7690,7690,7690,1
|
|
20240328,125500,51325440,7690,7690,7690,7690,179
|
|
20240328,125400,49948930,7700,7700,7700,7700,0
|
|
20240328,125300,49948930,7700,7700,7700,7700,0
|
|
20240328,125200,49948930,7700,7700,7700,7700,0
|
|
20240328,125100,49948930,7700,7700,7700,7700,0
|
|
20240328,125000,49948930,7700,7700,7700,7700,0
|
|
20240328,124900,49948930,7700,7700,7700,7700,0
|
|
20240328,124800,49948930,7700,7700,7700,7700,1
|
|
20240328,124700,49941230,7700,7700,7700,7700,11
|
|
20240328,124600,49856530,7700,7700,7700,7700,25
|
|
20240328,124500,49664030,7700,7700,7700,7700,10
|
|
20240328,124400,49587030,7700,7700,7700,7700,9
|
|
20240328,124300,49517730,7690,7690,7690,7690,0
|
|
20240328,124200,49517730,7690,7690,7690,7690,0
|
|
20240328,124100,49517730,7690,7690,7690,7690,117
|
|
20240328,124000,48618000,7690,7690,7690,7690,32
|
|
20240328,123900,48371920,7690,7690,7690,7690,303
|
|
20240328,123800,46041850,7690,7690,7690,7690,0
|
|
20240328,123700,46041850,7690,7690,7690,7690,810
|
|
20240328,123600,39812950,7690,7690,7690,7690,0
|
|
20240328,123500,39812950,7690,7690,7690,7690,0
|
|
20240328,123400,39812950,7690,7700,7700,7690,57
|
|
20240328,123300,39374550,7700,7700,7700,7700,0
|
|
20240328,123200,39374550,7700,7700,7700,7700,0
|
|
20240328,123100,39374550,7700,7700,7700,7700,0
|
|
20240328,123000,39374550,7700,7700,7700,7700,0
|
|
20240328,122900,39374550,7700,7700,7700,7700,0
|
|
20240328,122800,39374550,7700,7700,7700,7700,0
|
|
20240328,122700,39374550,7700,7700,7700,7700,0
|
|
20240328,122600,39374550,7700,7700,7700,7700,0
|
|
20240328,122500,39374550,7700,7700,7700,7700,0
|
|
20240328,122400,39374550,7700,7700,7700,7700,0
|
|
20240328,122300,39374550,7700,7700,7700,7700,0
|
|
20240328,122200,39374550,7700,7700,7700,7700,0
|
|
20240328,122100,39374550,7700,7710,7710,7700,31
|
|
20240328,122000,39135840,7710,7710,7710,7710,0
|
|
20240328,121900,39135840,7710,7710,7710,7710,0
|
|
20240328,121800,39135840,7710,7710,7710,7710,0
|
|
20240328,121700,39135840,7710,7710,7710,7710,0
|
|
20240328,121600,39135840,7710,7710,7710,7710,15
|
|
20240328,121500,39020190,7710,7710,7710,7710,0
|
|
20240328,121400,39020190,7710,7710,7710,7710,200
|
|
20240328,121300,37478190,7710,7710,7710,7710,129
|
|
20240328,121200,36483600,7710,7710,7710,7710,4
|
|
20240328,121100,36452760,7710,7710,7710,7710,1
|
|
20240328,121000,36445050,7690,7690,7690,7690,101
|
|
20240328,120900,35668360,7690,7690,7690,7690,10
|
|
20240328,120800,35591460,7700,7700,7700,7700,0
|
|
20240328,120700,35591460,7700,7700,7700,7700,15
|
|
20240328,120600,35475960,7700,7700,7700,7700,115
|
|
20240328,120500,34590460,7700,7700,7700,7700,0
|
|
20240328,120400,34590460,7700,7700,7700,7700,0
|
|
20240328,120300,34590460,7700,7700,7700,7700,0
|
|
20240328,120200,34590460,7700,7700,7700,7700,0
|
|
20240328,120100,34590460,7700,7700,7700,7700,0
|
|
20240328,120000,34590460,7700,7700,7700,7700,11
|
|
20240328,115900,34505760,7700,7700,7700,7700,130
|
|
20240328,115800,33504760,7710,7710,7710,7710,0
|
|
20240328,115700,33504760,7710,7710,7710,7710,0
|
|
20240328,115600,33504760,7710,7710,7710,7710,0
|
|
20240328,115500,33504760,7710,7710,7710,7710,103
|
|
20240328,115400,32710630,7720,7720,7720,7720,0
|
|
20240328,115300,32710630,7720,7720,7720,7720,0
|
|
20240328,115200,32710630,7720,7720,7720,7720,0
|
|
20240328,115100,32710630,7720,7720,7720,7720,0
|
|
20240328,115000,32710630,7720,7720,7720,7720,0
|
|
20240328,114900,32710630,7720,7720,7720,7720,1
|
|
20240328,114800,32702910,7720,7720,7720,7720,0
|
|
20240328,114700,32702910,7720,7720,7720,7720,1
|
|
20240328,114600,32695190,7720,7720,7720,7720,0
|
|
20240328,114500,32695190,7720,7720,7720,7720,0
|
|
20240328,114400,32695190,7720,7720,7720,7720,0
|
|
20240328,114300,32695190,7720,7720,7720,7720,0
|
|
20240328,114200,32695190,7720,7720,7720,7720,0
|
|
20240328,114100,32695190,7720,7720,7720,7720,1
|
|
20240328,114000,32687470,7720,7720,7720,7720,0
|
|
20240328,113900,32687470,7720,7720,7720,7720,0
|
|
20240328,113800,32687470,7720,7720,7720,7720,0
|
|
20240328,113700,32687470,7720,7720,7720,7720,0
|
|
20240328,113600,32687470,7720,7720,7720,7720,0
|
|
20240328,113500,32687470,7720,7720,7720,7720,0
|
|
20240328,113400,32687470,7720,7720,7720,7720,0
|
|
20240328,113300,32687470,7720,7720,7720,7720,0
|
|
20240328,113200,32687470,7720,7720,7720,7720,6
|
|
20240328,113100,32641150,7710,7710,7710,7710,0
|
|
20240328,113000,32641150,7710,7710,7710,7710,0
|
|
20240328,112900,32641150,7710,7710,7710,7710,0
|
|
20240328,112800,32641150,7710,7710,7710,7710,110
|
|
20240328,112700,31793050,7720,7720,7720,7720,0
|
|
20240328,112600,31793050,7720,7720,7720,7720,1
|
|
20240328,112500,31785330,7700,7700,7700,7700,0
|
|
20240328,112400,31785330,7700,7700,7700,7700,0
|
|
20240328,112300,31785330,7700,7700,7700,7700,0
|
|
20240328,112200,31785330,7700,7700,7700,7700,0
|
|
20240328,112100,31785330,7700,7700,7700,7700,0
|
|
20240328,112000,31785330,7700,7700,7700,7700,0
|
|
20240328,111900,31785330,7700,7700,7700,7700,0
|
|
20240328,111800,31785330,7700,7700,7700,7700,0
|
|
20240328,111700,31785330,7700,7700,7700,7700,30
|
|
20240328,111600,31554330,7700,7700,7700,7700,0
|
|
20240328,111500,31554330,7700,7700,7700,7700,124
|
|
20240328,111400,30599530,7700,7700,7700,7700,0
|
|
20240328,111300,30599530,7700,7700,7700,7700,0
|
|
20240328,111200,30599530,7700,7700,7700,7700,0
|
|
20240328,111100,30599530,7700,7700,7700,7700,0
|
|
20240328,111000,30599530,7700,7700,7700,7700,210
|
|
20240328,110900,28982530,7700,7700,7700,7700,0
|
|
20240328,110800,28982530,7700,7700,7700,7700,0
|
|
20240328,110700,28982530,7700,7720,7720,7700,101
|
|
20240328,110600,28204250,7710,7710,7710,7710,0
|
|
20240328,110500,28204250,7710,7710,7710,7710,0
|
|
20240328,110400,28204250,7710,7710,7710,7710,0
|
|
20240328,110300,28204250,7710,7710,7710,7710,0
|
|
20240328,110200,28204250,7710,7710,7710,7710,140
|
|
20240328,110100,27124850,7720,7720,7720,7720,0
|
|
20240328,110000,27124850,7720,7720,7720,7720,0
|
|
20240328,105900,27124850,7720,7720,7720,7720,0
|
|
20240328,105800,27124850,7720,7720,7720,7720,0
|
|
20240328,105700,27124850,7720,7720,7720,7720,0
|
|
20240328,105600,27124850,7720,7720,7720,7720,0
|
|
20240328,105500,27124850,7720,7720,7720,7720,52
|
|
20240328,105400,26723410,7730,7730,7730,7730,1
|
|
20240328,105300,26715680,7710,7710,7710,7710,0
|
|
20240328,105200,26715680,7710,7710,7710,7710,0
|
|
20240328,105100,26715680,7710,7710,7710,7710,0
|
|
20240328,105000,26715680,7710,7710,7710,7710,0
|
|
20240328,104900,26715680,7710,7710,7710,7710,0
|
|
20240328,104800,26715680,7710,7710,7710,7710,141
|
|
20240328,104700,25628570,7710,7710,7710,7710,0
|
|
20240328,104600,25628570,7710,7710,7710,7710,0
|
|
20240328,104500,25628570,7710,7710,7710,7710,0
|
|
20240328,104400,25628570,7710,7720,7720,7710,50
|
|
20240328,104300,25242730,7730,7730,7730,7730,0
|
|
20240328,104200,25242730,7730,7730,7730,7730,0
|
|
20240328,104100,25242730,7730,7730,7730,7730,0
|
|
20240328,104000,25242730,7730,7730,7730,7730,0
|
|
20240328,103900,25242730,7730,7730,7730,7730,0
|
|
20240328,103800,25242730,7730,7730,7730,7730,0
|
|
20240328,103700,25242730,7730,7730,7730,7730,0
|
|
20240328,103600,25242730,7730,7730,7730,7730,50
|
|
20240328,103500,24856230,7730,7730,7730,7730,2
|
|
20240328,103400,24840770,7730,7730,7730,7730,0
|
|
20240328,103300,24840770,7730,7730,7730,7730,35
|
|
20240328,103200,24570220,7740,7740,7740,7740,0
|
|
20240328,103100,24570220,7740,7740,7740,7740,0
|
|
20240328,103000,24570220,7740,7740,7740,7740,0
|
|
20240328,102900,24570220,7740,7740,7740,7740,0
|
|
20240328,102800,24570220,7740,7740,7740,7740,10
|
|
20240328,102700,24492820,7740,7740,7740,7740,0
|
|
20240328,102600,24492820,7740,7740,7740,7740,4
|
|
20240328,102500,24461860,7740,7740,7740,7740,400
|
|
20240328,102400,21365860,7740,7740,7740,7740,0
|
|
20240328,102300,21365860,7740,7740,7740,7740,70
|
|
20240328,102200,20824060,7740,7740,7740,7740,7
|
|
20240328,102100,20769880,7740,7740,7740,7740,0
|
|
20240328,102000,20769880,7740,7740,7740,7740,2
|
|
20240328,101900,20754400,7740,7740,7740,7740,0
|
|
20240328,101800,20754400,7740,7740,7740,7740,0
|
|
20240328,101700,20754400,7740,7740,7740,7740,0
|
|
20240328,101600,20754400,7740,7740,7740,7740,0
|
|
20240328,101500,20754400,7740,7740,7740,7740,0
|
|
20240328,101400,20754400,7740,7740,7740,7740,5
|
|
20240328,101300,20715700,7710,7710,7710,7710,0
|
|
20240328,101200,20715700,7710,7710,7710,7710,0
|
|
20240328,101100,20715700,7710,7710,7710,7710,0
|
|
20240328,101000,20715700,7710,7720,7720,7710,820
|
|
20240328,100900,14390790,7740,7740,7740,7740,6
|
|
20240328,100800,14344350,7740,7740,7740,7740,0
|
|
20240328,100700,14344350,7740,7740,7740,7740,0
|
|
20240328,100600,14344350,7740,7740,7740,7740,1
|
|
20240328,100500,14336610,7740,7740,7740,7740,0
|
|
20240328,100400,14336610,7740,7740,7740,7740,101
|
|
20240328,100300,13554870,7730,7730,7730,7730,0
|
|
20240328,100200,13554870,7730,7730,7730,7730,0
|
|
20240328,100100,13554870,7730,7730,7730,7730,129
|
|
20240328,100000,12557700,7730,7730,7730,7730,0
|
|
20240328,095900,12557700,7730,7730,7730,7730,1
|
|
20240328,095800,12549970,7730,7730,7730,7730,0
|
|
20240328,095700,12549970,7730,7730,7730,7730,0
|
|
20240328,095600,12549970,7730,7730,7730,7730,57
|
|
20240328,095500,12109360,7740,7740,7740,7740,0
|
|
20240328,095400,12109360,7740,7740,7740,7740,0
|
|
20240328,095300,12109360,7740,7740,7740,7740,3
|
|
20240328,095200,12086140,7740,7740,7740,7740,0
|
|
20240328,095100,12086140,7740,7740,7740,7740,0
|
|
20240328,095000,12086140,7740,7740,7740,7740,0
|
|
20240328,094900,12086140,7740,7740,7740,7740,0
|
|
20240328,094800,12086140,7740,7740,7740,7740,0
|
|
20240328,094700,12086140,7740,7740,7740,7740,0
|
|
20240328,094600,12086140,7740,7740,7740,7740,2
|
|
20240328,094500,12070660,7720,7720,7720,7720,19
|
|
20240328,094400,11923980,7730,7730,7730,7730,11
|
|
20240328,094300,11838950,7730,7730,7730,7730,100
|
|
20240328,094200,11065950,7730,7730,7730,7730,32
|
|
20240328,094100,10818590,7730,7730,7730,7730,2
|
|
20240328,094000,10803130,7730,7730,7730,7730,1
|
|
20240328,093900,10795400,7720,7720,7720,7720,0
|
|
20240328,093800,10795400,7720,7720,7720,7720,0
|
|
20240328,093700,10795400,7720,7720,7720,7720,1
|
|
20240328,093600,10787680,7720,7730,7730,7720,46
|
|
20240328,093500,10432550,7720,7730,7730,7720,52
|
|
20240328,093400,10031090,7730,7730,7730,7730,0
|
|
20240328,093300,10031090,7730,7730,7730,7730,0
|
|
20240328,093200,10031090,7730,7730,7730,7730,0
|
|
20240328,093100,10031090,7730,7730,7730,7730,0
|
|
20240328,093000,10031090,7730,7730,7730,7730,1
|
|
20240328,092900,10023360,7730,7730,7730,7730,85
|
|
20240328,092800,9366310,7710,7710,7710,7710,0
|
|
20240328,092700,9366310,7710,7710,7710,7710,0
|
|
20240328,092600,9366310,7710,7710,7710,7710,0
|
|
20240328,092500,9366310,7710,7710,7710,7710,38
|
|
20240328,092400,9073330,7710,7710,7710,7710,10
|
|
20240328,092300,8996230,7700,7700,7700,7700,0
|
|
20240328,092200,8996230,7700,7700,7700,7700,0
|
|
20240328,092100,8996230,7700,7700,7700,7700,0
|
|
20240328,092000,8996230,7700,7700,7700,7700,0
|
|
20240328,091900,8996230,7700,7700,7700,7700,0
|
|
20240328,091800,8996230,7700,7700,7700,7700,0
|
|
20240328,091700,8996230,7700,7700,7700,7700,0
|
|
20240328,091600,8996230,7700,7700,7700,7700,0
|
|
20240328,091500,8996230,7700,7710,7710,7700,54
|
|
20240328,091400,8579920,7710,7720,7720,7710,109
|
|
20240328,091300,7739510,7740,7740,7740,7740,0
|
|
20240328,091200,7739510,7740,7740,7740,7740,5
|
|
20240328,091100,7700810,7720,7720,7720,7720,252
|
|
20240328,091000,5755370,7730,7730,7730,7730,129
|
|
20240328,090900,4758200,7730,7720,7730,7720,12
|
|
20240328,090800,4665540,7710,7710,7710,7710,4
|
|
20240328,090700,4634700,7720,7720,7720,7720,0
|
|
20240328,090600,4634700,7720,7720,7720,7720,10
|
|
20240328,090500,4557500,7730,7730,7730,7730,0
|
|
20240328,090400,4557500,7730,7750,7750,7730,16
|
|
20240328,090300,4433750,7740,7740,7740,7740,5
|
|
20240328,090200,4395050,7710,7730,7730,7710,189
|
|
20240328,090100,2935320,7740,7740,7740,7740,119
|
|
20240328,090000,2014260,7760,7740,7760,7740,260
|