578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183500,529428530,7680,7680,7680,7680,1547
|
|
20240329,183400,529428530,7680,7680,7680,7680,0
|
|
20240329,183300,529428530,7680,7680,7680,7680,0
|
|
20240329,183200,529428530,7680,7680,7680,7680,0
|
|
20240329,183100,529428530,7680,7680,7680,7680,0
|
|
20240329,183000,529428530,7680,7680,7680,7680,0
|
|
20240329,182900,529428530,7680,7680,7680,7680,0
|
|
20240329,182800,529428530,7680,7680,7680,7680,0
|
|
20240329,182700,529428530,7680,7680,7680,7680,0
|
|
20240329,182600,529428530,7680,7680,7680,7680,0
|
|
20240329,182500,529428530,7680,7680,7680,7680,0
|
|
20240329,182400,529428530,7680,7680,7680,7680,0
|
|
20240329,182300,529428530,7680,7680,7680,7680,0
|
|
20240329,182200,529428530,7680,7680,7680,7680,0
|
|
20240329,182100,529428530,7680,7680,7680,7680,0
|
|
20240329,182000,529428530,7680,7680,7680,7680,0
|
|
20240329,181900,529428530,7680,7680,7680,7680,0
|
|
20240329,181800,529428530,7680,7680,7680,7680,0
|
|
20240329,181700,529428530,7680,7680,7680,7680,0
|
|
20240329,181600,529428530,7680,7680,7680,7680,0
|
|
20240329,181500,529428530,7680,7680,7680,7680,0
|
|
20240329,181400,529428530,7680,7680,7680,7680,0
|
|
20240329,181300,529428530,7680,7680,7680,7680,0
|
|
20240329,181200,529428530,7680,7680,7680,7680,0
|
|
20240329,181100,529428530,7680,7680,7680,7680,0
|
|
20240329,181000,529428530,7680,7680,7680,7680,0
|
|
20240329,180900,529428530,7680,7680,7680,7680,0
|
|
20240329,180800,529428530,7680,7680,7680,7680,0
|
|
20240329,180700,529428530,7680,7680,7680,7680,0
|
|
20240329,180600,529428530,7680,7680,7680,7680,0
|
|
20240329,180500,529428530,7680,7680,7680,7680,1547
|
|
20240329,180400,529428530,7680,7680,7680,7680,0
|
|
20240329,180300,529428530,7680,7680,7680,7680,0
|
|
20240329,180200,529428530,7680,7680,7680,7680,0
|
|
20240329,180100,529428530,7680,7680,7680,7680,0
|
|
20240329,180000,529428530,7680,7680,7680,7680,0
|
|
20240329,175900,529428530,7680,7680,7680,7680,0
|
|
20240329,175800,529428530,7680,7680,7680,7680,0
|
|
20240329,175700,529428530,7680,7680,7680,7680,0
|
|
20240329,175600,529428530,7680,7680,7680,7680,0
|
|
20240329,175500,529428530,7680,7680,7680,7680,0
|
|
20240329,175400,529428530,7680,7680,7680,7680,0
|
|
20240329,175300,529428530,7680,7680,7680,7680,0
|
|
20240329,175200,529428530,7680,7680,7680,7680,0
|
|
20240329,175100,529428530,7680,7680,7680,7680,0
|
|
20240329,175000,529428530,7680,7680,7680,7680,0
|
|
20240329,174900,529428530,7680,7680,7680,7680,0
|
|
20240329,174800,529428530,7680,7680,7680,7680,0
|
|
20240329,174700,529428530,7680,7680,7680,7680,0
|
|
20240329,174600,529428530,7680,7680,7680,7680,0
|
|
20240329,174500,529428530,7680,7680,7680,7680,0
|
|
20240329,174400,529428530,7680,7680,7680,7680,0
|
|
20240329,174300,529428530,7680,7680,7680,7680,0
|
|
20240329,174200,529428530,7680,7680,7680,7680,0
|
|
20240329,174100,529428530,7680,7680,7680,7680,0
|
|
20240329,174000,529428530,7680,7680,7680,7680,0
|
|
20240329,173900,529428530,7680,7680,7680,7680,0
|
|
20240329,173800,529428530,7680,7680,7680,7680,0
|
|
20240329,173700,529428530,7680,7680,7680,7680,0
|
|
20240329,173600,529428530,7680,7680,7680,7680,0
|
|
20240329,173500,529428530,7680,7680,7680,7680,1547
|
|
20240329,173400,529428530,7680,7680,7680,7680,0
|
|
20240329,173300,529428530,7680,7680,7680,7680,0
|
|
20240329,173200,529428530,7680,7680,7680,7680,0
|
|
20240329,173100,529428530,7680,7680,7680,7680,0
|
|
20240329,173000,529428530,7680,7680,7680,7680,0
|
|
20240329,172900,529428530,7680,7680,7680,7680,0
|
|
20240329,172800,529428530,7680,7680,7680,7680,0
|
|
20240329,172700,529428530,7680,7680,7680,7680,0
|
|
20240329,172600,529428530,7680,7680,7680,7680,0
|
|
20240329,172500,529428530,7680,7680,7680,7680,0
|
|
20240329,172400,529428530,7680,7680,7680,7680,0
|
|
20240329,172300,529428530,7680,7680,7680,7680,0
|
|
20240329,172200,529428530,7680,7680,7680,7680,0
|
|
20240329,172100,529428530,7680,7680,7680,7680,0
|
|
20240329,172000,529428530,7680,7680,7680,7680,0
|
|
20240329,171900,529428530,7680,7680,7680,7680,0
|
|
20240329,171800,529428530,7680,7680,7680,7680,0
|
|
20240329,171700,529428530,7680,7680,7680,7680,0
|
|
20240329,171600,529428530,7680,7680,7680,7680,0
|
|
20240329,171500,529428530,7680,7680,7680,7680,0
|
|
20240329,171400,529428530,7680,7680,7680,7680,0
|
|
20240329,171300,529428530,7680,7680,7680,7680,0
|
|
20240329,171200,529428530,7680,7680,7680,7680,0
|
|
20240329,171100,529428530,7680,7680,7680,7680,0
|
|
20240329,171000,529428530,7680,7680,7680,7680,0
|
|
20240329,170900,529428530,7680,7680,7680,7680,0
|
|
20240329,170800,529428530,7680,7680,7680,7680,0
|
|
20240329,170700,529428530,7680,7680,7680,7680,0
|
|
20240329,170600,529428530,7680,7680,7680,7680,0
|
|
20240329,170500,529428530,7680,7680,7680,7680,1547
|
|
20240329,170400,529428530,7680,7680,7680,7680,0
|
|
20240329,170300,529428530,7680,7680,7680,7680,0
|
|
20240329,170200,529428530,7680,7680,7680,7680,0
|
|
20240329,170100,529428530,7680,7680,7680,7680,0
|
|
20240329,170000,529428530,7680,7680,7680,7680,0
|
|
20240329,165900,529428530,7680,7680,7680,7680,0
|
|
20240329,165800,529428530,7680,7680,7680,7680,0
|
|
20240329,165700,529428530,7680,7680,7680,7680,0
|
|
20240329,165600,529428530,7680,7680,7680,7680,0
|
|
20240329,165500,529428530,7680,7680,7680,7680,0
|
|
20240329,165400,529428530,7680,7680,7680,7680,0
|
|
20240329,165300,529428530,7680,7680,7680,7680,0
|
|
20240329,165200,529428530,7680,7680,7680,7680,0
|
|
20240329,165100,529428530,7680,7680,7680,7680,0
|
|
20240329,165000,529428530,7680,7680,7680,7680,0
|
|
20240329,164900,529428530,7680,7680,7680,7680,0
|
|
20240329,164800,529428530,7680,7680,7680,7680,0
|
|
20240329,164700,529428530,7680,7680,7680,7680,0
|
|
20240329,164600,529428530,7680,7680,7680,7680,0
|
|
20240329,164500,529428530,7680,7680,7680,7680,0
|
|
20240329,164400,529428530,7680,7680,7680,7680,0
|
|
20240329,164300,529428530,7680,7680,7680,7680,0
|
|
20240329,164200,529428530,7680,7680,7680,7680,0
|
|
20240329,164100,529428530,7680,7680,7680,7680,0
|
|
20240329,164000,529428530,7680,7680,7680,7680,0
|
|
20240329,163900,529428530,7680,7680,7680,7680,0
|
|
20240329,163800,529428530,7680,7680,7680,7680,0
|
|
20240329,163700,529428530,7680,7680,7680,7680,0
|
|
20240329,163600,529428530,7680,7680,7680,7680,0
|
|
20240329,163500,529428530,7680,7680,7680,7680,1547
|
|
20240329,163400,529428530,7680,7680,7680,7680,0
|
|
20240329,163300,529428530,7680,7680,7680,7680,0
|
|
20240329,163200,529428530,7680,7680,7680,7680,0
|
|
20240329,163100,529428530,7680,7680,7680,7680,0
|
|
20240329,163000,529428530,7680,7680,7680,7680,0
|
|
20240329,162900,529428530,7680,7680,7680,7680,0
|
|
20240329,162800,529428530,7680,7680,7680,7680,0
|
|
20240329,162700,529428530,7680,7680,7680,7680,0
|
|
20240329,162600,529428530,7680,7680,7680,7680,0
|
|
20240329,162500,529428530,7680,7680,7680,7680,0
|
|
20240329,162400,529428530,7680,7680,7680,7680,0
|
|
20240329,162300,529428530,7680,7680,7680,7680,0
|
|
20240329,162200,529428530,7680,7680,7680,7680,0
|
|
20240329,162100,529428530,7680,7680,7680,7680,0
|
|
20240329,162000,529428530,7680,7680,7680,7680,0
|
|
20240329,161900,529428530,7680,7680,7680,7680,0
|
|
20240329,161800,529428530,7680,7680,7680,7680,0
|
|
20240329,161700,529428530,7680,7680,7680,7680,0
|
|
20240329,161600,529428530,7680,7680,7680,7680,0
|
|
20240329,161500,529428530,7680,7680,7680,7680,0
|
|
20240329,161400,529428530,7680,7680,7680,7680,0
|
|
20240329,161300,529428530,7680,7680,7680,7680,0
|
|
20240329,161200,529428530,7680,7680,7680,7680,0
|
|
20240329,161100,529428530,7680,7680,7680,7680,0
|
|
20240329,161000,529428530,7680,7680,7680,7680,0
|
|
20240329,160900,529428530,7680,7680,7680,7680,0
|
|
20240329,160800,529428530,7680,7680,7680,7680,0
|
|
20240329,160700,529428530,7680,7680,7680,7680,0
|
|
20240329,160600,529428530,7680,7680,7680,7680,0
|
|
20240329,160500,529428530,7680,7680,7680,7680,1547
|
|
20240329,160400,529428530,7680,7680,7680,7680,0
|
|
20240329,160300,529428530,7680,7680,7680,7680,0
|
|
20240329,160200,529428530,7680,7680,7680,7680,0
|
|
20240329,160100,529428530,7680,7680,7680,7680,0
|
|
20240329,160000,529428530,7680,7680,7680,7680,0
|
|
20240329,155900,529428530,7680,7680,7680,7680,0
|
|
20240329,155800,529428530,7680,7680,7680,7680,0
|
|
20240329,155700,529428530,7680,7680,7680,7680,0
|
|
20240329,155600,529428530,7680,7680,7680,7680,0
|
|
20240329,155500,529428530,7680,7680,7680,7680,0
|
|
20240329,155400,529428530,7680,7680,7680,7680,0
|
|
20240329,155300,529428530,7680,7680,7680,7680,0
|
|
20240329,155200,529428530,7680,7680,7680,7680,0
|
|
20240329,155100,529428530,7680,7680,7680,7680,0
|
|
20240329,155000,529428530,7680,7680,7680,7680,0
|
|
20240329,154900,529428530,7680,7680,7680,7680,0
|
|
20240329,154800,529428530,7680,7680,7680,7680,0
|
|
20240329,154700,529428530,7680,7680,7680,7680,0
|
|
20240329,154600,529428530,7680,7680,7680,7680,0
|
|
20240329,154500,529428530,7680,7680,7680,7680,0
|
|
20240329,154400,529428530,7680,7680,7680,7680,0
|
|
20240329,154300,529428530,7680,7680,7680,7680,0
|
|
20240329,154200,529428530,7680,7680,7680,7680,0
|
|
20240329,154100,529428530,7680,7680,7680,7680,0
|
|
20240329,154000,529428530,7680,7680,7680,7680,0
|
|
20240329,153900,529428530,7680,7680,7680,7680,0
|
|
20240329,153800,529428530,7680,7680,7680,7680,0
|
|
20240329,153700,529428530,7680,7680,7680,7680,0
|
|
20240329,153600,529428530,7680,7680,7680,7680,0
|
|
20240329,153500,529428530,7680,7680,7680,7680,1547
|
|
20240329,153400,529428530,7680,7680,7680,7680,0
|
|
20240329,153300,529428530,7680,7680,7680,7680,0
|
|
20240329,153200,529428530,7680,7680,7680,7680,0
|
|
20240329,153100,529428530,7680,7680,7680,7680,0
|
|
20240329,153000,529428530,7680,7680,7680,7680,1547
|
|
20240329,152900,517547570,7680,7680,7680,7680,0
|
|
20240329,152800,517547570,7680,7680,7680,7680,0
|
|
20240329,152700,517547570,7680,7680,7680,7680,0
|
|
20240329,152600,517547570,7680,7680,7680,7680,0
|
|
20240329,152500,517547570,7680,7680,7680,7680,0
|
|
20240329,152400,517547570,7680,7680,7680,7680,0
|
|
20240329,152300,517547570,7680,7680,7680,7680,0
|
|
20240329,152200,517547570,7680,7680,7680,7680,0
|
|
20240329,152100,517547570,7680,7680,7680,7680,0
|
|
20240329,152000,517547570,7680,7680,7680,7680,0
|
|
20240329,151900,517547570,7680,7680,7680,7670,230
|
|
20240329,151800,515783170,7680,7680,7680,7680,0
|
|
20240329,151700,515783170,7680,7680,7680,7680,19
|
|
20240329,151600,515637250,7670,7670,7670,7670,4
|
|
20240329,151500,515606570,7680,7680,7680,7680,1
|
|
20240329,151400,515598890,7670,7670,7670,7650,361
|
|
20240329,151300,512837150,7680,7680,7680,7680,0
|
|
20240329,151200,512837150,7680,7680,7680,7680,0
|
|
20240329,151100,512837150,7680,7680,7680,7680,0
|
|
20240329,151000,512837150,7680,7670,7680,7670,175
|
|
20240329,150900,511493190,7680,7670,7680,7670,2
|
|
20240329,150800,511477840,7670,7670,7670,7670,18
|
|
20240329,150700,511339780,7670,7670,7670,7670,0
|
|
20240329,150600,511339780,7670,7670,7670,7670,0
|
|
20240329,150500,511339780,7670,7670,7670,7670,1
|
|
20240329,150400,511332110,7670,7670,7670,7670,506
|
|
20240329,150300,507451090,7670,7670,7670,7670,0
|
|
20240329,150200,507451090,7670,7670,7670,7670,0
|
|
20240329,150100,507451090,7670,7660,7670,7660,30
|
|
20240329,150000,507221240,7650,7650,7650,7650,0
|
|
20240329,145900,507221240,7650,7660,7660,7650,112
|
|
20240329,145800,506364110,7670,7670,7670,7670,5
|
|
20240329,145700,506325760,7660,7660,7660,7660,17
|
|
20240329,145600,506195540,7660,7660,7660,7660,5
|
|
20240329,145500,506157240,7660,7660,7660,7660,2
|
|
20240329,145400,506141920,7650,7650,7650,7650,24
|
|
20240329,145300,505958320,7650,7650,7650,7650,0
|
|
20240329,145200,505958320,7650,7650,7650,7650,0
|
|
20240329,145100,505958320,7650,7650,7650,7650,0
|
|
20240329,145000,505958320,7650,7650,7650,7650,0
|
|
20240329,144900,505958320,7650,7660,7660,7650,53
|
|
20240329,144800,505552470,7660,7660,7660,7660,0
|
|
20240329,144700,505552470,7660,7660,7660,7660,5
|
|
20240329,144600,505514170,7660,7660,7660,7660,17
|
|
20240329,144500,505383950,7660,7660,7660,7660,215
|
|
20240329,144400,503737050,7670,7670,7670,7670,21
|
|
20240329,144300,503575980,7670,7670,7670,7670,0
|
|
20240329,144200,503575980,7670,7670,7670,7670,0
|
|
20240329,144100,503575980,7670,7660,7670,7660,300
|
|
20240329,144000,501276010,7640,7640,7640,7640,0
|
|
20240329,143900,501276010,7640,7650,7650,7640,11
|
|
20240329,143800,501191870,7650,7650,7650,7650,35
|
|
20240329,143700,500924120,7660,7660,7660,7660,2
|
|
20240329,143600,500908800,7660,7660,7660,7660,0
|
|
20240329,143500,500908800,7660,7660,7660,7660,1
|
|
20240329,143400,500901140,7660,7660,7660,7660,0
|
|
20240329,143300,500901140,7660,7660,7660,7660,0
|
|
20240329,143200,500901140,7660,7660,7660,7660,27
|
|
20240329,143100,500694320,7670,7670,7670,7670,0
|
|
20240329,143000,500694320,7670,7670,7670,7670,5
|
|
20240329,142900,500655970,7670,7670,7670,7670,0
|
|
20240329,142800,500655970,7670,7670,7670,7670,1
|
|
20240329,142700,500648300,7670,7670,7670,7670,0
|
|
20240329,142600,500648300,7670,7670,7670,7670,53
|
|
20240329,142500,500241790,7670,7670,7670,7670,0
|
|
20240329,142400,500241790,7670,7670,7670,7670,0
|
|
20240329,142300,500241790,7670,7670,7670,7670,0
|
|
20240329,142200,500241790,7670,7660,7670,7660,43
|
|
20240329,142100,499912270,7630,7670,7670,7630,20048
|
|
20240329,142000,346726700,7670,7670,7670,7670,0
|
|
20240329,141900,346726700,7670,7670,7670,7670,0
|
|
20240329,141800,346726700,7670,7670,7670,7670,0
|
|
20240329,141700,346726700,7670,7670,7670,7670,0
|
|
20240329,141600,346726700,7670,7670,7670,7670,0
|
|
20240329,141500,346726700,7670,7670,7670,7670,125
|
|
20240329,141400,345767950,7680,7680,7680,7680,0
|
|
20240329,141300,345767950,7680,7680,7680,7680,0
|
|
20240329,141200,345767950,7680,7680,7680,7680,0
|
|
20240329,141100,345767950,7680,7680,7680,7680,0
|
|
20240329,141000,345767950,7680,7670,7680,7670,106
|
|
20240329,140900,344954920,7680,7680,7680,7680,0
|
|
20240329,140800,344954920,7680,7680,7680,7680,13
|
|
20240329,140700,344855080,7680,7680,7680,7680,0
|
|
20240329,140600,344855080,7680,7680,7680,7680,0
|
|
20240329,140500,344855080,7680,7680,7680,7680,1
|
|
20240329,140400,344847400,7670,7670,7670,7670,0
|
|
20240329,140300,344847400,7670,7670,7670,7670,0
|
|
20240329,140200,344847400,7670,7670,7670,7670,0
|
|
20240329,140100,344847400,7670,7670,7670,7670,0
|
|
20240329,140000,344847400,7670,7670,7670,7670,0
|
|
20240329,135900,344847400,7670,7670,7670,7670,24
|
|
20240329,135800,344663320,7670,7670,7670,7670,0
|
|
20240329,135700,344663320,7670,7670,7670,7670,0
|
|
20240329,135600,344663320,7670,7680,7680,7670,27
|
|
20240329,135500,344456190,7680,7680,7680,7680,1
|
|
20240329,135400,344448510,7670,7670,7670,7670,113
|
|
20240329,135300,343581800,7670,7670,7670,7670,10
|
|
20240329,135200,343505100,7680,7680,7680,7680,38
|
|
20240329,135100,343213260,7670,7670,7670,7670,0
|
|
20240329,135000,343213260,7670,7670,7670,7670,23
|
|
20240329,134900,343036850,7670,7670,7670,7670,0
|
|
20240329,134800,343036850,7670,7670,7670,7670,0
|
|
20240329,134700,343036850,7670,7670,7670,7670,23
|
|
20240329,134600,342860440,7670,7670,7670,7670,202
|
|
20240329,134500,341311100,7670,7670,7670,7670,0
|
|
20240329,134400,341311100,7670,7670,7670,7670,52
|
|
20240329,134300,340912260,7660,7660,7660,7660,126
|
|
20240329,134200,339947100,7660,7660,7660,7660,0
|
|
20240329,134100,339947100,7660,7660,7660,7660,24
|
|
20240329,134000,339763260,7660,7660,7660,7660,0
|
|
20240329,133900,339763260,7660,7660,7660,7660,0
|
|
20240329,133800,339763260,7660,7660,7660,7660,23
|
|
20240329,133700,339587080,7680,7680,7680,7680,0
|
|
20240329,133600,339587080,7680,7660,7680,7660,153
|
|
20240329,133500,338412500,7660,7660,7660,7660,0
|
|
20240329,133400,338412500,7660,7660,7660,7660,0
|
|
20240329,133300,338412500,7660,7660,7660,7660,23
|
|
20240329,133200,338236320,7660,7660,7660,7660,0
|
|
20240329,133100,338236320,7660,7660,7660,7660,119
|
|
20240329,133000,337324780,7650,7650,7650,7650,23
|
|
20240329,132900,337148830,7660,7660,7660,7660,581
|
|
20240329,132800,332698370,7660,7660,7660,7660,0
|
|
20240329,132700,332698370,7660,7680,7680,7660,26
|
|
20240329,132600,332499150,7670,7670,7670,7670,4
|
|
20240329,132500,332468470,7660,7660,7660,7660,19
|
|
20240329,132400,332322930,7670,7670,7670,7670,5
|
|
20240329,132300,332284580,7670,7670,7670,7670,0
|
|
20240329,132200,332284580,7670,7670,7670,7670,11
|
|
20240329,132100,332200210,7660,7660,7660,7660,25
|
|
20240329,132000,332008710,7660,7660,7660,7660,2
|
|
20240329,131900,331993390,7660,7660,7660,7660,0
|
|
20240329,131800,331993390,7660,7660,7660,7660,23
|
|
20240329,131700,331817210,7660,7660,7660,7660,0
|
|
20240329,131600,331817210,7660,7660,7660,7660,0
|
|
20240329,131500,331817210,7660,7660,7660,7660,23
|
|
20240329,131400,331641030,7660,7660,7660,7660,0
|
|
20240329,131300,331641030,7660,7660,7660,7660,0
|
|
20240329,131200,331641030,7660,7660,7660,7660,23
|
|
20240329,131100,331464850,7670,7670,7670,7670,0
|
|
20240329,131000,331464850,7670,7670,7670,7670,0
|
|
20240329,130900,331464850,7670,7670,7670,7670,12
|
|
20240329,130800,331372810,7670,7670,7670,7670,0
|
|
20240329,130700,331372810,7670,7670,7670,7670,123
|
|
20240329,130600,330429400,7680,7680,7680,7680,1
|
|
20240329,130500,330421720,7680,7680,7680,7680,0
|
|
20240329,130400,330421720,7680,7670,7680,7670,25
|
|
20240329,130300,330229960,7670,7670,7670,7670,0
|
|
20240329,130200,330229960,7670,7670,7670,7670,0
|
|
20240329,130100,330229960,7670,7670,7670,7670,128
|
|
20240329,130000,329248200,7670,7670,7670,7670,0
|
|
20240329,125900,329248200,7670,7670,7670,7670,0
|
|
20240329,125800,329248200,7670,7670,7670,7670,23
|
|
20240329,125700,329071790,7680,7670,7680,7670,21
|
|
20240329,125600,328910670,7670,7670,7670,7670,6
|
|
20240329,125500,328864650,7670,7670,7670,7670,1
|
|
20240329,125400,328856980,7670,7670,7670,7670,0
|
|
20240329,125300,328856980,7670,7670,7670,7670,21
|
|
20240329,125200,328695910,7670,7670,7670,7670,2
|
|
20240329,125100,328680570,7660,7660,7660,7660,0
|
|
20240329,125000,328680570,7660,7660,7660,7660,0
|
|
20240329,124900,328680570,7660,7660,7660,7660,23
|
|
20240329,124800,328504390,7660,7660,7660,7660,0
|
|
20240329,124700,328504390,7660,7660,7660,7660,50
|
|
20240329,124600,328121390,7660,7660,7660,7660,24
|
|
20240329,124500,327937550,7660,7660,7660,7660,0
|
|
20240329,124400,327937550,7660,7660,7660,7660,0
|
|
20240329,124300,327937550,7660,7660,7660,7660,23
|
|
20240329,124200,327761370,7660,7660,7660,7660,0
|
|
20240329,124100,327761370,7660,7660,7660,7660,0
|
|
20240329,124000,327761370,7660,7660,7660,7660,96
|
|
20240329,123900,327026010,7660,7660,7660,7660,22
|
|
20240329,123800,326857490,7660,7660,7660,7660,1
|
|
20240329,123700,326849830,7660,7660,7660,7660,0
|
|
20240329,123600,326849830,7660,7660,7660,7660,1
|
|
20240329,123500,326842170,7660,7650,7660,7650,31
|
|
20240329,123400,326604940,7660,7660,7660,7660,1
|
|
20240329,123300,326597280,7650,7650,7650,7650,0
|
|
20240329,123200,326597280,7650,7650,7650,7650,23
|
|
20240329,123100,326421330,7650,7650,7650,7650,0
|
|
20240329,123000,326421330,7650,7650,7650,7650,0
|
|
20240329,122900,326421330,7650,7670,7670,7650,27
|
|
20240329,122800,326214720,7670,7670,7670,7670,12
|
|
20240329,122700,326122680,7650,7650,7650,7650,0
|
|
20240329,122600,326122680,7650,7650,7650,7650,23
|
|
20240329,122500,325946730,7650,7650,7650,7650,0
|
|
20240329,122400,325946730,7650,7650,7650,7650,0
|
|
20240329,122300,325946730,7650,7650,7650,7650,23
|
|
20240329,122200,325770780,7650,7650,7650,7650,0
|
|
20240329,122100,325770780,7650,7650,7650,7650,6
|
|
20240329,122000,325724880,7650,7650,7650,7650,27
|
|
20240329,121900,325518330,7640,7640,7640,7640,0
|
|
20240329,121800,325518330,7640,7640,7640,7640,0
|
|
20240329,121700,325518330,7640,7640,7640,7640,23
|
|
20240329,121600,325342610,7640,7640,7640,7640,27
|
|
20240329,121500,325136330,7670,7670,7670,7670,0
|
|
20240329,121400,325136330,7670,7650,7670,7640,103
|
|
20240329,121300,324348590,7650,7640,7650,7640,17
|
|
20240329,121200,324218630,7640,7640,7640,7640,0
|
|
20240329,121100,324218630,7640,7650,7650,7640,34
|
|
20240329,121000,323958760,7650,7650,7650,7650,21
|
|
20240329,120900,323798110,7650,7650,7650,7650,2
|
|
20240329,120800,323782810,7640,7640,7640,7640,0
|
|
20240329,120700,323782810,7640,7640,7640,7640,0
|
|
20240329,120600,323782810,7640,7640,7640,7640,23
|
|
20240329,120500,323607090,7680,7660,7680,7640,2216
|
|
20240329,120400,306663890,7660,7660,7660,7660,1
|
|
20240329,120300,306656230,7650,7650,7650,7650,23
|
|
20240329,120200,306480280,7650,7650,7650,7650,0
|
|
20240329,120100,306480280,7650,7650,7650,7650,0
|
|
20240329,120000,306480280,7650,7650,7650,7650,28
|
|
20240329,115900,306266080,7660,7660,7660,7660,0
|
|
20240329,115800,306266080,7660,7660,7660,7660,2
|
|
20240329,115700,306250760,7660,7660,7660,7660,27
|
|
20240329,115600,306043940,7660,7660,7660,7660,1
|
|
20240329,115500,306036280,7660,7660,7660,7660,5
|
|
20240329,115400,305997980,7660,7660,7660,7650,25
|
|
20240329,115300,305806710,7660,7650,7660,7650,4
|
|
20240329,115200,305776080,7650,7650,7650,7650,4
|
|
20240329,115100,305745480,7650,7650,7650,7650,28
|
|
20240329,115000,305531280,7650,7650,7650,7650,2
|
|
20240329,114900,305515980,7650,7660,7660,7650,13
|
|
20240329,114800,305416430,7650,7660,7660,7650,6014
|
|
20240329,114700,259409190,7660,7660,7660,7650,4927
|
|
20240329,114600,221668390,7660,7660,7660,7660,1
|
|
20240329,114500,221660730,7660,7660,7660,7660,26
|
|
20240329,114400,221461570,7660,7660,7660,7660,4
|
|
20240329,114300,221430930,7660,7660,7660,7660,1
|
|
20240329,114200,221423270,7660,7660,7660,7660,27
|
|
20240329,114100,221216450,7660,7660,7660,7660,4
|
|
20240329,114000,221185810,7660,7660,7660,7660,26
|
|
20240329,113900,220986650,7670,7670,7670,7670,14
|
|
20240329,113800,220879270,7660,7660,7660,7660,2
|
|
20240329,113700,220863950,7660,7680,7680,7660,14
|
|
20240329,113600,220756600,7670,7670,7670,7670,2
|
|
20240329,113500,220741260,7670,7680,7680,7670,3
|
|
20240329,113400,220718240,7670,7670,7670,7670,28
|
|
20240329,113300,220503480,7670,7670,7670,7670,89
|
|
20240329,113200,219820850,7670,7670,7670,7670,1
|
|
20240329,113100,219813180,7670,7680,7680,7670,30
|
|
20240329,113000,219582800,7690,7690,7690,7680,23
|
|
20240329,112900,219405940,7680,7680,7680,7680,4
|
|
20240329,112800,219375220,7680,7690,7690,7680,84
|
|
20240329,112700,218729900,7690,7690,7690,7680,242
|
|
20240329,112600,216868940,7680,7680,7680,7680,4
|
|
20240329,112500,216838220,7680,7680,7680,7680,24
|
|
20240329,112400,216653900,7690,7690,7690,7690,20
|
|
20240329,112300,216500100,7690,7680,7690,7680,805
|
|
20240329,112200,210309690,7680,7680,7690,7680,27
|
|
20240329,112100,210102320,7700,7700,7700,7700,0
|
|
20240329,112000,210102320,7700,7690,7700,7690,50
|
|
20240329,111900,209717800,7680,7670,7690,7670,223
|
|
20240329,111800,208004660,7670,7670,7670,7670,2
|
|
20240329,111700,207989320,7670,7670,7670,7670,3
|
|
20240329,111600,207966310,7660,7680,7680,7660,34
|
|
20240329,111500,207705690,7680,7670,7680,7670,4
|
|
20240329,111400,207674990,7680,7660,7680,7660,7335
|
|
20240329,111300,151486650,7660,7660,7660,7660,27
|
|
20240329,111200,151279830,7660,7660,7660,7660,4
|
|
20240329,111100,151249190,7660,7660,7660,7660,223
|
|
20240329,111000,149541010,7660,7660,7660,7660,3
|
|
20240329,110900,149518030,7660,7670,7670,7660,17
|
|
20240329,110800,149387680,7670,7660,7670,7660,124
|
|
20240329,110700,148436870,7660,7670,7670,7660,22
|
|
20240329,110600,148268150,7670,7660,7670,7660,431
|
|
20240329,110500,144962400,7660,7670,7670,7660,77
|
|
20240329,110400,144372080,7670,7660,7670,7660,8
|
|
20240329,110300,144310740,7660,7660,7660,7660,3
|
|
20240329,110200,144287760,7660,7660,7660,7660,27
|
|
20240329,110100,144080940,7660,7660,7660,7660,2
|
|
20240329,110000,144065620,7660,7670,7670,7660,48
|
|
20240329,105900,143697480,7660,7660,7660,7660,26
|
|
20240329,105800,143498320,7660,7660,7670,7660,4
|
|
20240329,105700,143467670,7660,7660,7670,7660,904
|
|
20240329,105600,136543010,7660,7660,7660,7660,27
|
|
20240329,105500,136336190,7660,7670,7670,7660,14
|
|
20240329,105400,136228850,7660,7660,7660,7660,4
|
|
20240329,105300,136198210,7660,7660,7660,7660,24
|
|
20240329,105200,136014370,7660,7660,7670,7660,403
|
|
20240329,105100,132923400,7660,7650,7660,7650,394
|
|
20240329,105000,129905380,7650,7650,7650,7650,25
|
|
20240329,104900,129714130,7650,7660,7660,7650,53
|
|
20240329,104800,129308180,7660,7660,7660,7650,885
|
|
20240329,104700,122529110,7660,7660,7660,7660,45
|
|
20240329,104600,122184410,7660,7660,7660,7660,325
|
|
20240329,104500,119694910,7660,7660,7660,7660,3
|
|
20240329,104400,119671930,7660,7660,7660,7660,27
|
|
20240329,104300,119465110,7660,7660,7660,7660,15
|
|
20240329,104200,119350210,7660,7660,7660,7660,3
|
|
20240329,104100,119327230,7660,7660,7660,7660,126
|
|
20240329,104000,118362070,7660,7660,7660,7660,2
|
|
20240329,103900,118346750,7660,7660,7670,7660,699
|
|
20240329,103800,112992390,7660,7670,7670,7660,2
|
|
20240329,103700,112977060,7670,7660,7670,7660,5
|
|
20240329,103600,112938750,7660,7670,7670,7660,24
|
|
20240329,103500,112754900,7670,7670,7680,7670,17
|
|
20240329,103400,112624360,7660,7660,7670,7660,8
|
|
20240329,103300,112563060,7670,7670,7670,7670,21
|
|
20240329,103200,112401990,7670,7670,7670,7670,3
|
|
20240329,103100,112378980,7660,7660,7660,7660,44
|
|
20240329,103000,112041940,7660,7660,7660,7660,26
|
|
20240329,102900,111842780,7660,7660,7660,7660,2
|
|
20240329,102800,111827460,7660,7660,7660,7660,4
|
|
20240329,102700,111796820,7660,7660,7660,7660,26
|
|
20240329,102600,111597660,7670,7660,7670,7660,4
|
|
20240329,102500,111567000,7660,7660,7660,7660,3
|
|
20240329,102400,111544020,7660,7670,7670,7660,181
|
|
20240329,102300,110156000,7670,7670,7670,7670,4
|
|
20240329,102200,110125320,7680,7680,7680,7680,5
|
|
20240329,102100,110086920,7680,7670,7680,7670,26
|
|
20240329,102000,109887490,7670,7670,7680,7670,4
|
|
20240329,101900,109856800,7670,7670,7670,7670,2
|
|
20240329,101800,109841460,7680,7680,7680,7670,277
|
|
20240329,101700,107714360,7670,7680,7680,7670,44
|
|
20240329,101600,107376870,7680,7680,7680,7670,6
|
|
20240329,101500,107330800,7670,7670,7690,7670,32
|
|
20240329,101400,107085230,7670,7680,7680,7670,3
|
|
20240329,101300,107062210,7690,7670,7690,7670,154
|
|
20240329,101200,105878310,7670,7670,7670,7670,23
|
|
20240329,101100,105701900,7670,7670,7670,7670,6
|
|
20240329,101000,105655880,7670,7670,7670,7670,27
|
|
20240329,100900,105448790,7670,7670,7670,7670,2
|
|
20240329,100800,105433450,7670,7670,7670,7670,2
|
|
20240329,100700,105418110,7690,7670,7690,7670,35
|
|
20240329,100600,105149470,7680,7670,7680,7670,2
|
|
20240329,100500,105134120,7670,7670,7670,7670,46
|
|
20240329,100400,104781300,7660,7660,7670,7660,28
|
|
20240329,100300,104566810,7660,7660,7660,7660,0
|
|
20240329,100200,104566810,7660,7660,7660,7660,165
|
|
20240329,100100,103302910,7660,7670,7670,7660,137
|
|
20240329,100000,102252400,7660,7660,7660,7660,2
|
|
20240329,095900,102237080,7670,7660,7670,7660,28
|
|
20240329,095800,102022340,7660,7670,7670,7660,39
|
|
20240329,095700,101723450,7670,7660,7670,7660,90
|
|
20240329,095600,101033190,7660,7660,7660,7660,4
|
|
20240329,095500,101002550,7660,7660,7660,7660,26
|
|
20240329,095400,100803390,7660,7660,7660,7660,248
|
|
20240329,095300,98903710,7660,7660,7660,7660,3
|
|
20240329,095200,98880730,7660,7670,7670,7660,22
|
|
20240329,095100,98712010,7670,7670,7670,7670,1
|
|
20240329,095000,98704340,7670,7670,7670,7670,4
|
|
20240329,094900,98673660,7670,7680,7680,7670,27
|
|
20240329,094800,98466550,7670,7670,7670,7670,1
|
|
20240329,094700,98458880,7670,7670,7670,7670,3
|
|
20240329,094600,98435870,7660,7670,7670,7660,27
|
|
20240329,094500,98229010,7670,7670,7670,7670,1
|
|
20240329,094400,98221340,7680,7680,7680,7680,2
|
|
20240329,094300,98205980,7660,7690,7690,7660,597
|
|
20240329,094200,93629020,7680,7680,7680,7680,13
|
|
20240329,094100,93529180,7690,7680,7690,7680,27
|
|
20240329,094000,93321800,7690,7680,7690,7680,42
|
|
20240329,093900,92999230,7680,7680,7680,7680,0
|
|
20240329,093800,92999230,7680,7680,7680,7680,23
|
|
20240329,093700,92822590,7690,7690,7690,7690,0
|
|
20240329,093600,92822590,7690,7690,7690,7690,1
|
|
20240329,093500,92814900,7680,7680,7680,7680,23
|
|
20240329,093400,92638260,7690,7690,7690,7690,0
|
|
20240329,093300,92638260,7690,7680,7690,7680,5
|
|
20240329,093200,92599850,7680,7680,7680,7680,23
|
|
20240329,093100,92423210,7690,7690,7690,7690,2
|
|
20240329,093000,92407830,7690,7690,7690,7690,3
|
|
20240329,092900,92384760,7680,7680,7680,7680,23
|
|
20240329,092800,92208120,7680,7680,7680,7680,0
|
|
20240329,092700,92208120,7680,7680,7680,7680,0
|
|
20240329,092600,92208120,7680,7680,7680,7680,23
|
|
20240329,092500,92031480,7690,7690,7690,7690,0
|
|
20240329,092400,92031480,7690,7690,7690,7690,0
|
|
20240329,092300,92031480,7690,7690,7690,7690,2
|
|
20240329,092200,92016100,7690,7710,7710,7690,305
|
|
20240329,092100,89670250,7700,7700,7700,7700,0
|
|
20240329,092000,89670250,7700,7700,7700,7700,570
|
|
20240329,091900,85281250,7700,7700,7700,7700,0
|
|
20240329,091800,85281250,7700,7700,7700,7700,25
|
|
20240329,091700,85088750,7690,7690,7690,7690,118
|
|
20240329,091600,84181330,7690,7690,7690,7690,1
|
|
20240329,091500,84173640,7690,7700,7700,7660,2025
|
|
20240329,091400,68661200,7700,7660,7700,7650,41
|
|
20240329,091300,68347300,7700,7660,7700,7650,7068
|
|
20240329,091200,14258950,7670,7670,7670,7670,500
|
|
20240329,091100,10423950,7670,7690,7690,7670,500
|
|
20240329,091000,6588590,7730,7730,7730,7730,0
|
|
20240329,090900,6588590,7730,7730,7730,7730,0
|
|
20240329,090800,6588590,7730,7730,7730,7730,0
|
|
20240329,090700,6588590,7730,7730,7730,7730,0
|
|
20240329,090600,6588590,7730,7730,7730,7730,0
|
|
20240329,090500,6588590,7730,7730,7730,7730,0
|
|
20240329,090400,6588590,7730,7730,7730,7730,0
|
|
20240329,090300,6588590,7730,7730,7730,7730,0
|
|
20240329,090200,6588590,7730,7730,7730,7730,0
|
|
20240329,090100,6588590,7730,7730,7730,7730,0
|
|
20240329,090000,6588590,7730,7670,7730,7670,859
|