619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191600,122449450,7800,7800,7800,7800,152
|
|
20240306,191500,122449450,7800,7800,7800,7800,0
|
|
20240306,191400,122449450,7800,7800,7800,7800,0
|
|
20240306,191300,122449450,7800,7800,7800,7800,0
|
|
20240306,191200,122449450,7800,7800,7800,7800,0
|
|
20240306,191100,122449450,7800,7800,7800,7800,0
|
|
20240306,191000,122449450,7800,7800,7800,7800,0
|
|
20240306,190900,122449450,7800,7800,7800,7800,0
|
|
20240306,190800,122449450,7800,7800,7800,7800,0
|
|
20240306,190700,122449450,7800,7800,7800,7800,0
|
|
20240306,190600,122449450,7800,7800,7800,7800,0
|
|
20240306,190500,122449450,7800,7800,7800,7800,0
|
|
20240306,190400,122449450,7800,7800,7800,7800,0
|
|
20240306,190300,122449450,7800,7800,7800,7800,0
|
|
20240306,190200,122449450,7800,7800,7800,7800,0
|
|
20240306,190100,122449450,7800,7800,7800,7800,0
|
|
20240306,190000,122449450,7800,7800,7800,7800,0
|
|
20240306,185900,122449450,7800,7800,7800,7800,0
|
|
20240306,185800,122449450,7800,7800,7800,7800,0
|
|
20240306,185700,122449450,7800,7800,7800,7800,0
|
|
20240306,185600,122449450,7800,7800,7800,7800,0
|
|
20240306,185500,122449450,7800,7800,7800,7800,0
|
|
20240306,185400,122449450,7800,7800,7800,7800,0
|
|
20240306,185300,122449450,7800,7800,7800,7800,0
|
|
20240306,185200,122449450,7800,7800,7800,7800,0
|
|
20240306,185100,122449450,7800,7800,7800,7800,0
|
|
20240306,185000,122449450,7800,7800,7800,7800,0
|
|
20240306,184900,122449450,7800,7800,7800,7800,0
|
|
20240306,184800,122449450,7800,7800,7800,7800,0
|
|
20240306,184700,122449450,7800,7800,7800,7800,0
|
|
20240306,184600,122449450,7800,7800,7800,7800,152
|
|
20240306,184500,122449450,7800,7800,7800,7800,0
|
|
20240306,184400,122449450,7800,7800,7800,7800,0
|
|
20240306,184300,122449450,7800,7800,7800,7800,0
|
|
20240306,184200,122449450,7800,7800,7800,7800,0
|
|
20240306,184100,122449450,7800,7800,7800,7800,0
|
|
20240306,184000,122449450,7800,7800,7800,7800,0
|
|
20240306,183900,122449450,7800,7800,7800,7800,0
|
|
20240306,183800,122449450,7800,7800,7800,7800,0
|
|
20240306,183700,122449450,7800,7800,7800,7800,0
|
|
20240306,183600,122449450,7800,7800,7800,7800,0
|
|
20240306,183500,122449450,7800,7800,7800,7800,0
|
|
20240306,183400,122449450,7800,7800,7800,7800,0
|
|
20240306,183300,122449450,7800,7800,7800,7800,0
|
|
20240306,183200,122449450,7800,7800,7800,7800,0
|
|
20240306,183100,122449450,7800,7800,7800,7800,0
|
|
20240306,183000,122449450,7800,7800,7800,7800,0
|
|
20240306,182900,122449450,7800,7800,7800,7800,0
|
|
20240306,182800,122449450,7800,7800,7800,7800,0
|
|
20240306,182700,122449450,7800,7800,7800,7800,0
|
|
20240306,182600,122449450,7800,7800,7800,7800,0
|
|
20240306,182500,122449450,7800,7800,7800,7800,0
|
|
20240306,182400,122449450,7800,7800,7800,7800,0
|
|
20240306,182300,122449450,7800,7800,7800,7800,0
|
|
20240306,182200,122449450,7800,7800,7800,7800,0
|
|
20240306,182100,122449450,7800,7800,7800,7800,0
|
|
20240306,182000,122449450,7800,7800,7800,7800,0
|
|
20240306,181900,122449450,7800,7800,7800,7800,0
|
|
20240306,181800,122449450,7800,7800,7800,7800,0
|
|
20240306,181700,122449450,7800,7800,7800,7800,0
|
|
20240306,181600,122449450,7800,7800,7800,7800,152
|
|
20240306,181500,122449450,7800,7800,7800,7800,0
|
|
20240306,181400,122449450,7800,7800,7800,7800,0
|
|
20240306,181300,122449450,7800,7800,7800,7800,0
|
|
20240306,181200,122449450,7800,7800,7800,7800,0
|
|
20240306,181100,122449450,7800,7800,7800,7800,0
|
|
20240306,181000,122449450,7800,7800,7800,7800,0
|
|
20240306,180900,122449450,7800,7800,7800,7800,0
|
|
20240306,180800,122449450,7800,7800,7800,7800,0
|
|
20240306,180700,122449450,7800,7800,7800,7800,0
|
|
20240306,180600,122449450,7800,7800,7800,7800,0
|
|
20240306,180500,122449450,7800,7800,7800,7800,0
|
|
20240306,180400,122449450,7800,7800,7800,7800,0
|
|
20240306,180300,122449450,7800,7800,7800,7800,0
|
|
20240306,180200,122449450,7800,7800,7800,7800,0
|
|
20240306,180100,122449450,7800,7800,7800,7800,0
|
|
20240306,180000,122449450,7800,7800,7800,7800,0
|
|
20240306,175900,122449450,7800,7800,7800,7800,0
|
|
20240306,175800,122449450,7800,7800,7800,7800,0
|
|
20240306,175700,122449450,7800,7800,7800,7800,0
|
|
20240306,175600,122449450,7800,7800,7800,7800,0
|
|
20240306,175500,122449450,7800,7800,7800,7800,0
|
|
20240306,175400,122449450,7800,7800,7800,7800,0
|
|
20240306,175300,122449450,7800,7800,7800,7800,0
|
|
20240306,175200,122449450,7800,7800,7800,7800,0
|
|
20240306,175100,122449450,7800,7800,7800,7800,0
|
|
20240306,175000,122449450,7800,7800,7800,7800,0
|
|
20240306,174900,122449450,7800,7800,7800,7800,0
|
|
20240306,174800,122449450,7800,7800,7800,7800,0
|
|
20240306,174700,122449450,7800,7800,7800,7800,0
|
|
20240306,174600,122449450,7800,7800,7800,7800,152
|
|
20240306,174500,122449450,7800,7800,7800,7800,0
|
|
20240306,174400,122449450,7800,7800,7800,7800,0
|
|
20240306,174300,122449450,7800,7800,7800,7800,0
|
|
20240306,174200,122449450,7800,7800,7800,7800,0
|
|
20240306,174100,122449450,7800,7800,7800,7800,0
|
|
20240306,174000,122449450,7800,7800,7800,7800,0
|
|
20240306,173900,122449450,7800,7800,7800,7800,0
|
|
20240306,173800,122449450,7800,7800,7800,7800,0
|
|
20240306,173700,122449450,7800,7800,7800,7800,0
|
|
20240306,173600,122449450,7800,7800,7800,7800,0
|
|
20240306,173500,122449450,7800,7800,7800,7800,0
|
|
20240306,173400,122449450,7800,7800,7800,7800,0
|
|
20240306,173300,122449450,7800,7800,7800,7800,0
|
|
20240306,173200,122449450,7800,7800,7800,7800,0
|
|
20240306,173100,122449450,7800,7800,7800,7800,0
|
|
20240306,173000,122449450,7800,7800,7800,7800,0
|
|
20240306,172900,122449450,7800,7800,7800,7800,0
|
|
20240306,172800,122449450,7800,7800,7800,7800,0
|
|
20240306,172700,122449450,7800,7800,7800,7800,0
|
|
20240306,172600,122449450,7800,7800,7800,7800,0
|
|
20240306,172500,122449450,7800,7800,7800,7800,0
|
|
20240306,172400,122449450,7800,7800,7800,7800,0
|
|
20240306,172300,122449450,7800,7800,7800,7800,0
|
|
20240306,172200,122449450,7800,7800,7800,7800,0
|
|
20240306,172100,122449450,7800,7800,7800,7800,0
|
|
20240306,172000,122449450,7800,7800,7800,7800,0
|
|
20240306,171900,122449450,7800,7800,7800,7800,0
|
|
20240306,171800,122449450,7800,7800,7800,7800,0
|
|
20240306,171700,122449450,7800,7800,7800,7800,0
|
|
20240306,171600,122449450,7800,7800,7800,7800,152
|
|
20240306,171500,122449450,7800,7800,7800,7800,0
|
|
20240306,171400,122449450,7800,7800,7800,7800,0
|
|
20240306,171300,122449450,7800,7800,7800,7800,0
|
|
20240306,171200,122449450,7800,7800,7800,7800,0
|
|
20240306,171100,122449450,7800,7800,7800,7800,0
|
|
20240306,171000,122449450,7800,7800,7800,7800,0
|
|
20240306,170900,122449450,7800,7800,7800,7800,0
|
|
20240306,170800,122449450,7800,7800,7800,7800,0
|
|
20240306,170700,122449450,7800,7800,7800,7800,0
|
|
20240306,170600,122449450,7800,7800,7800,7800,0
|
|
20240306,170500,122449450,7800,7800,7800,7800,0
|
|
20240306,170400,122449450,7800,7800,7800,7800,0
|
|
20240306,170300,122449450,7800,7800,7800,7800,0
|
|
20240306,170200,122449450,7800,7800,7800,7800,0
|
|
20240306,170100,122449450,7800,7800,7800,7800,0
|
|
20240306,170000,122449450,7800,7800,7800,7800,0
|
|
20240306,165900,122449450,7800,7800,7800,7800,0
|
|
20240306,165800,122449450,7800,7800,7800,7800,0
|
|
20240306,165700,122449450,7800,7800,7800,7800,0
|
|
20240306,165600,122449450,7800,7800,7800,7800,0
|
|
20240306,165500,122449450,7800,7800,7800,7800,0
|
|
20240306,165400,122449450,7800,7800,7800,7800,0
|
|
20240306,165300,122449450,7800,7800,7800,7800,0
|
|
20240306,165200,122449450,7800,7800,7800,7800,0
|
|
20240306,165100,122449450,7800,7800,7800,7800,0
|
|
20240306,165000,122449450,7800,7800,7800,7800,0
|
|
20240306,164900,122449450,7800,7800,7800,7800,0
|
|
20240306,164800,122449450,7800,7800,7800,7800,0
|
|
20240306,164700,122449450,7800,7800,7800,7800,0
|
|
20240306,164600,122449450,7800,7800,7800,7800,152
|
|
20240306,164500,122449450,7800,7800,7800,7800,0
|
|
20240306,164400,122449450,7800,7800,7800,7800,0
|
|
20240306,164300,122449450,7800,7800,7800,7800,0
|
|
20240306,164200,122449450,7800,7800,7800,7800,0
|
|
20240306,164100,122449450,7800,7800,7800,7800,0
|
|
20240306,164000,122449450,7800,7800,7800,7800,0
|
|
20240306,163900,122449450,7800,7800,7800,7800,0
|
|
20240306,163800,122449450,7800,7800,7800,7800,0
|
|
20240306,163700,122449450,7800,7800,7800,7800,0
|
|
20240306,163600,122449450,7800,7800,7800,7800,0
|
|
20240306,163500,122449450,7800,7800,7800,7800,0
|
|
20240306,163400,122449450,7800,7800,7800,7800,0
|
|
20240306,163300,122449450,7800,7800,7800,7800,0
|
|
20240306,163200,122449450,7800,7800,7800,7800,0
|
|
20240306,163100,122449450,7800,7800,7800,7800,0
|
|
20240306,163000,122449450,7800,7800,7800,7800,0
|
|
20240306,162900,122449450,7800,7800,7800,7800,0
|
|
20240306,162800,122449450,7800,7800,7800,7800,0
|
|
20240306,162700,122449450,7800,7800,7800,7800,0
|
|
20240306,162600,122449450,7800,7800,7800,7800,0
|
|
20240306,162500,122449450,7800,7800,7800,7800,0
|
|
20240306,162400,122449450,7800,7800,7800,7800,0
|
|
20240306,162300,122449450,7800,7800,7800,7800,0
|
|
20240306,162200,122449450,7800,7800,7800,7800,0
|
|
20240306,162100,122449450,7800,7800,7800,7800,0
|
|
20240306,162000,122449450,7800,7800,7800,7800,0
|
|
20240306,161900,122449450,7800,7800,7800,7800,0
|
|
20240306,161800,122449450,7800,7800,7800,7800,0
|
|
20240306,161700,122449450,7800,7800,7800,7800,0
|
|
20240306,161600,122449450,7800,7800,7800,7800,152
|
|
20240306,161500,122449450,7800,7800,7800,7800,0
|
|
20240306,161400,122449450,7800,7800,7800,7800,0
|
|
20240306,161300,122449450,7800,7800,7800,7800,0
|
|
20240306,161200,122449450,7800,7800,7800,7800,0
|
|
20240306,161100,122449450,7800,7800,7800,7800,0
|
|
20240306,161000,122449450,7800,7800,7800,7800,0
|
|
20240306,160900,122449450,7800,7800,7800,7800,0
|
|
20240306,160800,122449450,7800,7800,7800,7800,0
|
|
20240306,160700,122449450,7800,7800,7800,7800,0
|
|
20240306,160600,122449450,7800,7800,7800,7800,0
|
|
20240306,160500,122449450,7800,7800,7800,7800,0
|
|
20240306,160400,122449450,7800,7800,7800,7800,0
|
|
20240306,160300,122449450,7800,7800,7800,7800,0
|
|
20240306,160200,122449450,7800,7800,7800,7800,0
|
|
20240306,160100,122449450,7800,7800,7800,7800,0
|
|
20240306,160000,122449450,7800,7800,7800,7800,0
|
|
20240306,155900,122449450,7800,7800,7800,7800,0
|
|
20240306,155800,122449450,7800,7800,7800,7800,0
|
|
20240306,155700,122449450,7800,7800,7800,7800,0
|
|
20240306,155600,122449450,7800,7800,7800,7800,0
|
|
20240306,155500,122449450,7800,7800,7800,7800,0
|
|
20240306,155400,122449450,7800,7800,7800,7800,0
|
|
20240306,155300,122449450,7800,7800,7800,7800,0
|
|
20240306,155200,122449450,7800,7800,7800,7800,0
|
|
20240306,155100,122449450,7800,7800,7800,7800,0
|
|
20240306,155000,122449450,7800,7800,7800,7800,0
|
|
20240306,154900,122449450,7800,7800,7800,7800,0
|
|
20240306,154800,122449450,7800,7800,7800,7800,0
|
|
20240306,154700,122449450,7800,7800,7800,7800,0
|
|
20240306,154600,122449450,7800,7800,7800,7800,152
|
|
20240306,154500,122449450,7800,7800,7800,7800,0
|
|
20240306,154400,122449450,7800,7800,7800,7800,0
|
|
20240306,154300,122449450,7800,7800,7800,7800,0
|
|
20240306,154200,122449450,7800,7800,7800,7800,0
|
|
20240306,154100,122449450,7800,7800,7800,7800,0
|
|
20240306,154000,122449450,7800,7800,7800,7800,0
|
|
20240306,153900,122449450,7800,7800,7800,7800,0
|
|
20240306,153800,122449450,7800,7800,7800,7800,0
|
|
20240306,153700,122449450,7800,7800,7800,7800,0
|
|
20240306,153600,122449450,7800,7800,7800,7800,0
|
|
20240306,153500,122449450,7800,7800,7800,7800,0
|
|
20240306,153400,122449450,7800,7800,7800,7800,0
|
|
20240306,153300,122449450,7800,7800,7800,7800,0
|
|
20240306,153200,122449450,7800,7800,7800,7800,0
|
|
20240306,153100,122449450,7800,7800,7800,7800,0
|
|
20240306,153000,122449450,7800,7800,7800,7800,152
|
|
20240306,152900,121263850,7800,7800,7800,7800,0
|
|
20240306,152800,121263850,7800,7800,7800,7800,0
|
|
20240306,152700,121263850,7800,7800,7800,7800,0
|
|
20240306,152600,121263850,7800,7800,7800,7800,0
|
|
20240306,152500,121263850,7800,7800,7800,7800,0
|
|
20240306,152400,121263850,7800,7800,7800,7800,0
|
|
20240306,152300,121263850,7800,7800,7800,7800,0
|
|
20240306,152200,121263850,7800,7800,7800,7800,0
|
|
20240306,152100,121263850,7800,7800,7800,7800,0
|
|
20240306,152000,121263850,7800,7800,7800,7800,0
|
|
20240306,151900,121263850,7800,7780,7800,7780,39
|
|
20240306,151800,120960410,7780,7790,7790,7780,11
|
|
20240306,151700,120874820,7800,7800,7800,7800,10
|
|
20240306,151600,120796820,7800,7800,7800,7800,0
|
|
20240306,151500,120796820,7800,7800,7800,7800,1
|
|
20240306,151400,120789020,7780,7780,7780,7780,0
|
|
20240306,151300,120789020,7780,7780,7780,7780,0
|
|
20240306,151200,120789020,7780,7780,7780,7780,154
|
|
20240306,151100,119590900,7780,7780,7780,7780,0
|
|
20240306,151000,119590900,7780,7780,7780,7780,0
|
|
20240306,150900,119590900,7780,7780,7780,7780,0
|
|
20240306,150800,119590900,7780,7780,7780,7780,4
|
|
20240306,150700,119559780,7780,7780,7780,7780,1
|
|
20240306,150600,119552000,7780,7780,7780,7780,110
|
|
20240306,150500,118696200,7780,7770,7780,7770,94
|
|
20240306,150400,117965720,7770,7780,7780,7770,230
|
|
20240306,150300,116176570,7780,7780,7780,7780,100
|
|
20240306,150200,115398570,7780,7780,7780,7780,0
|
|
20240306,150100,115398570,7780,7780,7780,7780,10
|
|
20240306,150000,115320770,7770,7770,7770,7770,59
|
|
20240306,145900,114862340,7770,7770,7770,7770,5
|
|
20240306,145800,114823490,7770,7780,7780,7770,474
|
|
20240306,145700,111140500,7770,7770,7770,7770,0
|
|
20240306,145600,111140500,7770,7770,7770,7770,100
|
|
20240306,145500,110363500,7780,7780,7780,7780,0
|
|
20240306,145400,110363500,7780,7780,7780,7780,510
|
|
20240306,145300,106395700,7780,7780,7780,7780,1
|
|
20240306,145200,106387920,7760,7760,7760,7760,9
|
|
20240306,145100,106318080,7760,7760,7760,7760,44
|
|
20240306,145000,105976640,7760,7770,7770,7760,125
|
|
20240306,144900,105006530,7770,7780,7780,7760,105
|
|
20240306,144800,104191020,7800,7800,7800,7800,1
|
|
20240306,144700,104183220,7780,7780,7780,7780,3
|
|
20240306,144600,104159880,7780,7780,7780,7780,20
|
|
20240306,144500,104004280,7800,7800,7800,7800,0
|
|
20240306,144400,104004280,7800,7800,7800,7800,1
|
|
20240306,144300,103996480,7790,7790,7790,7790,0
|
|
20240306,144200,103996480,7790,7790,7790,7790,3
|
|
20240306,144100,103973110,7790,7790,7790,7790,0
|
|
20240306,144000,103973110,7790,7790,7790,7790,0
|
|
20240306,143900,103973110,7790,7790,7790,7790,14
|
|
20240306,143800,103864050,7780,7790,7790,7780,16
|
|
20240306,143700,103739470,7800,7800,7800,7800,0
|
|
20240306,143600,103739470,7800,7800,7800,7800,0
|
|
20240306,143500,103739470,7800,7800,7800,7800,0
|
|
20240306,143400,103739470,7800,7800,7800,7800,1
|
|
20240306,143300,103731670,7790,7790,7790,7790,0
|
|
20240306,143200,103731670,7790,7790,7790,7790,0
|
|
20240306,143100,103731670,7790,7790,7790,7790,0
|
|
20240306,143000,103731670,7790,7790,7790,7790,0
|
|
20240306,142900,103731670,7790,7790,7790,7790,3
|
|
20240306,142800,103708300,7790,7790,7790,7790,50
|
|
20240306,142700,103318800,7800,7800,7800,7800,0
|
|
20240306,142600,103318800,7800,7800,7800,7800,0
|
|
20240306,142500,103318800,7800,7800,7800,7800,30
|
|
20240306,142400,103084800,7800,7800,7800,7800,0
|
|
20240306,142300,103084800,7800,7800,7800,7800,0
|
|
20240306,142200,103084800,7800,7800,7800,7800,30
|
|
20240306,142100,102850800,7800,7800,7800,7800,6
|
|
20240306,142000,102804000,7800,7800,7800,7800,0
|
|
20240306,141900,102804000,7800,7800,7800,7800,1
|
|
20240306,141800,102796200,7790,7790,7790,7790,0
|
|
20240306,141700,102796200,7790,7780,7790,7780,7
|
|
20240306,141600,102741710,7800,7800,7800,7800,0
|
|
20240306,141500,102741710,7800,7800,7800,7800,0
|
|
20240306,141400,102741710,7800,7800,7800,7800,1
|
|
20240306,141300,102733910,7800,7800,7800,7800,1
|
|
20240306,141200,102726110,7790,7790,7790,7790,3
|
|
20240306,141100,102702740,7790,7790,7790,7790,0
|
|
20240306,141000,102702740,7790,7790,7790,7790,0
|
|
20240306,140900,102702740,7790,7790,7790,7790,10
|
|
20240306,140800,102624840,7800,7800,7800,7800,0
|
|
20240306,140700,102624840,7800,7800,7800,7800,0
|
|
20240306,140600,102624840,7800,7800,7800,7800,10
|
|
20240306,140500,102546840,7800,7800,7800,7800,0
|
|
20240306,140400,102546840,7800,7800,7800,7800,1
|
|
20240306,140300,102539040,7750,7750,7750,7750,0
|
|
20240306,140200,102539040,7750,7780,7780,7750,513
|
|
20240306,140100,98559310,7780,7780,7780,7780,0
|
|
20240306,140000,98559310,7780,7780,7780,7780,0
|
|
20240306,135900,98559310,7780,7780,7780,7780,0
|
|
20240306,135800,98559310,7780,7780,7780,7780,0
|
|
20240306,135700,98559310,7780,7780,7780,7780,162
|
|
20240306,135600,97298950,7790,7790,7790,7790,0
|
|
20240306,135500,97298950,7790,7790,7790,7790,0
|
|
20240306,135400,97298950,7790,7790,7790,7790,0
|
|
20240306,135300,97298950,7790,7790,7790,7790,0
|
|
20240306,135200,97298950,7790,7790,7790,7790,0
|
|
20240306,135100,97298950,7790,7790,7790,7790,2
|
|
20240306,135000,97283370,7790,7790,7790,7790,10
|
|
20240306,134900,97205470,7800,7800,7800,7800,0
|
|
20240306,134800,97205470,7800,7800,7800,7800,0
|
|
20240306,134700,97205470,7800,7800,7800,7800,0
|
|
20240306,134600,97205470,7800,7800,7800,7800,0
|
|
20240306,134500,97205470,7800,7800,7800,7800,0
|
|
20240306,134400,97205470,7800,7800,7800,7800,0
|
|
20240306,134300,97205470,7800,7800,7800,7800,0
|
|
20240306,134200,97205470,7800,7800,7800,7800,0
|
|
20240306,134100,97205470,7800,7800,7800,7800,2
|
|
20240306,134000,97189870,7800,7800,7800,7800,0
|
|
20240306,133900,97189870,7800,7800,7800,7800,0
|
|
20240306,133800,97189870,7800,7800,7800,7800,0
|
|
20240306,133700,97189870,7800,7800,7800,7800,0
|
|
20240306,133600,97189870,7800,7800,7800,7800,0
|
|
20240306,133500,97189870,7800,7800,7800,7800,0
|
|
20240306,133400,97189870,7800,7800,7800,7800,0
|
|
20240306,133300,97189870,7800,7800,7800,7800,0
|
|
20240306,133200,97189870,7800,7800,7800,7800,65
|
|
20240306,133100,96682870,7800,7770,7800,7760,168
|
|
20240306,133000,95377870,7770,7780,7800,7770,590
|
|
20240306,132900,90792520,7780,7790,7790,7780,175
|
|
20240306,132800,89430470,7790,7790,7790,7790,101
|
|
20240306,132700,88643680,7790,7790,7790,7790,100
|
|
20240306,132600,87864680,7800,7800,7800,7800,1
|
|
20240306,132500,87856880,7790,7790,7790,7790,0
|
|
20240306,132400,87856880,7790,7790,7790,7790,0
|
|
20240306,132300,87856880,7790,7790,7790,7790,140
|
|
20240306,132200,86766280,7790,7790,7790,7790,209
|
|
20240306,132100,85138170,7800,7800,7800,7800,0
|
|
20240306,132000,85138170,7800,7800,7800,7800,0
|
|
20240306,131900,85138170,7800,7800,7800,7800,1
|
|
20240306,131800,85130370,7790,7790,7790,7790,0
|
|
20240306,131700,85130370,7790,7790,7790,7790,19
|
|
20240306,131600,84982360,7790,7790,7790,7790,100
|
|
20240306,131500,84203360,7790,7790,7790,7790,0
|
|
20240306,131400,84203360,7790,7790,7790,7790,1
|
|
20240306,131300,84195570,7790,7780,7790,7780,2191
|
|
20240306,131200,67129590,7790,7790,7790,7790,0
|
|
20240306,131100,67129590,7790,7790,7790,7790,1
|
|
20240306,131000,67121800,7790,7790,7790,7790,1
|
|
20240306,130900,67114010,7800,7790,7800,7790,31
|
|
20240306,130800,66872510,7790,7790,7790,7790,103
|
|
20240306,130700,66070140,7790,7790,7790,7790,1
|
|
20240306,130600,66062350,7790,7790,7790,7790,3
|
|
20240306,130500,66038980,7790,7790,7790,7790,0
|
|
20240306,130400,66038980,7790,7790,7800,7790,5
|
|
20240306,130300,66000020,7790,7790,7790,7790,67
|
|
20240306,130200,65478090,7800,7800,7800,7800,0
|
|
20240306,130100,65478090,7800,7800,7800,7800,0
|
|
20240306,130000,65478090,7800,7800,7800,7800,0
|
|
20240306,125900,65478090,7800,7800,7800,7800,0
|
|
20240306,125800,65478090,7800,7800,7800,7800,0
|
|
20240306,125700,65478090,7800,7800,7800,7800,0
|
|
20240306,125600,65478090,7800,7800,7800,7800,0
|
|
20240306,125500,65478090,7800,7800,7800,7780,55
|
|
20240306,125400,65049750,7800,7790,7800,7780,942
|
|
20240306,125300,57720960,7790,7790,7790,7790,1
|
|
20240306,125200,57713170,7790,7790,7790,7790,5
|
|
20240306,125100,57674220,7790,7790,7790,7790,120
|
|
20240306,125000,56739420,7790,7790,7790,7790,0
|
|
20240306,124900,56739420,7790,7790,7790,7790,0
|
|
20240306,124800,56739420,7790,7790,7790,7790,2
|
|
20240306,124700,56723840,7790,7790,7790,7790,290
|
|
20240306,124600,54464740,7800,7800,7800,7800,120
|
|
20240306,124500,53528740,7810,7810,7810,7810,0
|
|
20240306,124400,53528740,7810,7810,7810,7810,1
|
|
20240306,124300,53520930,7810,7810,7810,7810,0
|
|
20240306,124200,53520930,7810,7810,7810,7810,0
|
|
20240306,124100,53520930,7810,7810,7810,7810,0
|
|
20240306,124000,53520930,7810,7810,7810,7810,0
|
|
20240306,123900,53520930,7810,7810,7810,7810,0
|
|
20240306,123800,53520930,7810,7810,7810,7810,0
|
|
20240306,123700,53520930,7810,7810,7810,7810,0
|
|
20240306,123600,53520930,7810,7790,7810,7790,1800
|
|
20240306,123500,39498910,7790,7790,7790,7790,224
|
|
20240306,123400,37753950,7800,7800,7800,7800,1
|
|
20240306,123300,37746150,7800,7800,7800,7800,0
|
|
20240306,123200,37746150,7800,7800,7800,7800,0
|
|
20240306,123100,37746150,7800,7800,7800,7800,60
|
|
20240306,123000,37278150,7800,7800,7800,7800,0
|
|
20240306,122900,37278150,7800,7800,7800,7800,0
|
|
20240306,122800,37278150,7800,7800,7800,7800,0
|
|
20240306,122700,37278150,7800,7800,7800,7800,140
|
|
20240306,122600,36186150,7800,7800,7800,7800,0
|
|
20240306,122500,36186150,7800,7800,7800,7800,0
|
|
20240306,122400,36186150,7800,7800,7800,7800,0
|
|
20240306,122300,36186150,7800,7800,7800,7800,30
|
|
20240306,122200,35952150,7800,7800,7800,7800,805
|
|
20240306,122100,29673150,7810,7810,7810,7810,0
|
|
20240306,122000,29673150,7810,7810,7810,7810,0
|
|
20240306,121900,29673150,7810,7810,7810,7810,0
|
|
20240306,121800,29673150,7810,7810,7810,7810,0
|
|
20240306,121700,29673150,7810,7810,7810,7810,0
|
|
20240306,121600,29673150,7810,7810,7810,7810,50
|
|
20240306,121500,29282650,7810,7810,7810,7810,0
|
|
20240306,121400,29282650,7810,7810,7810,7810,0
|
|
20240306,121300,29282650,7810,7810,7810,7810,0
|
|
20240306,121200,29282650,7810,7810,7810,7810,0
|
|
20240306,121100,29282650,7810,7810,7810,7810,0
|
|
20240306,121000,29282650,7810,7810,7810,7810,0
|
|
20240306,120900,29282650,7810,7810,7810,7810,0
|
|
20240306,120800,29282650,7810,7810,7810,7810,26
|
|
20240306,120700,29079590,7810,7810,7810,7810,2
|
|
20240306,120600,29063970,7810,7810,7810,7810,0
|
|
20240306,120500,29063970,7810,7810,7810,7810,0
|
|
20240306,120400,29063970,7810,7810,7810,7810,1
|
|
20240306,120300,29056160,7810,7810,7810,7810,5
|
|
20240306,120200,29017110,7810,7810,7810,7810,0
|
|
20240306,120100,29017110,7810,7810,7810,7810,0
|
|
20240306,120000,29017110,7810,7810,7810,7810,0
|
|
20240306,115900,29017110,7810,7810,7810,7810,0
|
|
20240306,115800,29017110,7810,7810,7810,7810,0
|
|
20240306,115700,29017110,7810,7810,7810,7810,0
|
|
20240306,115600,29017110,7810,7810,7810,7810,1
|
|
20240306,115500,29009300,7810,7810,7810,7810,100
|
|
20240306,115400,28228300,7820,7820,7820,7820,0
|
|
20240306,115300,28228300,7820,7820,7820,7820,0
|
|
20240306,115200,28228300,7820,7820,7820,7820,0
|
|
20240306,115100,28228300,7820,7820,7820,7820,0
|
|
20240306,115000,28228300,7820,7820,7820,7820,0
|
|
20240306,114900,28228300,7820,7820,7820,7820,0
|
|
20240306,114800,28228300,7820,7820,7820,7820,0
|
|
20240306,114700,28228300,7820,7820,7820,7820,0
|
|
20240306,114600,28228300,7820,7820,7820,7820,100
|
|
20240306,114500,27446300,7830,7830,7830,7830,0
|
|
20240306,114400,27446300,7830,7830,7830,7830,50
|
|
20240306,114300,27054800,7830,7830,7830,7830,0
|
|
20240306,114200,27054800,7830,7830,7830,7830,0
|
|
20240306,114100,27054800,7830,7830,7830,7830,1
|
|
20240306,114000,27046970,7810,7810,7810,7810,0
|
|
20240306,113900,27046970,7810,7810,7810,7810,0
|
|
20240306,113800,27046970,7810,7810,7810,7810,9
|
|
20240306,113700,26976680,7810,7810,7810,7810,0
|
|
20240306,113600,26976680,7810,7810,7810,7810,91
|
|
20240306,113500,26265970,7830,7830,7830,7830,0
|
|
20240306,113400,26265970,7830,7830,7830,7830,0
|
|
20240306,113300,26265970,7830,7830,7830,7830,0
|
|
20240306,113200,26265970,7830,7830,7830,7830,0
|
|
20240306,113100,26265970,7830,7830,7830,7830,0
|
|
20240306,113000,26265970,7830,7830,7830,7830,0
|
|
20240306,112900,26265970,7830,7830,7830,7830,0
|
|
20240306,112800,26265970,7830,7830,7830,7830,0
|
|
20240306,112700,26265970,7830,7830,7830,7830,0
|
|
20240306,112600,26265970,7830,7830,7830,7830,0
|
|
20240306,112500,26265970,7830,7830,7830,7830,0
|
|
20240306,112400,26265970,7830,7830,7830,7830,186
|
|
20240306,112300,24809590,7830,7820,7830,7820,80
|
|
20240306,112200,24183500,7820,7810,7820,7810,395
|
|
20240306,112100,21094700,7810,7810,7810,7810,20
|
|
20240306,112000,20938500,7820,7820,7820,7820,0
|
|
20240306,111900,20938500,7820,7820,7820,7820,0
|
|
20240306,111800,20938500,7820,7820,7820,7820,0
|
|
20240306,111700,20938500,7820,7820,7820,7820,0
|
|
20240306,111600,20938500,7820,7820,7820,7820,0
|
|
20240306,111500,20938500,7820,7820,7820,7820,1
|
|
20240306,111400,20930680,7800,7800,7800,7800,0
|
|
20240306,111300,20930680,7800,7800,7800,7800,0
|
|
20240306,111200,20930680,7800,7800,7800,7800,0
|
|
20240306,111100,20930680,7800,7800,7800,7800,0
|
|
20240306,111000,20930680,7800,7800,7800,7800,0
|
|
20240306,110900,20930680,7800,7800,7800,7800,354
|
|
20240306,110800,18169480,7800,7800,7800,7800,0
|
|
20240306,110700,18169480,7800,7810,7810,7800,250
|
|
20240306,110600,16217290,7820,7820,7820,7820,0
|
|
20240306,110500,16217290,7820,7820,7820,7820,0
|
|
20240306,110400,16217290,7820,7820,7820,7820,2
|
|
20240306,110300,16201650,7810,7810,7810,7810,1
|
|
20240306,110200,16193840,7810,7810,7810,7810,0
|
|
20240306,110100,16193840,7810,7810,7810,7810,0
|
|
20240306,110000,16193840,7810,7810,7810,7810,0
|
|
20240306,105900,16193840,7810,7810,7810,7810,0
|
|
20240306,105800,16193840,7810,7810,7810,7810,0
|
|
20240306,105700,16193840,7810,7810,7810,7810,0
|
|
20240306,105600,16193840,7810,7810,7810,7810,35
|
|
20240306,105500,15920490,7820,7820,7820,7820,1
|
|
20240306,105400,15912670,7800,7800,7800,7800,0
|
|
20240306,105300,15912670,7800,7810,7810,7800,134
|
|
20240306,105200,14866670,7810,7810,7810,7810,0
|
|
20240306,105100,14866670,7810,7810,7810,7810,0
|
|
20240306,105000,14866670,7810,7810,7810,7810,0
|
|
20240306,104900,14866670,7810,7810,7810,7810,0
|
|
20240306,104800,14866670,7810,7810,7810,7810,0
|
|
20240306,104700,14866670,7810,7810,7810,7810,0
|
|
20240306,104600,14866670,7810,7810,7810,7810,0
|
|
20240306,104500,14866670,7810,7810,7810,7810,134
|
|
20240306,104400,13820130,7820,7820,7820,7820,1
|
|
20240306,104300,13812310,7810,7810,7810,7810,1
|
|
20240306,104200,13804500,7820,7820,7820,7820,0
|
|
20240306,104100,13804500,7820,7820,7820,7820,0
|
|
20240306,104000,13804500,7820,7820,7820,7820,0
|
|
20240306,103900,13804500,7820,7820,7820,7820,0
|
|
20240306,103800,13804500,7820,7820,7820,7820,0
|
|
20240306,103700,13804500,7820,7820,7820,7820,0
|
|
20240306,103600,13804500,7820,7820,7820,7820,0
|
|
20240306,103500,13804500,7820,7820,7820,7820,1
|
|
20240306,103400,13796680,7810,7810,7810,7810,100
|
|
20240306,103300,13015680,7820,7820,7820,7820,10
|
|
20240306,103200,12937480,7820,7820,7820,7820,0
|
|
20240306,103100,12937480,7820,7820,7820,7820,0
|
|
20240306,103000,12937480,7820,7820,7820,7820,60
|
|
20240306,102900,12468280,7820,7820,7820,7820,0
|
|
20240306,102800,12468280,7820,7820,7820,7820,20
|
|
20240306,102700,12311880,7840,7840,7840,7840,0
|
|
20240306,102600,12311880,7840,7840,7840,7840,0
|
|
20240306,102500,12311880,7840,7840,7840,7840,0
|
|
20240306,102400,12311880,7840,7840,7840,7840,0
|
|
20240306,102300,12311880,7840,7840,7840,7840,0
|
|
20240306,102200,12311880,7840,7840,7840,7840,0
|
|
20240306,102100,12311880,7840,7840,7840,7840,0
|
|
20240306,102000,12311880,7840,7840,7840,7840,0
|
|
20240306,101900,12311880,7840,7840,7840,7840,0
|
|
20240306,101800,12311880,7840,7840,7840,7840,0
|
|
20240306,101700,12311880,7840,7840,7840,7840,0
|
|
20240306,101600,12311880,7840,7840,7840,7840,1
|
|
20240306,101500,12304040,7830,7830,7830,7830,0
|
|
20240306,101400,12304040,7830,7830,7830,7830,105
|
|
20240306,101300,11481890,7850,7850,7850,7850,0
|
|
20240306,101200,11481890,7850,7850,7850,7850,0
|
|
20240306,101100,11481890,7850,7850,7850,7850,0
|
|
20240306,101000,11481890,7850,7850,7850,7850,0
|
|
20240306,100900,11481890,7850,7850,7850,7850,0
|
|
20240306,100800,11481890,7850,7850,7850,7850,0
|
|
20240306,100700,11481890,7850,7850,7850,7850,0
|
|
20240306,100600,11481890,7850,7850,7850,7850,0
|
|
20240306,100500,11481890,7850,7850,7850,7850,0
|
|
20240306,100400,11481890,7850,7850,7850,7850,0
|
|
20240306,100300,11481890,7850,7850,7850,7850,0
|
|
20240306,100200,11481890,7850,7850,7850,7850,0
|
|
20240306,100100,11481890,7850,7850,7850,7850,1
|
|
20240306,100000,11474040,7840,7840,7840,7840,53
|
|
20240306,095900,11058520,7840,7840,7840,7840,0
|
|
20240306,095800,11058520,7840,7840,7840,7840,100
|
|
20240306,095700,10274520,7840,7840,7840,7840,15
|
|
20240306,095600,10156920,7840,7840,7840,7840,10
|
|
20240306,095500,10078520,7840,7840,7840,7840,0
|
|
20240306,095400,10078520,7840,7840,7840,7840,0
|
|
20240306,095300,10078520,7840,7840,7840,7840,0
|
|
20240306,095200,10078520,7840,7840,7840,7840,10
|
|
20240306,095100,10000120,7840,7840,7840,7840,0
|
|
20240306,095000,10000120,7840,7840,7840,7840,3
|
|
20240306,094900,9976600,7840,7840,7840,7840,0
|
|
20240306,094800,9976600,7840,7840,7840,7840,0
|
|
20240306,094700,9976600,7840,7840,7840,7840,0
|
|
20240306,094600,9976600,7840,7840,7840,7840,0
|
|
20240306,094500,9976600,7840,7840,7840,7840,70
|
|
20240306,094400,9427800,7840,7840,7840,7840,0
|
|
20240306,094300,9427800,7840,7840,7840,7840,0
|
|
20240306,094200,9427800,7840,7840,7840,7840,0
|
|
20240306,094100,9427800,7840,7840,7840,7840,2
|
|
20240306,094000,9412120,7840,7840,7840,7840,0
|
|
20240306,093900,9412120,7840,7840,7840,7840,4
|
|
20240306,093800,9380760,7840,7840,7840,7840,0
|
|
20240306,093700,9380760,7840,7840,7840,7840,15
|
|
20240306,093600,9263160,7840,7840,7840,7840,0
|
|
20240306,093500,9263160,7840,7840,7840,7840,2
|
|
20240306,093400,9247480,7830,7830,7830,7830,0
|
|
20240306,093300,9247480,7830,7830,7830,7830,0
|
|
20240306,093200,9247480,7830,7830,7830,7830,25
|
|
20240306,093100,9051730,7840,7840,7840,7840,0
|
|
20240306,093000,9051730,7840,7840,7840,7840,1
|
|
20240306,092900,9043890,7830,7830,7830,7830,10
|
|
20240306,092800,8965590,7840,7840,7840,7840,0
|
|
20240306,092700,8965590,7840,7840,7840,7840,0
|
|
20240306,092600,8965590,7840,7840,7840,7840,0
|
|
20240306,092500,8965590,7840,7800,7840,7800,13
|
|
20240306,092400,8864070,7840,7840,7840,7840,0
|
|
20240306,092300,8864070,7840,7840,7840,7840,10
|
|
20240306,092200,8785670,7840,7840,7840,7840,0
|
|
20240306,092100,8785670,7840,7840,7840,7840,1
|
|
20240306,092000,8777830,7830,7830,7830,7830,16
|
|
20240306,091900,8652550,7830,7830,7830,7830,186
|
|
20240306,091800,7196170,7850,7850,7850,7850,0
|
|
20240306,091700,7196170,7850,7850,7850,7850,0
|
|
20240306,091600,7196170,7850,7850,7850,7850,0
|
|
20240306,091500,7196170,7850,7780,7850,7780,66
|
|
20240306,091400,6681350,7790,7790,7790,7790,10
|
|
20240306,091300,6603450,7780,7790,7790,7780,229
|
|
20240306,091200,4820330,7800,7810,7810,7800,215
|
|
20240306,091100,3141890,7810,7810,7810,7810,15
|
|
20240306,091000,3024740,7800,7800,7800,7800,1
|
|
20240306,090900,3016940,7800,7810,7810,7800,297
|
|
20240306,090800,698170,7850,7850,7850,7850,0
|
|
20240306,090700,698170,7850,7850,7850,7810,12
|
|
20240306,090600,604010,7810,7810,7810,7810,0
|
|
20240306,090500,604010,7810,7810,7810,7810,0
|
|
20240306,090400,604010,7810,7810,7810,7810,0
|
|
20240306,090300,604010,7810,7810,7810,7810,0
|
|
20240306,090200,604010,7810,7810,7810,7810,0
|
|
20240306,090100,604010,7810,7820,7820,7810,21
|
|
20240306,090000,439940,7840,7860,7860,7840,56
|