612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190900,127341280,7730,7730,7730,7730,297
|
|
20240315,190800,127341280,7730,7730,7730,7730,0
|
|
20240315,190700,127341280,7730,7730,7730,7730,0
|
|
20240315,190600,127341280,7730,7730,7730,7730,0
|
|
20240315,190500,127341280,7730,7730,7730,7730,0
|
|
20240315,190400,127341280,7730,7730,7730,7730,0
|
|
20240315,190300,127341280,7730,7730,7730,7730,0
|
|
20240315,190200,127341280,7730,7730,7730,7730,0
|
|
20240315,190100,127341280,7730,7730,7730,7730,0
|
|
20240315,190000,127341280,7730,7730,7730,7730,0
|
|
20240315,185900,127341280,7730,7730,7730,7730,0
|
|
20240315,185800,127341280,7730,7730,7730,7730,0
|
|
20240315,185700,127341280,7730,7730,7730,7730,0
|
|
20240315,185600,127341280,7730,7730,7730,7730,0
|
|
20240315,185500,127341280,7730,7730,7730,7730,0
|
|
20240315,185400,127341280,7730,7730,7730,7730,0
|
|
20240315,185300,127341280,7730,7730,7730,7730,0
|
|
20240315,185200,127341280,7730,7730,7730,7730,0
|
|
20240315,185100,127341280,7730,7730,7730,7730,0
|
|
20240315,185000,127341280,7730,7730,7730,7730,0
|
|
20240315,184900,127341280,7730,7730,7730,7730,0
|
|
20240315,184800,127341280,7730,7730,7730,7730,0
|
|
20240315,184700,127341280,7730,7730,7730,7730,0
|
|
20240315,184600,127341280,7730,7730,7730,7730,0
|
|
20240315,184500,127341280,7730,7730,7730,7730,0
|
|
20240315,184400,127341280,7730,7730,7730,7730,0
|
|
20240315,184300,127341280,7730,7730,7730,7730,0
|
|
20240315,184200,127341280,7730,7730,7730,7730,0
|
|
20240315,184100,127341280,7730,7730,7730,7730,0
|
|
20240315,184000,127341280,7730,7730,7730,7730,0
|
|
20240315,183900,127341280,7730,7730,7730,7730,297
|
|
20240315,183800,127341280,7730,7730,7730,7730,0
|
|
20240315,183700,127341280,7730,7730,7730,7730,0
|
|
20240315,183600,127341280,7730,7730,7730,7730,0
|
|
20240315,183500,127341280,7730,7730,7730,7730,0
|
|
20240315,183400,127341280,7730,7730,7730,7730,0
|
|
20240315,183300,127341280,7730,7730,7730,7730,0
|
|
20240315,183200,127341280,7730,7730,7730,7730,0
|
|
20240315,183100,127341280,7730,7730,7730,7730,0
|
|
20240315,183000,127341280,7730,7730,7730,7730,0
|
|
20240315,182900,127341280,7730,7730,7730,7730,0
|
|
20240315,182800,127341280,7730,7730,7730,7730,0
|
|
20240315,182700,127341280,7730,7730,7730,7730,0
|
|
20240315,182600,127341280,7730,7730,7730,7730,0
|
|
20240315,182500,127341280,7730,7730,7730,7730,0
|
|
20240315,182400,127341280,7730,7730,7730,7730,0
|
|
20240315,182300,127341280,7730,7730,7730,7730,0
|
|
20240315,182200,127341280,7730,7730,7730,7730,0
|
|
20240315,182100,127341280,7730,7730,7730,7730,0
|
|
20240315,182000,127341280,7730,7730,7730,7730,0
|
|
20240315,181900,127341280,7730,7730,7730,7730,0
|
|
20240315,181800,127341280,7730,7730,7730,7730,0
|
|
20240315,181700,127341280,7730,7730,7730,7730,0
|
|
20240315,181600,127341280,7730,7730,7730,7730,0
|
|
20240315,181500,127341280,7730,7730,7730,7730,0
|
|
20240315,181400,127341280,7730,7730,7730,7730,0
|
|
20240315,181300,127341280,7730,7730,7730,7730,0
|
|
20240315,181200,127341280,7730,7730,7730,7730,0
|
|
20240315,181100,127341280,7730,7730,7730,7730,0
|
|
20240315,181000,127341280,7730,7730,7730,7730,0
|
|
20240315,180900,127341280,7730,7730,7730,7730,297
|
|
20240315,180800,127341280,7730,7730,7730,7730,0
|
|
20240315,180700,127341280,7730,7730,7730,7730,0
|
|
20240315,180600,127341280,7730,7730,7730,7730,0
|
|
20240315,180500,127341280,7730,7730,7730,7730,0
|
|
20240315,180400,127341280,7730,7730,7730,7730,0
|
|
20240315,180300,127341280,7730,7730,7730,7730,0
|
|
20240315,180200,127341280,7730,7730,7730,7730,0
|
|
20240315,180100,127341280,7730,7730,7730,7730,0
|
|
20240315,180000,127341280,7730,7730,7730,7730,0
|
|
20240315,175900,127341280,7730,7730,7730,7730,0
|
|
20240315,175800,127341280,7730,7730,7730,7730,0
|
|
20240315,175700,127341280,7730,7730,7730,7730,0
|
|
20240315,175600,127341280,7730,7730,7730,7730,0
|
|
20240315,175500,127341280,7730,7730,7730,7730,0
|
|
20240315,175400,127341280,7730,7730,7730,7730,0
|
|
20240315,175300,127341280,7730,7730,7730,7730,0
|
|
20240315,175200,127341280,7730,7730,7730,7730,0
|
|
20240315,175100,127341280,7730,7730,7730,7730,0
|
|
20240315,175000,127341280,7730,7730,7730,7730,0
|
|
20240315,174900,127341280,7730,7730,7730,7730,0
|
|
20240315,174800,127341280,7730,7730,7730,7730,0
|
|
20240315,174700,127341280,7730,7730,7730,7730,0
|
|
20240315,174600,127341280,7730,7730,7730,7730,0
|
|
20240315,174500,127341280,7730,7730,7730,7730,0
|
|
20240315,174400,127341280,7730,7730,7730,7730,0
|
|
20240315,174300,127341280,7730,7730,7730,7730,0
|
|
20240315,174200,127341280,7730,7730,7730,7730,0
|
|
20240315,174100,127341280,7730,7730,7730,7730,0
|
|
20240315,174000,127341280,7730,7730,7730,7730,0
|
|
20240315,173900,127341280,7730,7730,7730,7730,297
|
|
20240315,173800,127341280,7730,7730,7730,7730,0
|
|
20240315,173700,127341280,7730,7730,7730,7730,0
|
|
20240315,173600,127341280,7730,7730,7730,7730,0
|
|
20240315,173500,127341280,7730,7730,7730,7730,0
|
|
20240315,173400,127341280,7730,7730,7730,7730,0
|
|
20240315,173300,127341280,7730,7730,7730,7730,0
|
|
20240315,173200,127341280,7730,7730,7730,7730,0
|
|
20240315,173100,127341280,7730,7730,7730,7730,0
|
|
20240315,173000,127341280,7730,7730,7730,7730,0
|
|
20240315,172900,127341280,7730,7730,7730,7730,0
|
|
20240315,172800,127341280,7730,7730,7730,7730,0
|
|
20240315,172700,127341280,7730,7730,7730,7730,0
|
|
20240315,172600,127341280,7730,7730,7730,7730,0
|
|
20240315,172500,127341280,7730,7730,7730,7730,0
|
|
20240315,172400,127341280,7730,7730,7730,7730,0
|
|
20240315,172300,127341280,7730,7730,7730,7730,0
|
|
20240315,172200,127341280,7730,7730,7730,7730,0
|
|
20240315,172100,127341280,7730,7730,7730,7730,0
|
|
20240315,172000,127341280,7730,7730,7730,7730,0
|
|
20240315,171900,127341280,7730,7730,7730,7730,0
|
|
20240315,171800,127341280,7730,7730,7730,7730,0
|
|
20240315,171700,127341280,7730,7730,7730,7730,0
|
|
20240315,171600,127341280,7730,7730,7730,7730,0
|
|
20240315,171500,127341280,7730,7730,7730,7730,0
|
|
20240315,171400,127341280,7730,7730,7730,7730,0
|
|
20240315,171300,127341280,7730,7730,7730,7730,0
|
|
20240315,171200,127341280,7730,7730,7730,7730,0
|
|
20240315,171100,127341280,7730,7730,7730,7730,0
|
|
20240315,171000,127341280,7730,7730,7730,7730,0
|
|
20240315,170900,127341280,7730,7730,7730,7730,297
|
|
20240315,170800,127341280,7730,7730,7730,7730,0
|
|
20240315,170700,127341280,7730,7730,7730,7730,0
|
|
20240315,170600,127341280,7730,7730,7730,7730,0
|
|
20240315,170500,127341280,7730,7730,7730,7730,0
|
|
20240315,170400,127341280,7730,7730,7730,7730,0
|
|
20240315,170300,127341280,7730,7730,7730,7730,0
|
|
20240315,170200,127341280,7730,7730,7730,7730,0
|
|
20240315,170100,127341280,7730,7730,7730,7730,0
|
|
20240315,170000,127341280,7730,7730,7730,7730,0
|
|
20240315,165900,127341280,7730,7730,7730,7730,0
|
|
20240315,165800,127341280,7730,7730,7730,7730,0
|
|
20240315,165700,127341280,7730,7730,7730,7730,0
|
|
20240315,165600,127341280,7730,7730,7730,7730,0
|
|
20240315,165500,127341280,7730,7730,7730,7730,0
|
|
20240315,165400,127341280,7730,7730,7730,7730,0
|
|
20240315,165300,127341280,7730,7730,7730,7730,0
|
|
20240315,165200,127341280,7730,7730,7730,7730,0
|
|
20240315,165100,127341280,7730,7730,7730,7730,0
|
|
20240315,165000,127341280,7730,7730,7730,7730,0
|
|
20240315,164900,127341280,7730,7730,7730,7730,0
|
|
20240315,164800,127341280,7730,7730,7730,7730,0
|
|
20240315,164700,127341280,7730,7730,7730,7730,0
|
|
20240315,164600,127341280,7730,7730,7730,7730,0
|
|
20240315,164500,127341280,7730,7730,7730,7730,0
|
|
20240315,164400,127341280,7730,7730,7730,7730,0
|
|
20240315,164300,127341280,7730,7730,7730,7730,0
|
|
20240315,164200,127341280,7730,7730,7730,7730,0
|
|
20240315,164100,127341280,7730,7730,7730,7730,0
|
|
20240315,164000,127341280,7730,7730,7730,7730,0
|
|
20240315,163900,127341280,7730,7730,7730,7730,297
|
|
20240315,163800,127341280,7730,7730,7730,7730,0
|
|
20240315,163700,127341280,7730,7730,7730,7730,0
|
|
20240315,163600,127341280,7730,7730,7730,7730,0
|
|
20240315,163500,127341280,7730,7730,7730,7730,0
|
|
20240315,163400,127341280,7730,7730,7730,7730,0
|
|
20240315,163300,127341280,7730,7730,7730,7730,0
|
|
20240315,163200,127341280,7730,7730,7730,7730,0
|
|
20240315,163100,127341280,7730,7730,7730,7730,0
|
|
20240315,163000,127341280,7730,7730,7730,7730,0
|
|
20240315,162900,127341280,7730,7730,7730,7730,0
|
|
20240315,162800,127341280,7730,7730,7730,7730,0
|
|
20240315,162700,127341280,7730,7730,7730,7730,0
|
|
20240315,162600,127341280,7730,7730,7730,7730,0
|
|
20240315,162500,127341280,7730,7730,7730,7730,0
|
|
20240315,162400,127341280,7730,7730,7730,7730,0
|
|
20240315,162300,127341280,7730,7730,7730,7730,0
|
|
20240315,162200,127341280,7730,7730,7730,7730,0
|
|
20240315,162100,127341280,7730,7730,7730,7730,0
|
|
20240315,162000,127341280,7730,7730,7730,7730,0
|
|
20240315,161900,127341280,7730,7730,7730,7730,0
|
|
20240315,161800,127341280,7730,7730,7730,7730,0
|
|
20240315,161700,127341280,7730,7730,7730,7730,0
|
|
20240315,161600,127341280,7730,7730,7730,7730,0
|
|
20240315,161500,127341280,7730,7730,7730,7730,0
|
|
20240315,161400,127341280,7730,7730,7730,7730,0
|
|
20240315,161300,127341280,7730,7730,7730,7730,0
|
|
20240315,161200,127341280,7730,7730,7730,7730,0
|
|
20240315,161100,127341280,7730,7730,7730,7730,0
|
|
20240315,161000,127341280,7730,7730,7730,7730,0
|
|
20240315,160900,127341280,7730,7730,7730,7730,297
|
|
20240315,160800,127341280,7730,7730,7730,7730,0
|
|
20240315,160700,127341280,7730,7730,7730,7730,0
|
|
20240315,160600,127341280,7730,7730,7730,7730,0
|
|
20240315,160500,127341280,7730,7730,7730,7730,0
|
|
20240315,160400,127341280,7730,7730,7730,7730,0
|
|
20240315,160300,127341280,7730,7730,7730,7730,0
|
|
20240315,160200,127341280,7730,7730,7730,7730,0
|
|
20240315,160100,127341280,7730,7730,7730,7730,0
|
|
20240315,160000,127341280,7730,7730,7730,7730,0
|
|
20240315,155900,127341280,7730,7730,7730,7730,0
|
|
20240315,155800,127341280,7730,7730,7730,7730,0
|
|
20240315,155700,127341280,7730,7730,7730,7730,0
|
|
20240315,155600,127341280,7730,7730,7730,7730,0
|
|
20240315,155500,127341280,7730,7730,7730,7730,0
|
|
20240315,155400,127341280,7730,7730,7730,7730,0
|
|
20240315,155300,127341280,7730,7730,7730,7730,0
|
|
20240315,155200,127341280,7730,7730,7730,7730,0
|
|
20240315,155100,127341280,7730,7730,7730,7730,0
|
|
20240315,155000,127341280,7730,7730,7730,7730,0
|
|
20240315,154900,127341280,7730,7730,7730,7730,0
|
|
20240315,154800,127341280,7730,7730,7730,7730,0
|
|
20240315,154700,127341280,7730,7730,7730,7730,0
|
|
20240315,154600,127341280,7730,7730,7730,7730,0
|
|
20240315,154500,127341280,7730,7730,7730,7730,0
|
|
20240315,154400,127341280,7730,7730,7730,7730,0
|
|
20240315,154300,127341280,7730,7730,7730,7730,0
|
|
20240315,154200,127341280,7730,7730,7730,7730,0
|
|
20240315,154100,127341280,7730,7730,7730,7730,0
|
|
20240315,154000,127341280,7730,7730,7730,7730,0
|
|
20240315,153900,127341280,7730,7730,7730,7730,297
|
|
20240315,153800,127341280,7730,7730,7730,7730,0
|
|
20240315,153700,127341280,7730,7730,7730,7730,0
|
|
20240315,153600,127341280,7730,7730,7730,7730,0
|
|
20240315,153500,127341280,7730,7730,7730,7730,0
|
|
20240315,153400,127341280,7730,7730,7730,7730,0
|
|
20240315,153300,127341280,7730,7730,7730,7730,0
|
|
20240315,153200,127341280,7730,7730,7730,7730,0
|
|
20240315,153100,127341280,7730,7730,7730,7730,0
|
|
20240315,153000,127341280,7730,7730,7730,7730,297
|
|
20240315,152900,125045470,7750,7750,7750,7750,0
|
|
20240315,152800,125045470,7750,7750,7750,7750,0
|
|
20240315,152700,125045470,7750,7750,7750,7750,0
|
|
20240315,152600,125045470,7750,7750,7750,7750,0
|
|
20240315,152500,125045470,7750,7750,7750,7750,0
|
|
20240315,152400,125045470,7750,7750,7750,7750,0
|
|
20240315,152300,125045470,7750,7750,7750,7750,0
|
|
20240315,152200,125045470,7750,7750,7750,7750,0
|
|
20240315,152100,125045470,7750,7750,7750,7750,0
|
|
20240315,152000,125045470,7750,7750,7750,7750,0
|
|
20240315,151900,125045470,7750,7730,7750,7730,2
|
|
20240315,151800,125029990,7750,7750,7750,7750,0
|
|
20240315,151700,125029990,7750,7750,7750,7750,10
|
|
20240315,151600,124952490,7750,7750,7750,7750,0
|
|
20240315,151500,124952490,7750,7750,7750,7750,0
|
|
20240315,151400,124952490,7750,7700,7750,7700,230
|
|
20240315,151300,123180990,7700,7700,7700,7700,0
|
|
20240315,151200,123180990,7700,7700,7700,7700,0
|
|
20240315,151100,123180990,7700,7700,7700,7700,19
|
|
20240315,151000,123034690,7700,7700,7700,7700,0
|
|
20240315,150900,123034690,7700,7710,7710,7700,200
|
|
20240315,150800,121494120,7750,7710,7750,7710,345
|
|
20240315,150700,118833970,7710,7710,7710,7710,117
|
|
20240315,150600,117931900,7710,7710,7710,7710,0
|
|
20240315,150500,117931900,7710,7710,7710,7710,359
|
|
20240315,150400,115164010,7750,7750,7750,7750,0
|
|
20240315,150300,115164010,7750,7750,7750,7750,0
|
|
20240315,150200,115164010,7750,7750,7750,7750,0
|
|
20240315,150100,115164010,7750,7750,7750,7750,0
|
|
20240315,150000,115164010,7750,7750,7750,7750,0
|
|
20240315,145900,115164010,7750,7750,7750,7750,13
|
|
20240315,145800,115063260,7750,7750,7750,7750,0
|
|
20240315,145700,115063260,7750,7750,7750,7750,0
|
|
20240315,145600,115063260,7750,7750,7750,7750,0
|
|
20240315,145500,115063260,7750,7750,7750,7750,0
|
|
20240315,145400,115063260,7750,7750,7750,7750,0
|
|
20240315,145300,115063260,7750,7750,7750,7750,4
|
|
20240315,145200,115032260,7750,7750,7750,7750,0
|
|
20240315,145100,115032260,7750,7750,7750,7750,0
|
|
20240315,145000,115032260,7750,7750,7750,7750,0
|
|
20240315,144900,115032260,7750,7750,7750,7750,6
|
|
20240315,144800,114985760,7740,7740,7740,7740,0
|
|
20240315,144700,114985760,7740,7740,7750,7740,846
|
|
20240315,144600,108437680,7740,7740,7740,7740,0
|
|
20240315,144500,108437680,7740,7740,7740,7740,1
|
|
20240315,144400,108429940,7700,7720,7720,7700,886
|
|
20240315,144300,101606200,7730,7730,7730,7730,0
|
|
20240315,144200,101606200,7730,7730,7730,7730,95
|
|
20240315,144100,100871850,7760,7750,7760,7750,10
|
|
20240315,144000,100794300,7730,7730,7730,7730,0
|
|
20240315,143900,100794300,7730,7730,7730,7730,0
|
|
20240315,143800,100794300,7730,7730,7730,7730,0
|
|
20240315,143700,100794300,7730,7730,7730,7730,3
|
|
20240315,143600,100771110,7730,7730,7730,7730,3
|
|
20240315,143500,100747920,7750,7740,7750,7740,101
|
|
20240315,143400,99965180,7700,7700,7700,7700,0
|
|
20240315,143300,99965180,7700,7700,7700,7700,0
|
|
20240315,143200,99965180,7700,7700,7700,7700,79
|
|
20240315,143100,99356880,7740,7740,7740,7740,0
|
|
20240315,143000,99356880,7740,7740,7740,7740,0
|
|
20240315,142900,99356880,7740,7740,7740,7740,15
|
|
20240315,142800,99240780,7700,7700,7700,7700,50
|
|
20240315,142700,98855780,7700,7700,7700,7700,0
|
|
20240315,142600,98855780,7700,7720,7720,7700,450
|
|
20240315,142500,95389420,7720,7740,7740,7720,270
|
|
20240315,142400,93303770,7740,7740,7740,7740,0
|
|
20240315,142300,93303770,7740,7740,7740,7740,0
|
|
20240315,142200,93303770,7740,7740,7740,7740,0
|
|
20240315,142100,93303770,7740,7740,7740,7740,11
|
|
20240315,142000,93218630,7740,7740,7740,7740,12
|
|
20240315,141900,93125750,7730,7730,7730,7730,0
|
|
20240315,141800,93125750,7730,7730,7730,7730,0
|
|
20240315,141700,93125750,7730,7730,7730,7730,0
|
|
20240315,141600,93125750,7730,7730,7730,7730,0
|
|
20240315,141500,93125750,7730,7730,7730,7730,0
|
|
20240315,141400,93125750,7730,7730,7730,7730,0
|
|
20240315,141300,93125750,7730,7730,7730,7730,0
|
|
20240315,141200,93125750,7730,7730,7730,7730,0
|
|
20240315,141100,93125750,7730,7730,7730,7730,0
|
|
20240315,141000,93125750,7730,7730,7730,7730,0
|
|
20240315,140900,93125750,7730,7730,7730,7730,0
|
|
20240315,140800,93125750,7730,7730,7730,7730,1
|
|
20240315,140700,93118020,7730,7730,7730,7730,2
|
|
20240315,140600,93102560,7730,7730,7730,7730,51
|
|
20240315,140500,92708330,7750,7750,7750,7750,0
|
|
20240315,140400,92708330,7750,7750,7750,7750,0
|
|
20240315,140300,92708330,7750,7750,7750,7750,0
|
|
20240315,140200,92708330,7750,7750,7750,7750,0
|
|
20240315,140100,92708330,7750,7750,7750,7750,0
|
|
20240315,140000,92708330,7750,7750,7750,7750,0
|
|
20240315,135900,92708330,7750,7750,7750,7750,0
|
|
20240315,135800,92708330,7750,7750,7750,7750,0
|
|
20240315,135700,92708330,7750,7750,7750,7750,0
|
|
20240315,135600,92708330,7750,7750,7750,7750,0
|
|
20240315,135500,92708330,7750,7750,7750,7750,0
|
|
20240315,135400,92708330,7750,7750,7750,7750,0
|
|
20240315,135300,92708330,7750,7750,7750,7750,0
|
|
20240315,135200,92708330,7750,7750,7750,7750,0
|
|
20240315,135100,92708330,7750,7750,7750,7750,0
|
|
20240315,135000,92708330,7750,7750,7750,7750,0
|
|
20240315,134900,92708330,7750,7750,7750,7750,0
|
|
20240315,134800,92708330,7750,7750,7750,7750,0
|
|
20240315,134700,92708330,7750,7750,7750,7750,0
|
|
20240315,134600,92708330,7750,7750,7750,7750,1
|
|
20240315,134500,92700580,7730,7730,7730,7730,0
|
|
20240315,134400,92700580,7730,7730,7730,7730,2
|
|
20240315,134300,92685120,7730,7730,7730,7730,1
|
|
20240315,134200,92677390,7730,7730,7730,7730,1
|
|
20240315,134100,92669660,7730,7730,7730,7730,31
|
|
20240315,134000,92430030,7750,7750,7750,7750,0
|
|
20240315,133900,92430030,7750,7750,7750,7750,0
|
|
20240315,133800,92430030,7750,7750,7750,7750,0
|
|
20240315,133700,92430030,7750,7750,7750,7750,0
|
|
20240315,133600,92430030,7750,7750,7750,7750,0
|
|
20240315,133500,92430030,7750,7750,7750,7750,1
|
|
20240315,133400,92422280,7750,7750,7750,7750,0
|
|
20240315,133300,92422280,7750,7750,7750,7750,0
|
|
20240315,133200,92422280,7750,7750,7750,7750,0
|
|
20240315,133100,92422280,7750,7750,7750,7750,0
|
|
20240315,133000,92422280,7750,7750,7750,7750,0
|
|
20240315,132900,92422280,7750,7750,7750,7750,0
|
|
20240315,132800,92422280,7750,7750,7750,7750,0
|
|
20240315,132700,92422280,7750,7750,7750,7750,0
|
|
20240315,132600,92422280,7750,7750,7750,7750,0
|
|
20240315,132500,92422280,7750,7750,7750,7750,0
|
|
20240315,132400,92422280,7750,7750,7750,7750,0
|
|
20240315,132300,92422280,7750,7750,7750,7750,0
|
|
20240315,132200,92422280,7750,7750,7750,7750,0
|
|
20240315,132100,92422280,7750,7750,7750,7750,0
|
|
20240315,132000,92422280,7750,7750,7750,7750,0
|
|
20240315,131900,92422280,7750,7750,7750,7750,1
|
|
20240315,131800,92414530,7730,7730,7730,7730,0
|
|
20240315,131700,92414530,7730,7730,7730,7730,0
|
|
20240315,131600,92414530,7730,7730,7730,7730,1
|
|
20240315,131500,92406800,7750,7750,7750,7750,0
|
|
20240315,131400,92406800,7750,7750,7750,7750,0
|
|
20240315,131300,92406800,7750,7750,7750,7750,0
|
|
20240315,131200,92406800,7750,7750,7750,7750,0
|
|
20240315,131100,92406800,7750,7750,7750,7750,0
|
|
20240315,131000,92406800,7750,7750,7750,7750,0
|
|
20240315,130900,92406800,7750,7750,7750,7750,0
|
|
20240315,130800,92406800,7750,7750,7750,7750,0
|
|
20240315,130700,92406800,7750,7750,7750,7750,26
|
|
20240315,130600,92205300,7750,7750,7750,7750,0
|
|
20240315,130500,92205300,7750,7750,7750,7750,0
|
|
20240315,130400,92205300,7750,7750,7750,7750,0
|
|
20240315,130300,92205300,7750,7750,7750,7750,0
|
|
20240315,130200,92205300,7750,7750,7750,7750,0
|
|
20240315,130100,92205300,7750,7750,7750,7750,0
|
|
20240315,130000,92205300,7750,7750,7750,7750,0
|
|
20240315,125900,92205300,7750,7750,7750,7750,0
|
|
20240315,125800,92205300,7750,7750,7750,7750,0
|
|
20240315,125700,92205300,7750,7750,7750,7750,0
|
|
20240315,125600,92205300,7750,7750,7750,7750,0
|
|
20240315,125500,92205300,7750,7750,7750,7750,0
|
|
20240315,125400,92205300,7750,7750,7750,7750,10
|
|
20240315,125300,92127800,7730,7730,7730,7730,0
|
|
20240315,125200,92127800,7730,7730,7730,7730,50
|
|
20240315,125100,91741300,7730,7740,7740,7730,61
|
|
20240315,125000,91269670,7730,7730,7730,7730,296
|
|
20240315,124900,88981590,7730,7730,7730,7730,0
|
|
20240315,124800,88981590,7730,7730,7730,7730,0
|
|
20240315,124700,88981590,7730,7730,7730,7730,0
|
|
20240315,124600,88981590,7730,7730,7730,7730,0
|
|
20240315,124500,88981590,7730,7730,7730,7730,0
|
|
20240315,124400,88981590,7730,7730,7730,7730,0
|
|
20240315,124300,88981590,7730,7730,7730,7730,0
|
|
20240315,124200,88981590,7730,7730,7730,7730,0
|
|
20240315,124100,88981590,7730,7730,7730,7730,0
|
|
20240315,124000,88981590,7730,7730,7730,7730,0
|
|
20240315,123900,88981590,7730,7730,7730,7730,0
|
|
20240315,123800,88981590,7730,7730,7730,7730,0
|
|
20240315,123700,88981590,7730,7730,7730,7730,0
|
|
20240315,123600,88981590,7730,7730,7730,7730,0
|
|
20240315,123500,88981590,7730,7730,7730,7730,0
|
|
20240315,123400,88981590,7730,7730,7730,7730,0
|
|
20240315,123300,88981590,7730,7730,7730,7730,0
|
|
20240315,123200,88981590,7730,7730,7730,7730,0
|
|
20240315,123100,88981590,7730,7730,7730,7730,0
|
|
20240315,123000,88981590,7730,7730,7730,7730,0
|
|
20240315,122900,88981590,7730,7730,7730,7730,0
|
|
20240315,122800,88981590,7730,7730,7730,7730,0
|
|
20240315,122700,88981590,7730,7730,7730,7730,0
|
|
20240315,122600,88981590,7730,7730,7730,7730,0
|
|
20240315,122500,88981590,7730,7730,7730,7730,0
|
|
20240315,122400,88981590,7730,7730,7730,7730,20
|
|
20240315,122300,88826990,7730,7730,7730,7730,0
|
|
20240315,122200,88826990,7730,7730,7730,7730,1
|
|
20240315,122100,88819260,7700,7700,7700,7700,0
|
|
20240315,122000,88819260,7700,7700,7700,7700,0
|
|
20240315,121900,88819260,7700,7700,7700,7700,0
|
|
20240315,121800,88819260,7700,7700,7700,7700,0
|
|
20240315,121700,88819260,7700,7700,7700,7700,0
|
|
20240315,121600,88819260,7700,7700,7700,7700,2677
|
|
20240315,121500,68206360,7700,7740,7740,7700,1737
|
|
20240315,121400,54828940,7740,7740,7740,7740,0
|
|
20240315,121300,54828940,7740,7740,7740,7740,0
|
|
20240315,121200,54828940,7740,7740,7740,7740,0
|
|
20240315,121100,54828940,7740,7740,7740,7740,0
|
|
20240315,121000,54828940,7740,7740,7740,7740,0
|
|
20240315,120900,54828940,7740,7740,7740,7740,0
|
|
20240315,120800,54828940,7740,7740,7740,7740,0
|
|
20240315,120700,54828940,7740,7740,7740,7740,0
|
|
20240315,120600,54828940,7740,7740,7740,7740,0
|
|
20240315,120500,54828940,7740,7740,7740,7740,0
|
|
20240315,120400,54828940,7740,7740,7740,7740,0
|
|
20240315,120300,54828940,7740,7740,7740,7740,0
|
|
20240315,120200,54828940,7740,7740,7740,7740,0
|
|
20240315,120100,54828940,7740,7740,7740,7740,0
|
|
20240315,120000,54828940,7740,7740,7740,7740,0
|
|
20240315,115900,54828940,7740,7740,7740,7740,0
|
|
20240315,115800,54828940,7740,7740,7740,7740,0
|
|
20240315,115700,54828940,7740,7740,7740,7740,0
|
|
20240315,115600,54828940,7740,7740,7740,7740,0
|
|
20240315,115500,54828940,7740,7740,7740,7740,0
|
|
20240315,115400,54828940,7740,7740,7740,7740,0
|
|
20240315,115300,54828940,7740,7740,7740,7740,2
|
|
20240315,115200,54813460,7740,7740,7740,7740,0
|
|
20240315,115100,54813460,7740,7740,7740,7740,0
|
|
20240315,115000,54813460,7740,7740,7740,7740,13
|
|
20240315,114900,54712840,7740,7740,7740,7740,0
|
|
20240315,114800,54712840,7740,7740,7740,7740,0
|
|
20240315,114700,54712840,7740,7740,7740,7740,0
|
|
20240315,114600,54712840,7740,7740,7740,7740,0
|
|
20240315,114500,54712840,7740,7740,7740,7740,0
|
|
20240315,114400,54712840,7740,7740,7740,7740,0
|
|
20240315,114300,54712840,7740,7740,7740,7740,0
|
|
20240315,114200,54712840,7740,7740,7740,7740,0
|
|
20240315,114100,54712840,7740,7740,7740,7740,0
|
|
20240315,114000,54712840,7740,7740,7740,7740,0
|
|
20240315,113900,54712840,7740,7740,7740,7740,0
|
|
20240315,113800,54712840,7740,7740,7740,7740,0
|
|
20240315,113700,54712840,7740,7740,7740,7740,0
|
|
20240315,113600,54712840,7740,7740,7740,7740,0
|
|
20240315,113500,54712840,7740,7740,7740,7740,0
|
|
20240315,113400,54712840,7740,7740,7740,7740,0
|
|
20240315,113300,54712840,7740,7740,7740,7740,0
|
|
20240315,113200,54712840,7740,7740,7740,7740,0
|
|
20240315,113100,54712840,7740,7740,7740,7740,0
|
|
20240315,113000,54712840,7740,7740,7740,7740,0
|
|
20240315,112900,54712840,7740,7740,7740,7740,0
|
|
20240315,112800,54712840,7740,7740,7740,7740,0
|
|
20240315,112700,54712840,7740,7740,7740,7740,0
|
|
20240315,112600,54712840,7740,7740,7740,7740,0
|
|
20240315,112500,54712840,7740,7740,7740,7740,0
|
|
20240315,112400,54712840,7740,7740,7740,7740,0
|
|
20240315,112300,54712840,7740,7740,7740,7740,0
|
|
20240315,112200,54712840,7740,7740,7740,7740,0
|
|
20240315,112100,54712840,7740,7760,7760,7740,20
|
|
20240315,112000,54557840,7760,7760,7760,7760,100
|
|
20240315,111900,53781840,7750,7750,7750,7750,0
|
|
20240315,111800,53781840,7750,7750,7750,7750,70
|
|
20240315,111700,53239340,7750,7750,7750,7750,300
|
|
20240315,111600,50914340,7750,7750,7750,7750,0
|
|
20240315,111500,50914340,7750,7750,7750,7750,0
|
|
20240315,111400,50914340,7750,7750,7750,7750,10
|
|
20240315,111300,50836840,7760,7760,7760,7760,0
|
|
20240315,111200,50836840,7760,7760,7760,7760,0
|
|
20240315,111100,50836840,7760,7750,7760,7750,501
|
|
20240315,111000,46954080,7760,7760,7760,7760,0
|
|
20240315,110900,46954080,7760,7760,7760,7760,0
|
|
20240315,110800,46954080,7760,7760,7760,7760,0
|
|
20240315,110700,46954080,7760,7760,7760,7760,0
|
|
20240315,110600,46954080,7760,7760,7760,7760,1
|
|
20240315,110500,46946320,7760,7760,7760,7760,0
|
|
20240315,110400,46946320,7760,7760,7760,7760,10
|
|
20240315,110300,46868720,7760,7760,7760,7760,0
|
|
20240315,110200,46868720,7760,7760,7760,7760,3
|
|
20240315,110100,46845440,7760,7760,7760,7760,0
|
|
20240315,110000,46845440,7760,7760,7760,7760,0
|
|
20240315,105900,46845440,7760,7760,7760,7760,1
|
|
20240315,105800,46837680,7750,7750,7750,7750,0
|
|
20240315,105700,46837680,7750,7750,7750,7750,0
|
|
20240315,105600,46837680,7750,7750,7750,7750,0
|
|
20240315,105500,46837680,7750,7750,7750,7750,0
|
|
20240315,105400,46837680,7750,7750,7750,7750,0
|
|
20240315,105300,46837680,7750,7750,7750,7750,0
|
|
20240315,105200,46837680,7750,7750,7750,7750,0
|
|
20240315,105100,46837680,7750,7750,7750,7750,0
|
|
20240315,105000,46837680,7750,7750,7750,7750,503
|
|
20240315,104900,42939430,7740,7740,7740,7740,0
|
|
20240315,104800,42939430,7740,7740,7740,7740,0
|
|
20240315,104700,42939430,7740,7740,7740,7740,0
|
|
20240315,104600,42939430,7740,7740,7740,7740,0
|
|
20240315,104500,42939430,7740,7740,7740,7740,0
|
|
20240315,104400,42939430,7740,7740,7740,7740,0
|
|
20240315,104300,42939430,7740,7740,7740,7740,0
|
|
20240315,104200,42939430,7740,7740,7740,7740,0
|
|
20240315,104100,42939430,7740,7740,7740,7740,0
|
|
20240315,104000,42939430,7740,7740,7740,7740,0
|
|
20240315,103900,42939430,7740,7740,7740,7740,0
|
|
20240315,103800,42939430,7740,7740,7740,7740,0
|
|
20240315,103700,42939430,7740,7740,7740,7740,0
|
|
20240315,103600,42939430,7740,7740,7740,7740,646
|
|
20240315,103500,37939390,7750,7750,7750,7750,0
|
|
20240315,103400,37939390,7750,7750,7750,7750,0
|
|
20240315,103300,37939390,7750,7750,7750,7750,0
|
|
20240315,103200,37939390,7750,7750,7750,7750,0
|
|
20240315,103100,37939390,7750,7750,7750,7750,0
|
|
20240315,103000,37939390,7750,7750,7750,7750,0
|
|
20240315,102900,37939390,7750,7750,7750,7750,0
|
|
20240315,102800,37939390,7750,7750,7750,7750,0
|
|
20240315,102700,37939390,7750,7750,7750,7750,0
|
|
20240315,102600,37939390,7750,7750,7750,7750,0
|
|
20240315,102500,37939390,7750,7750,7750,7750,0
|
|
20240315,102400,37939390,7750,7740,7750,7740,20
|
|
20240315,102300,37784490,7760,7760,7760,7760,61
|
|
20240315,102200,37311130,7760,7760,7760,7760,0
|
|
20240315,102100,37311130,7760,7760,7760,7760,0
|
|
20240315,102000,37311130,7760,7760,7760,7760,0
|
|
20240315,101900,37311130,7760,7760,7760,7760,1
|
|
20240315,101800,37303370,7740,7760,7760,7740,16
|
|
20240315,101700,37179450,7740,7740,7740,7740,400
|
|
20240315,101600,34083450,7760,7760,7760,7760,0
|
|
20240315,101500,34083450,7760,7760,7760,7760,0
|
|
20240315,101400,34083450,7760,7760,7760,7760,0
|
|
20240315,101300,34083450,7760,7760,7760,7760,1000
|
|
20240315,101200,26323450,7760,7760,7760,7760,0
|
|
20240315,101100,26323450,7760,7760,7760,7760,1
|
|
20240315,101000,26315690,7750,7750,7750,7750,0
|
|
20240315,100900,26315690,7750,7750,7750,7750,0
|
|
20240315,100800,26315690,7750,7750,7750,7750,38
|
|
20240315,100700,26021190,7760,7760,7760,7760,0
|
|
20240315,100600,26021190,7760,7760,7760,7760,0
|
|
20240315,100500,26021190,7760,7760,7760,7760,432
|
|
20240315,100400,22668870,7770,7770,7770,7770,0
|
|
20240315,100300,22668870,7770,7770,7770,7770,146
|
|
20240315,100200,21534450,7760,7760,7760,7760,68
|
|
20240315,100100,21006770,7760,7760,7760,7760,0
|
|
20240315,100000,21006770,7760,7760,7760,7760,0
|
|
20240315,095900,21006770,7760,7760,7760,7760,0
|
|
20240315,095800,21006770,7760,7760,7760,7760,0
|
|
20240315,095700,21006770,7760,7760,7760,7760,2
|
|
20240315,095600,20991250,7760,7760,7760,7760,1
|
|
20240315,095500,20983490,7750,7760,7760,7750,406
|
|
20240315,095400,17836930,7760,7760,7760,7760,5
|
|
20240315,095300,17798130,7750,7750,7750,7750,0
|
|
20240315,095200,17798130,7750,7750,7750,7750,0
|
|
20240315,095100,17798130,7750,7750,7750,7750,0
|
|
20240315,095000,17798130,7750,7750,7750,7750,1
|
|
20240315,094900,17790380,7750,7750,7750,7750,0
|
|
20240315,094800,17790380,7750,7750,7750,7750,79
|
|
20240315,094700,17178130,7740,7740,7740,7740,0
|
|
20240315,094600,17178130,7740,7740,7740,7740,0
|
|
20240315,094500,17178130,7740,7740,7740,7740,0
|
|
20240315,094400,17178130,7740,7740,7740,7740,0
|
|
20240315,094300,17178130,7740,7740,7740,7740,0
|
|
20240315,094200,17178130,7740,7740,7740,7740,0
|
|
20240315,094100,17178130,7740,7740,7740,7740,0
|
|
20240315,094000,17178130,7740,7740,7740,7740,150
|
|
20240315,093900,16017130,7740,7740,7740,7740,62
|
|
20240315,093800,15537250,7740,7740,7740,7740,310
|
|
20240315,093700,13137850,7700,7700,7700,7700,0
|
|
20240315,093600,13137850,7700,7700,7700,7700,0
|
|
20240315,093500,13137850,7700,7700,7700,7700,0
|
|
20240315,093400,13137850,7700,7710,7710,7700,23
|
|
20240315,093300,12960650,7750,7750,7750,7750,0
|
|
20240315,093200,12960650,7750,7750,7750,7750,0
|
|
20240315,093100,12960650,7750,7750,7750,7750,0
|
|
20240315,093000,12960650,7750,7750,7750,7750,0
|
|
20240315,092900,12960650,7750,7750,7750,7750,0
|
|
20240315,092800,12960650,7750,7750,7750,7750,0
|
|
20240315,092700,12960650,7750,7750,7750,7750,0
|
|
20240315,092600,12960650,7750,7750,7750,7750,0
|
|
20240315,092500,12960650,7750,7750,7750,7750,0
|
|
20240315,092400,12960650,7750,7730,7750,7730,350
|
|
20240315,092300,10250490,7720,7690,7720,7680,432
|
|
20240315,092200,6923230,7690,7720,7720,7690,739
|
|
20240315,092100,1232800,7720,7720,7720,7720,0
|
|
20240315,092000,1232800,7720,7720,7720,7720,0
|
|
20240315,091900,1232800,7720,7720,7720,7720,0
|
|
20240315,091800,1232800,7720,7720,7720,7720,0
|
|
20240315,091700,1232800,7720,7720,7720,7720,29
|
|
20240315,091600,1008920,7730,7730,7730,7730,1
|
|
20240315,091500,1001190,7740,7740,7740,7740,0
|
|
20240315,091400,1001190,7740,7740,7740,7740,0
|
|
20240315,091300,1001190,7740,7740,7740,7740,1
|
|
20240315,091200,993450,7710,7710,7710,7710,0
|
|
20240315,091100,993450,7710,7710,7710,7710,0
|
|
20240315,091000,993450,7710,7710,7710,7710,11
|
|
20240315,090900,908640,7740,7740,7740,7740,0
|
|
20240315,090800,908640,7740,7740,7740,7740,0
|
|
20240315,090700,908640,7740,7740,7740,7740,0
|
|
20240315,090600,908640,7740,7740,7740,7740,0
|
|
20240315,090500,908640,7740,7740,7740,7740,0
|
|
20240315,090400,908640,7740,7740,7740,7740,0
|
|
20240315,090300,908640,7740,7740,7740,7740,0
|
|
20240315,090200,908640,7740,7740,7740,7740,0
|
|
20240315,090100,908640,7740,7740,7740,7740,1
|
|
20240315,090000,900900,7700,7700,7700,7700,117
|