619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191600,82835770,7800,7800,7800,7800,65
|
|
20240322,191500,82835770,7800,7800,7800,7800,0
|
|
20240322,191400,82835770,7800,7800,7800,7800,0
|
|
20240322,191300,82835770,7800,7800,7800,7800,0
|
|
20240322,191200,82835770,7800,7800,7800,7800,0
|
|
20240322,191100,82835770,7800,7800,7800,7800,0
|
|
20240322,191000,82835770,7800,7800,7800,7800,0
|
|
20240322,190900,82835770,7800,7800,7800,7800,0
|
|
20240322,190800,82835770,7800,7800,7800,7800,0
|
|
20240322,190700,82835770,7800,7800,7800,7800,0
|
|
20240322,190600,82835770,7800,7800,7800,7800,0
|
|
20240322,190500,82835770,7800,7800,7800,7800,0
|
|
20240322,190400,82835770,7800,7800,7800,7800,0
|
|
20240322,190300,82835770,7800,7800,7800,7800,0
|
|
20240322,190200,82835770,7800,7800,7800,7800,0
|
|
20240322,190100,82835770,7800,7800,7800,7800,0
|
|
20240322,190000,82835770,7800,7800,7800,7800,0
|
|
20240322,185900,82835770,7800,7800,7800,7800,0
|
|
20240322,185800,82835770,7800,7800,7800,7800,0
|
|
20240322,185700,82835770,7800,7800,7800,7800,0
|
|
20240322,185600,82835770,7800,7800,7800,7800,0
|
|
20240322,185500,82835770,7800,7800,7800,7800,0
|
|
20240322,185400,82835770,7800,7800,7800,7800,0
|
|
20240322,185300,82835770,7800,7800,7800,7800,0
|
|
20240322,185200,82835770,7800,7800,7800,7800,0
|
|
20240322,185100,82835770,7800,7800,7800,7800,0
|
|
20240322,185000,82835770,7800,7800,7800,7800,0
|
|
20240322,184900,82835770,7800,7800,7800,7800,0
|
|
20240322,184800,82835770,7800,7800,7800,7800,0
|
|
20240322,184700,82835770,7800,7800,7800,7800,0
|
|
20240322,184600,82835770,7800,7800,7800,7800,65
|
|
20240322,184500,82835770,7800,7800,7800,7800,0
|
|
20240322,184400,82835770,7800,7800,7800,7800,0
|
|
20240322,184300,82835770,7800,7800,7800,7800,0
|
|
20240322,184200,82835770,7800,7800,7800,7800,0
|
|
20240322,184100,82835770,7800,7800,7800,7800,0
|
|
20240322,184000,82835770,7800,7800,7800,7800,0
|
|
20240322,183900,82835770,7800,7800,7800,7800,0
|
|
20240322,183800,82835770,7800,7800,7800,7800,0
|
|
20240322,183700,82835770,7800,7800,7800,7800,0
|
|
20240322,183600,82835770,7800,7800,7800,7800,0
|
|
20240322,183500,82835770,7800,7800,7800,7800,0
|
|
20240322,183400,82835770,7800,7800,7800,7800,0
|
|
20240322,183300,82835770,7800,7800,7800,7800,0
|
|
20240322,183200,82835770,7800,7800,7800,7800,0
|
|
20240322,183100,82835770,7800,7800,7800,7800,0
|
|
20240322,183000,82835770,7800,7800,7800,7800,0
|
|
20240322,182900,82835770,7800,7800,7800,7800,0
|
|
20240322,182800,82835770,7800,7800,7800,7800,0
|
|
20240322,182700,82835770,7800,7800,7800,7800,0
|
|
20240322,182600,82835770,7800,7800,7800,7800,0
|
|
20240322,182500,82835770,7800,7800,7800,7800,0
|
|
20240322,182400,82835770,7800,7800,7800,7800,0
|
|
20240322,182300,82835770,7800,7800,7800,7800,0
|
|
20240322,182200,82835770,7800,7800,7800,7800,0
|
|
20240322,182100,82835770,7800,7800,7800,7800,0
|
|
20240322,182000,82835770,7800,7800,7800,7800,0
|
|
20240322,181900,82835770,7800,7800,7800,7800,0
|
|
20240322,181800,82835770,7800,7800,7800,7800,0
|
|
20240322,181700,82835770,7800,7800,7800,7800,0
|
|
20240322,181600,82835770,7800,7800,7800,7800,65
|
|
20240322,181500,82835770,7800,7800,7800,7800,0
|
|
20240322,181400,82835770,7800,7800,7800,7800,0
|
|
20240322,181300,82835770,7800,7800,7800,7800,0
|
|
20240322,181200,82835770,7800,7800,7800,7800,0
|
|
20240322,181100,82835770,7800,7800,7800,7800,0
|
|
20240322,181000,82835770,7800,7800,7800,7800,0
|
|
20240322,180900,82835770,7800,7800,7800,7800,0
|
|
20240322,180800,82835770,7800,7800,7800,7800,0
|
|
20240322,180700,82835770,7800,7800,7800,7800,0
|
|
20240322,180600,82835770,7800,7800,7800,7800,0
|
|
20240322,180500,82835770,7800,7800,7800,7800,0
|
|
20240322,180400,82835770,7800,7800,7800,7800,0
|
|
20240322,180300,82835770,7800,7800,7800,7800,0
|
|
20240322,180200,82835770,7800,7800,7800,7800,0
|
|
20240322,180100,82835770,7800,7800,7800,7800,0
|
|
20240322,180000,82835770,7800,7800,7800,7800,0
|
|
20240322,175900,82835770,7800,7800,7800,7800,0
|
|
20240322,175800,82835770,7800,7800,7800,7800,0
|
|
20240322,175700,82835770,7800,7800,7800,7800,0
|
|
20240322,175600,82835770,7800,7800,7800,7800,0
|
|
20240322,175500,82835770,7800,7800,7800,7800,0
|
|
20240322,175400,82835770,7800,7800,7800,7800,0
|
|
20240322,175300,82835770,7800,7800,7800,7800,0
|
|
20240322,175200,82835770,7800,7800,7800,7800,0
|
|
20240322,175100,82835770,7800,7800,7800,7800,0
|
|
20240322,175000,82835770,7800,7800,7800,7800,0
|
|
20240322,174900,82835770,7800,7800,7800,7800,0
|
|
20240322,174800,82835770,7800,7800,7800,7800,0
|
|
20240322,174700,82835770,7800,7800,7800,7800,0
|
|
20240322,174600,82835770,7800,7800,7800,7800,65
|
|
20240322,174500,82835770,7800,7800,7800,7800,0
|
|
20240322,174400,82835770,7800,7800,7800,7800,0
|
|
20240322,174300,82835770,7800,7800,7800,7800,0
|
|
20240322,174200,82835770,7800,7800,7800,7800,0
|
|
20240322,174100,82835770,7800,7800,7800,7800,0
|
|
20240322,174000,82835770,7800,7800,7800,7800,0
|
|
20240322,173900,82835770,7800,7800,7800,7800,0
|
|
20240322,173800,82835770,7800,7800,7800,7800,0
|
|
20240322,173700,82835770,7800,7800,7800,7800,0
|
|
20240322,173600,82835770,7800,7800,7800,7800,0
|
|
20240322,173500,82835770,7800,7800,7800,7800,0
|
|
20240322,173400,82835770,7800,7800,7800,7800,0
|
|
20240322,173300,82835770,7800,7800,7800,7800,0
|
|
20240322,173200,82835770,7800,7800,7800,7800,0
|
|
20240322,173100,82835770,7800,7800,7800,7800,0
|
|
20240322,173000,82835770,7800,7800,7800,7800,0
|
|
20240322,172900,82835770,7800,7800,7800,7800,0
|
|
20240322,172800,82835770,7800,7800,7800,7800,0
|
|
20240322,172700,82835770,7800,7800,7800,7800,0
|
|
20240322,172600,82835770,7800,7800,7800,7800,0
|
|
20240322,172500,82835770,7800,7800,7800,7800,0
|
|
20240322,172400,82835770,7800,7800,7800,7800,0
|
|
20240322,172300,82835770,7800,7800,7800,7800,0
|
|
20240322,172200,82835770,7800,7800,7800,7800,0
|
|
20240322,172100,82835770,7800,7800,7800,7800,0
|
|
20240322,172000,82835770,7800,7800,7800,7800,0
|
|
20240322,171900,82835770,7800,7800,7800,7800,0
|
|
20240322,171800,82835770,7800,7800,7800,7800,0
|
|
20240322,171700,82835770,7800,7800,7800,7800,0
|
|
20240322,171600,82835770,7800,7800,7800,7800,65
|
|
20240322,171500,82835770,7800,7800,7800,7800,0
|
|
20240322,171400,82835770,7800,7800,7800,7800,0
|
|
20240322,171300,82835770,7800,7800,7800,7800,0
|
|
20240322,171200,82835770,7800,7800,7800,7800,0
|
|
20240322,171100,82835770,7800,7800,7800,7800,0
|
|
20240322,171000,82835770,7800,7800,7800,7800,0
|
|
20240322,170900,82835770,7800,7800,7800,7800,0
|
|
20240322,170800,82835770,7800,7800,7800,7800,0
|
|
20240322,170700,82835770,7800,7800,7800,7800,0
|
|
20240322,170600,82835770,7800,7800,7800,7800,0
|
|
20240322,170500,82835770,7800,7800,7800,7800,0
|
|
20240322,170400,82835770,7800,7800,7800,7800,0
|
|
20240322,170300,82835770,7800,7800,7800,7800,0
|
|
20240322,170200,82835770,7800,7800,7800,7800,0
|
|
20240322,170100,82835770,7800,7800,7800,7800,0
|
|
20240322,170000,82835770,7800,7800,7800,7800,0
|
|
20240322,165900,82835770,7800,7800,7800,7800,0
|
|
20240322,165800,82835770,7800,7800,7800,7800,0
|
|
20240322,165700,82835770,7800,7800,7800,7800,0
|
|
20240322,165600,82835770,7800,7800,7800,7800,0
|
|
20240322,165500,82835770,7800,7800,7800,7800,0
|
|
20240322,165400,82835770,7800,7800,7800,7800,0
|
|
20240322,165300,82835770,7800,7800,7800,7800,0
|
|
20240322,165200,82835770,7800,7800,7800,7800,0
|
|
20240322,165100,82835770,7800,7800,7800,7800,0
|
|
20240322,165000,82835770,7800,7800,7800,7800,0
|
|
20240322,164900,82835770,7800,7800,7800,7800,0
|
|
20240322,164800,82835770,7800,7800,7800,7800,0
|
|
20240322,164700,82835770,7800,7800,7800,7800,0
|
|
20240322,164600,82835770,7800,7800,7800,7800,65
|
|
20240322,164500,82835770,7800,7800,7800,7800,0
|
|
20240322,164400,82835770,7800,7800,7800,7800,0
|
|
20240322,164300,82835770,7800,7800,7800,7800,0
|
|
20240322,164200,82835770,7800,7800,7800,7800,0
|
|
20240322,164100,82835770,7800,7800,7800,7800,0
|
|
20240322,164000,82835770,7800,7800,7800,7800,0
|
|
20240322,163900,82835770,7800,7800,7800,7800,0
|
|
20240322,163800,82835770,7800,7800,7800,7800,0
|
|
20240322,163700,82835770,7800,7800,7800,7800,0
|
|
20240322,163600,82835770,7800,7800,7800,7800,0
|
|
20240322,163500,82835770,7800,7800,7800,7800,0
|
|
20240322,163400,82835770,7800,7800,7800,7800,0
|
|
20240322,163300,82835770,7800,7800,7800,7800,0
|
|
20240322,163200,82835770,7800,7800,7800,7800,0
|
|
20240322,163100,82835770,7800,7800,7800,7800,0
|
|
20240322,163000,82835770,7800,7800,7800,7800,0
|
|
20240322,162900,82835770,7800,7800,7800,7800,0
|
|
20240322,162800,82835770,7800,7800,7800,7800,0
|
|
20240322,162700,82835770,7800,7800,7800,7800,0
|
|
20240322,162600,82835770,7800,7800,7800,7800,0
|
|
20240322,162500,82835770,7800,7800,7800,7800,0
|
|
20240322,162400,82835770,7800,7800,7800,7800,0
|
|
20240322,162300,82835770,7800,7800,7800,7800,0
|
|
20240322,162200,82835770,7800,7800,7800,7800,0
|
|
20240322,162100,82835770,7800,7800,7800,7800,0
|
|
20240322,162000,82835770,7800,7800,7800,7800,0
|
|
20240322,161900,82835770,7800,7800,7800,7800,0
|
|
20240322,161800,82835770,7800,7800,7800,7800,0
|
|
20240322,161700,82835770,7800,7800,7800,7800,0
|
|
20240322,161600,82835770,7800,7800,7800,7800,65
|
|
20240322,161500,82835770,7800,7800,7800,7800,0
|
|
20240322,161400,82835770,7800,7800,7800,7800,0
|
|
20240322,161300,82835770,7800,7800,7800,7800,0
|
|
20240322,161200,82835770,7800,7800,7800,7800,0
|
|
20240322,161100,82835770,7800,7800,7800,7800,0
|
|
20240322,161000,82835770,7800,7800,7800,7800,0
|
|
20240322,160900,82835770,7800,7800,7800,7800,0
|
|
20240322,160800,82835770,7800,7800,7800,7800,0
|
|
20240322,160700,82835770,7800,7800,7800,7800,0
|
|
20240322,160600,82835770,7800,7800,7800,7800,0
|
|
20240322,160500,82835770,7800,7800,7800,7800,0
|
|
20240322,160400,82835770,7800,7800,7800,7800,0
|
|
20240322,160300,82835770,7800,7800,7800,7800,0
|
|
20240322,160200,82835770,7800,7800,7800,7800,0
|
|
20240322,160100,82835770,7800,7800,7800,7800,0
|
|
20240322,160000,82835770,7800,7800,7800,7800,0
|
|
20240322,155900,82835770,7800,7800,7800,7800,0
|
|
20240322,155800,82835770,7800,7800,7800,7800,0
|
|
20240322,155700,82835770,7800,7800,7800,7800,0
|
|
20240322,155600,82835770,7800,7800,7800,7800,0
|
|
20240322,155500,82835770,7800,7800,7800,7800,0
|
|
20240322,155400,82835770,7800,7800,7800,7800,0
|
|
20240322,155300,82835770,7800,7800,7800,7800,0
|
|
20240322,155200,82835770,7800,7800,7800,7800,0
|
|
20240322,155100,82835770,7800,7800,7800,7800,0
|
|
20240322,155000,82835770,7800,7800,7800,7800,0
|
|
20240322,154900,82835770,7800,7800,7800,7800,0
|
|
20240322,154800,82835770,7800,7800,7800,7800,0
|
|
20240322,154700,82835770,7800,7800,7800,7800,0
|
|
20240322,154600,82835770,7800,7800,7800,7800,65
|
|
20240322,154500,82835770,7800,7800,7800,7800,0
|
|
20240322,154400,82835770,7800,7800,7800,7800,0
|
|
20240322,154300,82835770,7800,7800,7800,7800,0
|
|
20240322,154200,82835770,7800,7800,7800,7800,0
|
|
20240322,154100,82835770,7800,7800,7800,7800,0
|
|
20240322,154000,82835770,7800,7800,7800,7800,0
|
|
20240322,153900,82835770,7800,7800,7800,7800,0
|
|
20240322,153800,82835770,7800,7800,7800,7800,0
|
|
20240322,153700,82835770,7800,7800,7800,7800,0
|
|
20240322,153600,82835770,7800,7800,7800,7800,0
|
|
20240322,153500,82835770,7800,7800,7800,7800,0
|
|
20240322,153400,82835770,7800,7800,7800,7800,0
|
|
20240322,153300,82835770,7800,7800,7800,7800,0
|
|
20240322,153200,82835770,7800,7800,7800,7800,0
|
|
20240322,153100,82835770,7800,7800,7800,7800,0
|
|
20240322,153000,82835770,7800,7800,7800,7800,65
|
|
20240322,152900,82328770,7800,7800,7800,7800,0
|
|
20240322,152800,82328770,7800,7800,7800,7800,0
|
|
20240322,152700,82328770,7800,7800,7800,7800,0
|
|
20240322,152600,82328770,7800,7800,7800,7800,0
|
|
20240322,152500,82328770,7800,7800,7800,7800,0
|
|
20240322,152400,82328770,7800,7800,7800,7800,0
|
|
20240322,152300,82328770,7800,7800,7800,7800,0
|
|
20240322,152200,82328770,7800,7800,7800,7800,0
|
|
20240322,152100,82328770,7800,7800,7800,7800,0
|
|
20240322,152000,82328770,7800,7800,7800,7800,0
|
|
20240322,151900,82328770,7800,7780,7800,7780,3
|
|
20240322,151800,82305410,7800,7800,7800,7800,131
|
|
20240322,151700,81283610,7800,7800,7800,7800,0
|
|
20240322,151600,81283610,7800,7780,7800,7780,102
|
|
20240322,151500,80488050,7790,7790,7790,7790,0
|
|
20240322,151400,80488050,7790,7790,7790,7790,0
|
|
20240322,151300,80488050,7790,7790,7790,7790,4
|
|
20240322,151200,80456890,7800,7800,7800,7800,0
|
|
20240322,151100,80456890,7800,7800,7800,7800,0
|
|
20240322,151000,80456890,7800,7790,7800,7790,56
|
|
20240322,150900,80020130,7800,7800,7800,7800,68
|
|
20240322,150800,79489730,7790,7790,7790,7790,0
|
|
20240322,150700,79489730,7790,7790,7790,7790,0
|
|
20240322,150600,79489730,7790,7790,7790,7790,7
|
|
20240322,150500,79435200,7790,7790,7790,7790,0
|
|
20240322,150400,79435200,7790,7790,7790,7790,3
|
|
20240322,150300,79411830,7800,7800,7800,7800,0
|
|
20240322,150200,79411830,7800,7800,7800,7800,0
|
|
20240322,150100,79411830,7800,7800,7800,7800,0
|
|
20240322,150000,79411830,7800,7800,7800,7800,50
|
|
20240322,145900,79021830,7800,7800,7800,7800,5
|
|
20240322,145800,78982830,7790,7790,7790,7790,0
|
|
20240322,145700,78982830,7790,7790,7790,7790,0
|
|
20240322,145600,78982830,7790,7790,7790,7790,0
|
|
20240322,145500,78982830,7790,7790,7790,7790,0
|
|
20240322,145400,78982830,7790,7790,7790,7790,0
|
|
20240322,145300,78982830,7790,7800,7800,7790,671
|
|
20240322,145200,73755730,7790,7790,7790,7790,16
|
|
20240322,145100,73631090,7800,7800,7800,7800,0
|
|
20240322,145000,73631090,7800,7800,7800,7800,0
|
|
20240322,144900,73631090,7800,7800,7800,7800,2
|
|
20240322,144800,73615490,7790,7790,7790,7790,15
|
|
20240322,144700,73498640,7800,7800,7800,7800,0
|
|
20240322,144600,73498640,7800,7800,7800,7800,0
|
|
20240322,144500,73498640,7800,7800,7800,7800,0
|
|
20240322,144400,73498640,7800,7800,7800,7800,0
|
|
20240322,144300,73498640,7800,7800,7800,7800,0
|
|
20240322,144200,73498640,7800,7800,7800,7800,0
|
|
20240322,144100,73498640,7800,7800,7800,7800,0
|
|
20240322,144000,73498640,7800,7800,7800,7800,0
|
|
20240322,143900,73498640,7800,7800,7800,7800,0
|
|
20240322,143800,73498640,7800,7800,7800,7800,0
|
|
20240322,143700,73498640,7800,7800,7800,7800,0
|
|
20240322,143600,73498640,7800,7800,7800,7800,0
|
|
20240322,143500,73498640,7800,7800,7800,7800,0
|
|
20240322,143400,73498640,7800,7800,7800,7800,5
|
|
20240322,143300,73459640,7800,7800,7800,7800,0
|
|
20240322,143200,73459640,7800,7800,7800,7800,10
|
|
20240322,143100,73381640,7800,7800,7800,7800,0
|
|
20240322,143000,73381640,7800,7800,7800,7800,0
|
|
20240322,142900,73381640,7800,7800,7800,7800,0
|
|
20240322,142800,73381640,7800,7800,7800,7800,180
|
|
20240322,142700,71977640,7800,7800,7800,7800,0
|
|
20240322,142600,71977640,7800,7800,7800,7800,1
|
|
20240322,142500,71969840,7800,7800,7800,7800,0
|
|
20240322,142400,71969840,7800,7800,7800,7800,0
|
|
20240322,142300,71969840,7800,7800,7800,7800,1
|
|
20240322,142200,71962040,7800,7800,7800,7800,0
|
|
20240322,142100,71962040,7800,7800,7800,7800,0
|
|
20240322,142000,71962040,7800,7800,7800,7800,8
|
|
20240322,141900,71899640,7800,7800,7800,7800,0
|
|
20240322,141800,71899640,7800,7800,7800,7800,54
|
|
20240322,141700,71478440,7800,7800,7800,7800,0
|
|
20240322,141600,71478440,7800,7800,7800,7800,0
|
|
20240322,141500,71478440,7800,7800,7800,7800,0
|
|
20240322,141400,71478440,7800,7800,7800,7800,1
|
|
20240322,141300,71470640,7790,7790,7790,7790,0
|
|
20240322,141200,71470640,7790,7790,7790,7790,0
|
|
20240322,141100,71470640,7790,7790,7790,7790,19
|
|
20240322,141000,71322630,7800,7800,7800,7800,0
|
|
20240322,140900,71322630,7800,7800,7800,7800,0
|
|
20240322,140800,71322630,7800,7800,7800,7800,11
|
|
20240322,140700,71236830,7800,7800,7800,7800,0
|
|
20240322,140600,71236830,7800,7800,7800,7800,0
|
|
20240322,140500,71236830,7800,7800,7800,7800,0
|
|
20240322,140400,71236830,7800,7800,7800,7800,0
|
|
20240322,140300,71236830,7800,7800,7800,7800,0
|
|
20240322,140200,71236830,7800,7800,7800,7800,0
|
|
20240322,140100,71236830,7800,7800,7800,7800,0
|
|
20240322,140000,71236830,7800,7800,7800,7800,0
|
|
20240322,135900,71236830,7800,7800,7800,7800,0
|
|
20240322,135800,71236830,7800,7800,7800,7800,0
|
|
20240322,135700,71236830,7800,7800,7800,7800,0
|
|
20240322,135600,71236830,7800,7800,7800,7800,0
|
|
20240322,135500,71236830,7800,7800,7800,7800,0
|
|
20240322,135400,71236830,7800,7800,7800,7800,0
|
|
20240322,135300,71236830,7800,7800,7800,7800,0
|
|
20240322,135200,71236830,7800,7800,7800,7800,0
|
|
20240322,135100,71236830,7800,7800,7800,7800,0
|
|
20240322,135000,71236830,7800,7800,7800,7800,0
|
|
20240322,134900,71236830,7800,7800,7800,7800,18
|
|
20240322,134800,71096430,7790,7790,7790,7790,0
|
|
20240322,134700,71096430,7790,7790,7790,7790,0
|
|
20240322,134600,71096430,7790,7790,7790,7790,0
|
|
20240322,134500,71096430,7790,7790,7790,7790,10
|
|
20240322,134400,71018530,7800,7800,7800,7800,0
|
|
20240322,134300,71018530,7800,7800,7800,7800,0
|
|
20240322,134200,71018530,7800,7800,7800,7800,0
|
|
20240322,134100,71018530,7800,7800,7800,7800,0
|
|
20240322,134000,71018530,7800,7800,7800,7800,0
|
|
20240322,133900,71018530,7800,7800,7800,7800,0
|
|
20240322,133800,71018530,7800,7800,7800,7800,0
|
|
20240322,133700,71018530,7800,7800,7800,7800,0
|
|
20240322,133600,71018530,7800,7800,7800,7800,0
|
|
20240322,133500,71018530,7800,7800,7800,7800,0
|
|
20240322,133400,71018530,7800,7800,7800,7800,0
|
|
20240322,133300,71018530,7800,7800,7800,7800,6
|
|
20240322,133200,70971730,7790,7790,7790,7790,0
|
|
20240322,133100,70971730,7790,7790,7790,7790,19
|
|
20240322,133000,70823720,7790,7790,7790,7790,0
|
|
20240322,132900,70823720,7790,7790,7790,7790,0
|
|
20240322,132800,70823720,7790,7790,7790,7790,0
|
|
20240322,132700,70823720,7790,7790,7790,7790,0
|
|
20240322,132600,70823720,7790,7790,7790,7790,30
|
|
20240322,132500,70590020,7800,7800,7800,7800,0
|
|
20240322,132400,70590020,7800,7800,7800,7800,0
|
|
20240322,132300,70590020,7800,7800,7800,7800,0
|
|
20240322,132200,70590020,7800,7800,7800,7800,0
|
|
20240322,132100,70590020,7800,7800,7800,7800,0
|
|
20240322,132000,70590020,7800,7800,7800,7800,0
|
|
20240322,131900,70590020,7800,7800,7800,7800,1
|
|
20240322,131800,70582220,7800,7800,7800,7800,0
|
|
20240322,131700,70582220,7800,7800,7800,7800,0
|
|
20240322,131600,70582220,7800,7800,7800,7800,0
|
|
20240322,131500,70582220,7800,7800,7800,7800,0
|
|
20240322,131400,70582220,7800,7800,7800,7800,227
|
|
20240322,131300,68811620,7800,7800,7800,7800,0
|
|
20240322,131200,68811620,7800,7800,7800,7800,0
|
|
20240322,131100,68811620,7800,7800,7800,7800,0
|
|
20240322,131000,68811620,7800,7800,7800,7800,0
|
|
20240322,130900,68811620,7800,7800,7800,7800,1
|
|
20240322,130800,68803820,7800,7800,7800,7800,0
|
|
20240322,130700,68803820,7800,7800,7800,7800,0
|
|
20240322,130600,68803820,7800,7800,7800,7800,0
|
|
20240322,130500,68803820,7800,7800,7800,7800,0
|
|
20240322,130400,68803820,7800,7800,7800,7800,0
|
|
20240322,130300,68803820,7800,7800,7800,7800,0
|
|
20240322,130200,68803820,7800,7800,7800,7800,0
|
|
20240322,130100,68803820,7800,7800,7800,7800,0
|
|
20240322,130000,68803820,7800,7800,7800,7800,0
|
|
20240322,125900,68803820,7800,7800,7800,7800,100
|
|
20240322,125800,68023820,7800,7800,7800,7800,0
|
|
20240322,125700,68023820,7800,7800,7800,7800,0
|
|
20240322,125600,68023820,7800,7800,7800,7800,0
|
|
20240322,125500,68023820,7800,7800,7800,7800,100
|
|
20240322,125400,67243820,7800,7800,7800,7800,100
|
|
20240322,125300,66463820,7800,7800,7800,7800,0
|
|
20240322,125200,66463820,7800,7800,7800,7800,0
|
|
20240322,125100,66463820,7800,7800,7800,7800,0
|
|
20240322,125000,66463820,7800,7800,7800,7800,0
|
|
20240322,124900,66463820,7800,7800,7800,7800,0
|
|
20240322,124800,66463820,7800,7800,7800,7800,0
|
|
20240322,124700,66463820,7800,7800,7800,7800,0
|
|
20240322,124600,66463820,7800,7800,7800,7800,0
|
|
20240322,124500,66463820,7800,7800,7800,7800,0
|
|
20240322,124400,66463820,7800,7800,7800,7800,0
|
|
20240322,124300,66463820,7800,7800,7800,7800,0
|
|
20240322,124200,66463820,7800,7800,7800,7800,0
|
|
20240322,124100,66463820,7800,7800,7800,7800,0
|
|
20240322,124000,66463820,7800,7800,7800,7800,0
|
|
20240322,123900,66463820,7800,7800,7800,7800,0
|
|
20240322,123800,66463820,7800,7800,7800,7800,0
|
|
20240322,123700,66463820,7800,7800,7800,7800,0
|
|
20240322,123600,66463820,7800,7800,7800,7800,0
|
|
20240322,123500,66463820,7800,7800,7800,7800,0
|
|
20240322,123400,66463820,7800,7800,7800,7800,0
|
|
20240322,123300,66463820,7800,7800,7800,7800,1
|
|
20240322,123200,66456020,7790,7790,7790,7790,0
|
|
20240322,123100,66456020,7790,7790,7790,7790,0
|
|
20240322,123000,66456020,7790,7790,7790,7790,0
|
|
20240322,122900,66456020,7790,7790,7790,7790,0
|
|
20240322,122800,66456020,7790,7790,7790,7790,0
|
|
20240322,122700,66456020,7790,7790,7790,7790,0
|
|
20240322,122600,66456020,7790,7790,7790,7790,0
|
|
20240322,122500,66456020,7790,7790,7790,7790,0
|
|
20240322,122400,66456020,7790,7790,7790,7790,2
|
|
20240322,122300,66440440,7800,7800,7800,7800,0
|
|
20240322,122200,66440440,7800,7800,7800,7800,0
|
|
20240322,122100,66440440,7800,7800,7800,7800,0
|
|
20240322,122000,66440440,7800,7800,7800,7800,0
|
|
20240322,121900,66440440,7800,7800,7800,7800,0
|
|
20240322,121800,66440440,7800,7800,7800,7800,0
|
|
20240322,121700,66440440,7800,7800,7800,7800,0
|
|
20240322,121600,66440440,7800,7800,7800,7800,0
|
|
20240322,121500,66440440,7800,7800,7800,7800,33
|
|
20240322,121400,66183040,7800,7800,7800,7800,0
|
|
20240322,121300,66183040,7800,7800,7800,7800,0
|
|
20240322,121200,66183040,7800,7800,7800,7800,0
|
|
20240322,121100,66183040,7800,7800,7800,7800,0
|
|
20240322,121000,66183040,7800,7800,7800,7800,20
|
|
20240322,120900,66027040,7790,7780,7790,7780,174
|
|
20240322,120800,64671800,7790,7790,7790,7790,40
|
|
20240322,120700,64360200,7780,7780,7780,7780,0
|
|
20240322,120600,64360200,7780,7780,7780,7780,84
|
|
20240322,120500,63706680,7790,7790,7790,7790,0
|
|
20240322,120400,63706680,7790,7790,7790,7790,0
|
|
20240322,120300,63706680,7790,7790,7790,7790,0
|
|
20240322,120200,63706680,7790,7790,7790,7790,14
|
|
20240322,120100,63597620,7790,7790,7790,7790,0
|
|
20240322,120000,63597620,7790,7790,7790,7790,10
|
|
20240322,115900,63519720,7800,7800,7800,7800,0
|
|
20240322,115800,63519720,7800,7800,7800,7800,0
|
|
20240322,115700,63519720,7800,7800,7800,7800,0
|
|
20240322,115600,63519720,7800,7800,7800,7800,0
|
|
20240322,115500,63519720,7800,7800,7800,7800,0
|
|
20240322,115400,63519720,7800,7800,7800,7800,0
|
|
20240322,115300,63519720,7800,7790,7800,7790,12
|
|
20240322,115200,63426230,7790,7790,7790,7790,0
|
|
20240322,115100,63426230,7790,7790,7790,7790,0
|
|
20240322,115000,63426230,7790,7790,7790,7790,0
|
|
20240322,114900,63426230,7790,7790,7790,7790,300
|
|
20240322,114800,61089230,7780,7780,7780,7780,0
|
|
20240322,114700,61089230,7780,7780,7780,7780,50
|
|
20240322,114600,60700230,7790,7790,7790,7790,0
|
|
20240322,114500,60700230,7790,7790,7790,7790,2
|
|
20240322,114400,60684650,7790,7790,7790,7790,14
|
|
20240322,114300,60575590,7780,7780,7780,7780,0
|
|
20240322,114200,60575590,7780,7780,7780,7780,0
|
|
20240322,114100,60575590,7780,7780,7780,7780,0
|
|
20240322,114000,60575590,7780,7780,7780,7780,0
|
|
20240322,113900,60575590,7780,7780,7780,7780,1
|
|
20240322,113800,60567810,7790,7790,7790,7790,0
|
|
20240322,113700,60567810,7790,7790,7790,7790,0
|
|
20240322,113600,60567810,7790,7790,7790,7790,0
|
|
20240322,113500,60567810,7790,7790,7790,7790,0
|
|
20240322,113400,60567810,7790,7790,7790,7790,0
|
|
20240322,113300,60567810,7790,7790,7790,7790,0
|
|
20240322,113200,60567810,7790,7790,7790,7790,0
|
|
20240322,113100,60567810,7790,7790,7790,7790,3
|
|
20240322,113000,60544440,7790,7790,7790,7790,1
|
|
20240322,112900,60536650,7790,7800,7800,7790,1769
|
|
20240322,112800,46756100,7790,7790,7790,7790,20
|
|
20240322,112700,46600300,7800,7800,7800,7800,0
|
|
20240322,112600,46600300,7800,7800,7800,7800,0
|
|
20240322,112500,46600300,7800,7800,7800,7800,0
|
|
20240322,112400,46600300,7800,7800,7800,7800,0
|
|
20240322,112300,46600300,7800,7800,7800,7800,0
|
|
20240322,112200,46600300,7800,7800,7800,7800,0
|
|
20240322,112100,46600300,7800,7800,7800,7800,2
|
|
20240322,112000,46584700,7800,7800,7800,7800,0
|
|
20240322,111900,46584700,7800,7800,7800,7800,0
|
|
20240322,111800,46584700,7800,7800,7800,7800,0
|
|
20240322,111700,46584700,7800,7800,7800,7800,0
|
|
20240322,111600,46584700,7800,7800,7800,7800,0
|
|
20240322,111500,46584700,7800,7800,7800,7800,0
|
|
20240322,111400,46584700,7800,7800,7800,7800,0
|
|
20240322,111300,46584700,7800,7800,7800,7800,0
|
|
20240322,111200,46584700,7800,7800,7800,7800,0
|
|
20240322,111100,46584700,7800,7800,7800,7800,0
|
|
20240322,111000,46584700,7800,7800,7800,7800,0
|
|
20240322,110900,46584700,7800,7800,7800,7800,0
|
|
20240322,110800,46584700,7800,7800,7800,7800,0
|
|
20240322,110700,46584700,7800,7800,7800,7800,0
|
|
20240322,110600,46584700,7800,7800,7800,7800,0
|
|
20240322,110500,46584700,7800,7800,7800,7800,0
|
|
20240322,110400,46584700,7800,7800,7800,7800,0
|
|
20240322,110300,46584700,7800,7800,7800,7800,0
|
|
20240322,110200,46584700,7800,7800,7800,7800,0
|
|
20240322,110100,46584700,7800,7800,7800,7800,0
|
|
20240322,110000,46584700,7800,7800,7800,7800,0
|
|
20240322,105900,46584700,7800,7800,7800,7800,0
|
|
20240322,105800,46584700,7800,7800,7800,7800,0
|
|
20240322,105700,46584700,7800,7800,7800,7800,0
|
|
20240322,105600,46584700,7800,7800,7800,7800,0
|
|
20240322,105500,46584700,7800,7800,7800,7800,0
|
|
20240322,105400,46584700,7800,7800,7800,7800,20
|
|
20240322,105300,46428700,7790,7790,7790,7790,0
|
|
20240322,105200,46428700,7790,7790,7790,7790,19
|
|
20240322,105100,46280690,7790,7790,7790,7790,114
|
|
20240322,105000,45392630,7800,7800,7800,7800,0
|
|
20240322,104900,45392630,7800,7800,7800,7800,0
|
|
20240322,104800,45392630,7800,7800,7800,7800,0
|
|
20240322,104700,45392630,7800,7800,7800,7800,0
|
|
20240322,104600,45392630,7800,7800,7800,7800,0
|
|
20240322,104500,45392630,7800,7800,7800,7800,0
|
|
20240322,104400,45392630,7800,7800,7800,7800,0
|
|
20240322,104300,45392630,7800,7800,7800,7800,0
|
|
20240322,104200,45392630,7800,7800,7800,7800,200
|
|
20240322,104100,43832630,7800,7800,7800,7800,0
|
|
20240322,104000,43832630,7800,7800,7800,7800,0
|
|
20240322,103900,43832630,7800,7800,7800,7800,1
|
|
20240322,103800,43824830,7800,7800,7800,7800,0
|
|
20240322,103700,43824830,7800,7800,7800,7800,1
|
|
20240322,103600,43817030,7800,7800,7800,7800,11
|
|
20240322,103500,43731230,7800,7800,7800,7800,102
|
|
20240322,103400,42935630,7800,7800,7800,7800,2
|
|
20240322,103300,42920030,7800,7800,7800,7800,12
|
|
20240322,103200,42826430,7800,7800,7800,7800,0
|
|
20240322,103100,42826430,7800,7800,7800,7800,0
|
|
20240322,103000,42826430,7800,7800,7800,7800,0
|
|
20240322,102900,42826430,7800,7800,7800,7800,1
|
|
20240322,102800,42818630,7800,7800,7800,7800,0
|
|
20240322,102700,42818630,7800,7800,7800,7800,0
|
|
20240322,102600,42818630,7800,7800,7800,7800,0
|
|
20240322,102500,42818630,7800,7800,7800,7800,0
|
|
20240322,102400,42818630,7800,7800,7800,7800,500
|
|
20240322,102300,38918630,7800,7800,7800,7800,0
|
|
20240322,102200,38918630,7800,7800,7800,7800,0
|
|
20240322,102100,38918630,7800,7800,7800,7800,0
|
|
20240322,102000,38918630,7800,7800,7800,7800,0
|
|
20240322,101900,38918630,7800,7800,7800,7800,0
|
|
20240322,101800,38918630,7800,7800,7800,7800,0
|
|
20240322,101700,38918630,7800,7800,7800,7800,0
|
|
20240322,101600,38918630,7800,7800,7800,7800,0
|
|
20240322,101500,38918630,7800,7800,7800,7800,0
|
|
20240322,101400,38918630,7800,7800,7800,7800,0
|
|
20240322,101300,38918630,7800,7800,7800,7800,0
|
|
20240322,101200,38918630,7800,7800,7800,7800,0
|
|
20240322,101100,38918630,7800,7790,7800,7790,300
|
|
20240322,101000,36579260,7790,7790,7790,7790,0
|
|
20240322,100900,36579260,7790,7790,7790,7790,0
|
|
20240322,100800,36579260,7790,7790,7790,7790,0
|
|
20240322,100700,36579260,7790,7790,7790,7790,0
|
|
20240322,100600,36579260,7790,7790,7790,7790,5
|
|
20240322,100500,36540310,7790,7790,7790,7790,0
|
|
20240322,100400,36540310,7790,7790,7790,7790,4
|
|
20240322,100300,36509150,7790,7790,7790,7790,0
|
|
20240322,100200,36509150,7790,7780,7790,7780,11
|
|
20240322,100100,36423560,7790,7790,7790,7790,0
|
|
20240322,100000,36423560,7790,7790,7790,7790,0
|
|
20240322,095900,36423560,7790,7790,7790,7790,1
|
|
20240322,095800,36415770,7790,7790,7790,7790,30
|
|
20240322,095700,36182070,7800,7800,7800,7800,0
|
|
20240322,095600,36182070,7800,7800,7800,7800,3
|
|
20240322,095500,36158670,7790,7790,7790,7790,75
|
|
20240322,095400,35574420,7790,7790,7790,7790,0
|
|
20240322,095300,35574420,7790,7790,7790,7790,1
|
|
20240322,095200,35566630,7780,7780,7780,7780,10
|
|
20240322,095100,35488830,7790,7790,7790,7790,5
|
|
20240322,095000,35449880,7790,7790,7790,7790,0
|
|
20240322,094900,35449880,7790,7780,7790,7770,455
|
|
20240322,094800,31910040,7780,7780,7780,7780,18
|
|
20240322,094700,31770000,7790,7790,7790,7790,1
|
|
20240322,094600,31762210,7790,7790,7790,7790,0
|
|
20240322,094500,31762210,7790,7790,7790,7790,0
|
|
20240322,094400,31762210,7790,7790,7790,7790,3
|
|
20240322,094300,31738840,7790,7790,7790,7790,0
|
|
20240322,094200,31738840,7790,7790,7790,7790,0
|
|
20240322,094100,31738840,7790,7790,7790,7790,0
|
|
20240322,094000,31738840,7790,7790,7790,7790,0
|
|
20240322,093900,31738840,7790,7790,7790,7790,0
|
|
20240322,093800,31738840,7790,7790,7790,7790,0
|
|
20240322,093700,31738840,7790,7790,7790,7790,0
|
|
20240322,093600,31738840,7790,7790,7790,7790,0
|
|
20240322,093500,31738840,7790,7790,7790,7790,100
|
|
20240322,093400,30959840,7790,7790,7790,7790,1
|
|
20240322,093300,30952050,7790,7790,7790,7790,0
|
|
20240322,093200,30952050,7790,7790,7790,7790,1
|
|
20240322,093100,30944260,7780,7780,7780,7780,0
|
|
20240322,093000,30944260,7780,7780,7780,7780,0
|
|
20240322,092900,30944260,7780,7780,7780,7780,0
|
|
20240322,092800,30944260,7780,7780,7780,7780,0
|
|
20240322,092700,30944260,7780,7780,7780,7780,0
|
|
20240322,092600,30944260,7780,7780,7780,7780,0
|
|
20240322,092500,30944260,7780,7780,7780,7780,5
|
|
20240322,092400,30905360,7780,7780,7780,7780,10
|
|
20240322,092300,30827560,7790,7790,7790,7790,0
|
|
20240322,092200,30827560,7790,7790,7790,7790,0
|
|
20240322,092100,30827560,7790,7790,7790,7790,0
|
|
20240322,092000,30827560,7790,7790,7790,7790,0
|
|
20240322,091900,30827560,7790,7790,7790,7790,0
|
|
20240322,091800,30827560,7790,7790,7790,7790,380
|
|
20240322,091700,27867360,7780,7780,7780,7780,145
|
|
20240322,091600,26739260,7780,7780,7780,7780,0
|
|
20240322,091500,26739260,7780,7780,7780,7780,1
|
|
20240322,091400,26731480,7780,7780,7780,7780,1
|
|
20240322,091300,26723700,7750,7770,7780,7750,62
|
|
20240322,091200,26243110,7780,7780,7780,7780,1
|
|
20240322,091100,26235330,7750,7760,7760,7750,24
|
|
20240322,091000,26049270,7780,7770,7780,7770,6
|
|
20240322,090900,26002640,7780,7780,7780,7780,1
|
|
20240322,090800,25994860,7780,7750,7780,7750,114
|
|
20240322,090700,25108330,7780,7780,7780,7780,0
|
|
20240322,090600,25108330,7780,7750,7780,7710,2861
|
|
20240322,090500,2995470,7750,7800,7800,7750,332
|
|
20240322,090400,421230,7810,7810,7810,7810,0
|
|
20240322,090300,421230,7810,7810,7810,7810,0
|
|
20240322,090200,421230,7810,7810,7810,7810,0
|
|
20240322,090100,421230,7810,7810,7810,7810,0
|
|
20240322,090000,421230,7810,7800,7810,7800,54
|