619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,191600,80538320,7790,7790,7790,7790,111
|
|
20240325,191500,80538320,7790,7790,7790,7790,0
|
|
20240325,191400,80538320,7790,7790,7790,7790,0
|
|
20240325,191300,80538320,7790,7790,7790,7790,0
|
|
20240325,191200,80538320,7790,7790,7790,7790,0
|
|
20240325,191100,80538320,7790,7790,7790,7790,0
|
|
20240325,191000,80538320,7790,7790,7790,7790,0
|
|
20240325,190900,80538320,7790,7790,7790,7790,0
|
|
20240325,190800,80538320,7790,7790,7790,7790,0
|
|
20240325,190700,80538320,7790,7790,7790,7790,0
|
|
20240325,190600,80538320,7790,7790,7790,7790,0
|
|
20240325,190500,80538320,7790,7790,7790,7790,0
|
|
20240325,190400,80538320,7790,7790,7790,7790,0
|
|
20240325,190300,80538320,7790,7790,7790,7790,0
|
|
20240325,190200,80538320,7790,7790,7790,7790,0
|
|
20240325,190100,80538320,7790,7790,7790,7790,0
|
|
20240325,190000,80538320,7790,7790,7790,7790,0
|
|
20240325,185900,80538320,7790,7790,7790,7790,0
|
|
20240325,185800,80538320,7790,7790,7790,7790,0
|
|
20240325,185700,80538320,7790,7790,7790,7790,0
|
|
20240325,185600,80538320,7790,7790,7790,7790,0
|
|
20240325,185500,80538320,7790,7790,7790,7790,0
|
|
20240325,185400,80538320,7790,7790,7790,7790,0
|
|
20240325,185300,80538320,7790,7790,7790,7790,0
|
|
20240325,185200,80538320,7790,7790,7790,7790,0
|
|
20240325,185100,80538320,7790,7790,7790,7790,0
|
|
20240325,185000,80538320,7790,7790,7790,7790,0
|
|
20240325,184900,80538320,7790,7790,7790,7790,0
|
|
20240325,184800,80538320,7790,7790,7790,7790,0
|
|
20240325,184700,80538320,7790,7790,7790,7790,0
|
|
20240325,184600,80538320,7790,7790,7790,7790,111
|
|
20240325,184500,80538320,7790,7790,7790,7790,0
|
|
20240325,184400,80538320,7790,7790,7790,7790,0
|
|
20240325,184300,80538320,7790,7790,7790,7790,0
|
|
20240325,184200,80538320,7790,7790,7790,7790,0
|
|
20240325,184100,80538320,7790,7790,7790,7790,0
|
|
20240325,184000,80538320,7790,7790,7790,7790,0
|
|
20240325,183900,80538320,7790,7790,7790,7790,0
|
|
20240325,183800,80538320,7790,7790,7790,7790,0
|
|
20240325,183700,80538320,7790,7790,7790,7790,0
|
|
20240325,183600,80538320,7790,7790,7790,7790,0
|
|
20240325,183500,80538320,7790,7790,7790,7790,0
|
|
20240325,183400,80538320,7790,7790,7790,7790,0
|
|
20240325,183300,80538320,7790,7790,7790,7790,0
|
|
20240325,183200,80538320,7790,7790,7790,7790,0
|
|
20240325,183100,80538320,7790,7790,7790,7790,0
|
|
20240325,183000,80538320,7790,7790,7790,7790,0
|
|
20240325,182900,80538320,7790,7790,7790,7790,0
|
|
20240325,182800,80538320,7790,7790,7790,7790,0
|
|
20240325,182700,80538320,7790,7790,7790,7790,0
|
|
20240325,182600,80538320,7790,7790,7790,7790,0
|
|
20240325,182500,80538320,7790,7790,7790,7790,0
|
|
20240325,182400,80538320,7790,7790,7790,7790,0
|
|
20240325,182300,80538320,7790,7790,7790,7790,0
|
|
20240325,182200,80538320,7790,7790,7790,7790,0
|
|
20240325,182100,80538320,7790,7790,7790,7790,0
|
|
20240325,182000,80538320,7790,7790,7790,7790,0
|
|
20240325,181900,80538320,7790,7790,7790,7790,0
|
|
20240325,181800,80538320,7790,7790,7790,7790,0
|
|
20240325,181700,80538320,7790,7790,7790,7790,0
|
|
20240325,181600,80538320,7790,7790,7790,7790,111
|
|
20240325,181500,80538320,7790,7790,7790,7790,0
|
|
20240325,181400,80538320,7790,7790,7790,7790,0
|
|
20240325,181300,80538320,7790,7790,7790,7790,0
|
|
20240325,181200,80538320,7790,7790,7790,7790,0
|
|
20240325,181100,80538320,7790,7790,7790,7790,0
|
|
20240325,181000,80538320,7790,7790,7790,7790,0
|
|
20240325,180900,80538320,7790,7790,7790,7790,0
|
|
20240325,180800,80538320,7790,7790,7790,7790,0
|
|
20240325,180700,80538320,7790,7790,7790,7790,0
|
|
20240325,180600,80538320,7790,7790,7790,7790,0
|
|
20240325,180500,80538320,7790,7790,7790,7790,0
|
|
20240325,180400,80538320,7790,7790,7790,7790,0
|
|
20240325,180300,80538320,7790,7790,7790,7790,0
|
|
20240325,180200,80538320,7790,7790,7790,7790,0
|
|
20240325,180100,80538320,7790,7790,7790,7790,0
|
|
20240325,180000,80538320,7790,7790,7790,7790,0
|
|
20240325,175900,80538320,7790,7790,7790,7790,0
|
|
20240325,175800,80538320,7790,7790,7790,7790,0
|
|
20240325,175700,80538320,7790,7790,7790,7790,0
|
|
20240325,175600,80538320,7790,7790,7790,7790,0
|
|
20240325,175500,80538320,7790,7790,7790,7790,0
|
|
20240325,175400,80538320,7790,7790,7790,7790,0
|
|
20240325,175300,80538320,7790,7790,7790,7790,0
|
|
20240325,175200,80538320,7790,7790,7790,7790,0
|
|
20240325,175100,80538320,7790,7790,7790,7790,0
|
|
20240325,175000,80538320,7790,7790,7790,7790,0
|
|
20240325,174900,80538320,7790,7790,7790,7790,0
|
|
20240325,174800,80538320,7790,7790,7790,7790,0
|
|
20240325,174700,80538320,7790,7790,7790,7790,0
|
|
20240325,174600,80538320,7790,7790,7790,7790,111
|
|
20240325,174500,80538320,7790,7790,7790,7790,0
|
|
20240325,174400,80538320,7790,7790,7790,7790,0
|
|
20240325,174300,80538320,7790,7790,7790,7790,0
|
|
20240325,174200,80538320,7790,7790,7790,7790,0
|
|
20240325,174100,80538320,7790,7790,7790,7790,0
|
|
20240325,174000,80538320,7790,7790,7790,7790,0
|
|
20240325,173900,80538320,7790,7790,7790,7790,0
|
|
20240325,173800,80538320,7790,7790,7790,7790,0
|
|
20240325,173700,80538320,7790,7790,7790,7790,0
|
|
20240325,173600,80538320,7790,7790,7790,7790,0
|
|
20240325,173500,80538320,7790,7790,7790,7790,0
|
|
20240325,173400,80538320,7790,7790,7790,7790,0
|
|
20240325,173300,80538320,7790,7790,7790,7790,0
|
|
20240325,173200,80538320,7790,7790,7790,7790,0
|
|
20240325,173100,80538320,7790,7790,7790,7790,0
|
|
20240325,173000,80538320,7790,7790,7790,7790,0
|
|
20240325,172900,80538320,7790,7790,7790,7790,0
|
|
20240325,172800,80538320,7790,7790,7790,7790,0
|
|
20240325,172700,80538320,7790,7790,7790,7790,0
|
|
20240325,172600,80538320,7790,7790,7790,7790,0
|
|
20240325,172500,80538320,7790,7790,7790,7790,0
|
|
20240325,172400,80538320,7790,7790,7790,7790,0
|
|
20240325,172300,80538320,7790,7790,7790,7790,0
|
|
20240325,172200,80538320,7790,7790,7790,7790,0
|
|
20240325,172100,80538320,7790,7790,7790,7790,0
|
|
20240325,172000,80538320,7790,7790,7790,7790,0
|
|
20240325,171900,80538320,7790,7790,7790,7790,0
|
|
20240325,171800,80538320,7790,7790,7790,7790,0
|
|
20240325,171700,80538320,7790,7790,7790,7790,0
|
|
20240325,171600,80538320,7790,7790,7790,7790,111
|
|
20240325,171500,80538320,7790,7790,7790,7790,0
|
|
20240325,171400,80538320,7790,7790,7790,7790,0
|
|
20240325,171300,80538320,7790,7790,7790,7790,0
|
|
20240325,171200,80538320,7790,7790,7790,7790,0
|
|
20240325,171100,80538320,7790,7790,7790,7790,0
|
|
20240325,171000,80538320,7790,7790,7790,7790,0
|
|
20240325,170900,80538320,7790,7790,7790,7790,0
|
|
20240325,170800,80538320,7790,7790,7790,7790,0
|
|
20240325,170700,80538320,7790,7790,7790,7790,0
|
|
20240325,170600,80538320,7790,7790,7790,7790,0
|
|
20240325,170500,80538320,7790,7790,7790,7790,0
|
|
20240325,170400,80538320,7790,7790,7790,7790,0
|
|
20240325,170300,80538320,7790,7790,7790,7790,0
|
|
20240325,170200,80538320,7790,7790,7790,7790,0
|
|
20240325,170100,80538320,7790,7790,7790,7790,0
|
|
20240325,170000,80538320,7790,7790,7790,7790,0
|
|
20240325,165900,80538320,7790,7790,7790,7790,0
|
|
20240325,165800,80538320,7790,7790,7790,7790,0
|
|
20240325,165700,80538320,7790,7790,7790,7790,0
|
|
20240325,165600,80538320,7790,7790,7790,7790,0
|
|
20240325,165500,80538320,7790,7790,7790,7790,0
|
|
20240325,165400,80538320,7790,7790,7790,7790,0
|
|
20240325,165300,80538320,7790,7790,7790,7790,0
|
|
20240325,165200,80538320,7790,7790,7790,7790,0
|
|
20240325,165100,80538320,7790,7790,7790,7790,0
|
|
20240325,165000,80538320,7790,7790,7790,7790,0
|
|
20240325,164900,80538320,7790,7790,7790,7790,0
|
|
20240325,164800,80538320,7790,7790,7790,7790,0
|
|
20240325,164700,80538320,7790,7790,7790,7790,0
|
|
20240325,164600,80538320,7790,7790,7790,7790,111
|
|
20240325,164500,80538320,7790,7790,7790,7790,0
|
|
20240325,164400,80538320,7790,7790,7790,7790,0
|
|
20240325,164300,80538320,7790,7790,7790,7790,0
|
|
20240325,164200,80538320,7790,7790,7790,7790,0
|
|
20240325,164100,80538320,7790,7790,7790,7790,0
|
|
20240325,164000,80538320,7790,7790,7790,7790,0
|
|
20240325,163900,80538320,7790,7790,7790,7790,0
|
|
20240325,163800,80538320,7790,7790,7790,7790,0
|
|
20240325,163700,80538320,7790,7790,7790,7790,0
|
|
20240325,163600,80538320,7790,7790,7790,7790,0
|
|
20240325,163500,80538320,7790,7790,7790,7790,0
|
|
20240325,163400,80538320,7790,7790,7790,7790,0
|
|
20240325,163300,80538320,7790,7790,7790,7790,0
|
|
20240325,163200,80538320,7790,7790,7790,7790,0
|
|
20240325,163100,80538320,7790,7790,7790,7790,0
|
|
20240325,163000,80538320,7790,7790,7790,7790,0
|
|
20240325,162900,80538320,7790,7790,7790,7790,0
|
|
20240325,162800,80538320,7790,7790,7790,7790,0
|
|
20240325,162700,80538320,7790,7790,7790,7790,0
|
|
20240325,162600,80538320,7790,7790,7790,7790,0
|
|
20240325,162500,80538320,7790,7790,7790,7790,0
|
|
20240325,162400,80538320,7790,7790,7790,7790,0
|
|
20240325,162300,80538320,7790,7790,7790,7790,0
|
|
20240325,162200,80538320,7790,7790,7790,7790,0
|
|
20240325,162100,80538320,7790,7790,7790,7790,0
|
|
20240325,162000,80538320,7790,7790,7790,7790,0
|
|
20240325,161900,80538320,7790,7790,7790,7790,0
|
|
20240325,161800,80538320,7790,7790,7790,7790,0
|
|
20240325,161700,80538320,7790,7790,7790,7790,0
|
|
20240325,161600,80538320,7790,7790,7790,7790,111
|
|
20240325,161500,80538320,7790,7790,7790,7790,0
|
|
20240325,161400,80538320,7790,7790,7790,7790,0
|
|
20240325,161300,80538320,7790,7790,7790,7790,0
|
|
20240325,161200,80538320,7790,7790,7790,7790,0
|
|
20240325,161100,80538320,7790,7790,7790,7790,0
|
|
20240325,161000,80538320,7790,7790,7790,7790,0
|
|
20240325,160900,80538320,7790,7790,7790,7790,0
|
|
20240325,160800,80538320,7790,7790,7790,7790,0
|
|
20240325,160700,80538320,7790,7790,7790,7790,0
|
|
20240325,160600,80538320,7790,7790,7790,7790,0
|
|
20240325,160500,80538320,7790,7790,7790,7790,0
|
|
20240325,160400,80538320,7790,7790,7790,7790,0
|
|
20240325,160300,80538320,7790,7790,7790,7790,0
|
|
20240325,160200,80538320,7790,7790,7790,7790,0
|
|
20240325,160100,80538320,7790,7790,7790,7790,0
|
|
20240325,160000,80538320,7790,7790,7790,7790,0
|
|
20240325,155900,80538320,7790,7790,7790,7790,0
|
|
20240325,155800,80538320,7790,7790,7790,7790,0
|
|
20240325,155700,80538320,7790,7790,7790,7790,0
|
|
20240325,155600,80538320,7790,7790,7790,7790,0
|
|
20240325,155500,80538320,7790,7790,7790,7790,0
|
|
20240325,155400,80538320,7790,7790,7790,7790,0
|
|
20240325,155300,80538320,7790,7790,7790,7790,0
|
|
20240325,155200,80538320,7790,7790,7790,7790,0
|
|
20240325,155100,80538320,7790,7790,7790,7790,0
|
|
20240325,155000,80538320,7790,7790,7790,7790,0
|
|
20240325,154900,80538320,7790,7790,7790,7790,0
|
|
20240325,154800,80538320,7790,7790,7790,7790,0
|
|
20240325,154700,80538320,7790,7790,7790,7790,0
|
|
20240325,154600,80538320,7790,7790,7790,7790,111
|
|
20240325,154500,80538320,7790,7790,7790,7790,0
|
|
20240325,154400,80538320,7790,7790,7790,7790,0
|
|
20240325,154300,80538320,7790,7790,7790,7790,0
|
|
20240325,154200,80538320,7790,7790,7790,7790,0
|
|
20240325,154100,80538320,7790,7790,7790,7790,0
|
|
20240325,154000,80538320,7790,7790,7790,7790,0
|
|
20240325,153900,80538320,7790,7790,7790,7790,0
|
|
20240325,153800,80538320,7790,7790,7790,7790,0
|
|
20240325,153700,80538320,7790,7790,7790,7790,0
|
|
20240325,153600,80538320,7790,7790,7790,7790,0
|
|
20240325,153500,80538320,7790,7790,7790,7790,0
|
|
20240325,153400,80538320,7790,7790,7790,7790,0
|
|
20240325,153300,80538320,7790,7790,7790,7790,0
|
|
20240325,153200,80538320,7790,7790,7790,7790,0
|
|
20240325,153100,80538320,7790,7790,7790,7790,0
|
|
20240325,153000,80538320,7790,7790,7790,7790,111
|
|
20240325,152900,79673630,7770,7770,7770,7770,0
|
|
20240325,152800,79673630,7770,7770,7770,7770,0
|
|
20240325,152700,79673630,7770,7770,7770,7770,0
|
|
20240325,152600,79673630,7770,7770,7770,7770,0
|
|
20240325,152500,79673630,7770,7770,7770,7770,0
|
|
20240325,152400,79673630,7770,7770,7770,7770,0
|
|
20240325,152300,79673630,7770,7770,7770,7770,0
|
|
20240325,152200,79673630,7770,7770,7770,7770,0
|
|
20240325,152100,79673630,7770,7770,7770,7770,0
|
|
20240325,152000,79673630,7770,7770,7770,7770,0
|
|
20240325,151900,79673630,7770,7770,7770,7770,7
|
|
20240325,151800,79619240,7770,7770,7770,7770,34
|
|
20240325,151700,79355060,7790,7790,7790,7790,0
|
|
20240325,151600,79355060,7790,7790,7790,7790,0
|
|
20240325,151500,79355060,7790,7770,7790,7770,5
|
|
20240325,151400,79316190,7790,7790,7790,7790,0
|
|
20240325,151300,79316190,7790,7780,7790,7780,7
|
|
20240325,151200,79261680,7790,7790,7790,7790,0
|
|
20240325,151100,79261680,7790,7790,7790,7790,0
|
|
20240325,151000,79261680,7790,7790,7790,7790,1
|
|
20240325,150900,79253890,7780,7790,7790,7780,34
|
|
20240325,150800,78989120,7790,7790,7790,7790,5
|
|
20240325,150700,78950170,7790,7790,7790,7790,0
|
|
20240325,150600,78950170,7790,7790,7790,7790,1
|
|
20240325,150500,78942380,7790,7790,7790,7790,2
|
|
20240325,150400,78926800,7790,7790,7790,7790,0
|
|
20240325,150300,78926800,7790,7790,7790,7790,37
|
|
20240325,150200,78638570,7790,7790,7790,7790,483
|
|
20240325,150100,74876000,7790,7780,7790,7780,18
|
|
20240325,150000,74735910,7770,7770,7770,7770,0
|
|
20240325,145900,74735910,7770,7770,7770,7770,0
|
|
20240325,145800,74735910,7770,7770,7770,7770,3
|
|
20240325,145700,74712600,7770,7770,7770,7770,0
|
|
20240325,145600,74712600,7770,7770,7770,7770,20
|
|
20240325,145500,74557200,7790,7790,7790,7790,0
|
|
20240325,145400,74557200,7790,7790,7790,7790,0
|
|
20240325,145300,74557200,7790,7790,7790,7790,1
|
|
20240325,145200,74549410,7780,7780,7780,7780,0
|
|
20240325,145100,74549410,7780,7780,7780,7780,0
|
|
20240325,145000,74549410,7780,7780,7780,7780,0
|
|
20240325,144900,74549410,7780,7780,7780,7780,0
|
|
20240325,144800,74549410,7780,7780,7780,7780,0
|
|
20240325,144700,74549410,7780,7790,7790,7780,11
|
|
20240325,144600,74463820,7770,7770,7770,7770,0
|
|
20240325,144500,74463820,7770,7770,7770,7770,0
|
|
20240325,144400,74463820,7770,7770,7770,7770,0
|
|
20240325,144300,74463820,7770,7770,7770,7770,0
|
|
20240325,144200,74463820,7770,7770,7770,7770,1
|
|
20240325,144100,74456050,7770,7770,7770,7770,1
|
|
20240325,144000,74448280,7790,7790,7790,7790,0
|
|
20240325,143900,74448280,7790,7790,7790,7790,0
|
|
20240325,143800,74448280,7790,7790,7790,7790,0
|
|
20240325,143700,74448280,7790,7790,7790,7790,0
|
|
20240325,143600,74448280,7790,7790,7790,7790,7
|
|
20240325,143500,74393750,7770,7770,7770,7770,0
|
|
20240325,143400,74393750,7770,7770,7770,7770,1
|
|
20240325,143300,74385980,7780,7780,7780,7780,0
|
|
20240325,143200,74385980,7780,7780,7780,7780,0
|
|
20240325,143100,74385980,7780,7780,7780,7780,0
|
|
20240325,143000,74385980,7780,7780,7780,7780,0
|
|
20240325,142900,74385980,7780,7780,7780,7780,5
|
|
20240325,142800,74347080,7770,7770,7770,7770,5
|
|
20240325,142700,74308230,7790,7790,7790,7790,1
|
|
20240325,142600,74300440,7770,7770,7770,7770,5
|
|
20240325,142500,74261590,7770,7770,7770,7770,0
|
|
20240325,142400,74261590,7770,7770,7770,7770,0
|
|
20240325,142300,74261590,7770,7770,7770,7770,0
|
|
20240325,142200,74261590,7770,7770,7770,7770,5
|
|
20240325,142100,74222740,7770,7780,7780,7770,75
|
|
20240325,142000,73639490,7780,7780,7780,7780,0
|
|
20240325,141900,73639490,7780,7780,7780,7780,0
|
|
20240325,141800,73639490,7780,7780,7780,7780,5
|
|
20240325,141700,73600590,7780,7780,7780,7780,50
|
|
20240325,141600,73211590,7780,7780,7780,7780,50
|
|
20240325,141500,72822590,7770,7770,7770,7770,20
|
|
20240325,141400,72667190,7770,7770,7770,7770,0
|
|
20240325,141300,72667190,7770,7770,7770,7770,8
|
|
20240325,141200,72605030,7770,7770,7770,7770,10
|
|
20240325,141100,72527330,7780,7780,7780,7780,0
|
|
20240325,141000,72527330,7780,7780,7780,7780,0
|
|
20240325,140900,72527330,7780,7780,7780,7780,0
|
|
20240325,140800,72527330,7780,7780,7780,7780,0
|
|
20240325,140700,72527330,7780,7780,7780,7780,0
|
|
20240325,140600,72527330,7780,7780,7780,7780,0
|
|
20240325,140500,72527330,7780,7780,7780,7780,28
|
|
20240325,140400,72309490,7780,7780,7780,7780,0
|
|
20240325,140300,72309490,7780,7780,7780,7780,0
|
|
20240325,140200,72309490,7780,7780,7780,7780,3
|
|
20240325,140100,72286150,7780,7780,7780,7780,152
|
|
20240325,140000,71103590,7780,7780,7780,7780,18
|
|
20240325,135900,70963550,7780,7780,7780,7780,100
|
|
20240325,135800,70185550,7780,7780,7780,7780,0
|
|
20240325,135700,70185550,7780,7780,7780,7780,0
|
|
20240325,135600,70185550,7780,7780,7780,7780,6
|
|
20240325,135500,70138870,7790,7790,7790,7790,0
|
|
20240325,135400,70138870,7790,7790,7790,7790,0
|
|
20240325,135300,70138870,7790,7790,7790,7790,0
|
|
20240325,135200,70138870,7790,7790,7790,7790,0
|
|
20240325,135100,70138870,7790,7790,7790,7790,34
|
|
20240325,135000,69874010,7780,7780,7780,7780,0
|
|
20240325,134900,69874010,7780,7780,7780,7780,0
|
|
20240325,134800,69874010,7780,7780,7780,7780,0
|
|
20240325,134700,69874010,7780,7780,7780,7780,12
|
|
20240325,134600,69780650,7780,7780,7780,7780,50
|
|
20240325,134500,69391650,7780,7780,7780,7780,0
|
|
20240325,134400,69391650,7780,7780,7780,7780,10
|
|
20240325,134300,69313850,7780,7780,7780,7780,0
|
|
20240325,134200,69313850,7780,7780,7780,7780,0
|
|
20240325,134100,69313850,7780,7780,7780,7780,10
|
|
20240325,134000,69236050,7780,7780,7780,7780,0
|
|
20240325,133900,69236050,7780,7780,7780,7780,0
|
|
20240325,133800,69236050,7780,7780,7780,7780,0
|
|
20240325,133700,69236050,7780,7780,7780,7780,0
|
|
20240325,133600,69236050,7780,7780,7780,7780,0
|
|
20240325,133500,69236050,7780,7780,7780,7780,0
|
|
20240325,133400,69236050,7780,7780,7780,7780,32
|
|
20240325,133300,68987090,7780,7780,7780,7780,0
|
|
20240325,133200,68987090,7780,7780,7780,7780,0
|
|
20240325,133100,68987090,7780,7780,7780,7780,0
|
|
20240325,133000,68987090,7780,7780,7780,7780,0
|
|
20240325,132900,68987090,7780,7780,7780,7780,0
|
|
20240325,132800,68987090,7780,7780,7780,7780,0
|
|
20240325,132700,68987090,7780,7780,7780,7780,0
|
|
20240325,132600,68987090,7780,7780,7780,7780,216
|
|
20240325,132500,67306610,7780,7780,7780,7780,0
|
|
20240325,132400,67306610,7780,7780,7780,7780,0
|
|
20240325,132300,67306610,7780,7780,7780,7780,0
|
|
20240325,132200,67306610,7780,7780,7780,7780,0
|
|
20240325,132100,67306610,7780,7780,7780,7780,0
|
|
20240325,132000,67306610,7780,7780,7780,7780,200
|
|
20240325,131900,65750610,7780,7780,7780,7780,0
|
|
20240325,131800,65750610,7780,7780,7780,7780,0
|
|
20240325,131700,65750610,7780,7780,7780,7780,98
|
|
20240325,131600,64988170,7780,7780,7780,7780,0
|
|
20240325,131500,64988170,7780,7780,7780,7780,0
|
|
20240325,131400,64988170,7780,7780,7780,7780,0
|
|
20240325,131300,64988170,7780,7780,7780,7780,0
|
|
20240325,131200,64988170,7780,7780,7780,7780,0
|
|
20240325,131100,64988170,7780,7780,7780,7780,19
|
|
20240325,131000,64840350,7790,7790,7790,7790,1
|
|
20240325,130900,64832560,7780,7780,7780,7780,0
|
|
20240325,130800,64832560,7780,7780,7780,7780,0
|
|
20240325,130700,64832560,7780,7780,7780,7780,140
|
|
20240325,130600,63743360,7790,7790,7790,7790,0
|
|
20240325,130500,63743360,7790,7790,7790,7790,0
|
|
20240325,130400,63743360,7790,7790,7790,7790,0
|
|
20240325,130300,63743360,7790,7790,7790,7790,260
|
|
20240325,130200,61717960,7780,7780,7780,7780,112
|
|
20240325,130100,60846600,7780,7780,7780,7780,81
|
|
20240325,130000,60216420,7790,7790,7790,7790,0
|
|
20240325,125900,60216420,7790,7790,7790,7790,1
|
|
20240325,125800,60208630,7780,7780,7780,7780,0
|
|
20240325,125700,60208630,7780,7780,7780,7780,10
|
|
20240325,125600,60130830,7780,7780,7780,7780,187
|
|
20240325,125500,58675970,7780,7780,7780,7780,0
|
|
20240325,125400,58675970,7780,7780,7780,7780,0
|
|
20240325,125300,58675970,7780,7780,7780,7780,0
|
|
20240325,125200,58675970,7780,7780,7780,7780,1
|
|
20240325,125100,58668190,7790,7790,7790,7790,3
|
|
20240325,125000,58644820,7780,7780,7780,7780,0
|
|
20240325,124900,58644820,7780,7780,7780,7780,0
|
|
20240325,124800,58644820,7780,7780,7780,7780,15
|
|
20240325,124700,58528120,7780,7780,7780,7780,19
|
|
20240325,124600,58380300,7780,7780,7780,7780,0
|
|
20240325,124500,58380300,7780,7780,7780,7780,100
|
|
20240325,124400,57602300,7780,7780,7780,7780,77
|
|
20240325,124300,57003240,7780,7780,7780,7780,0
|
|
20240325,124200,57003240,7780,7780,7780,7780,0
|
|
20240325,124100,57003240,7780,7780,7780,7780,0
|
|
20240325,124000,57003240,7780,7780,7780,7780,0
|
|
20240325,123900,57003240,7780,7780,7780,7780,0
|
|
20240325,123800,57003240,7780,7780,7780,7780,0
|
|
20240325,123700,57003240,7780,7780,7780,7780,17
|
|
20240325,123600,56870980,7790,7790,7790,7790,0
|
|
20240325,123500,56870980,7790,7790,7790,7790,0
|
|
20240325,123400,56870980,7790,7790,7790,7790,0
|
|
20240325,123300,56870980,7790,7790,7790,7790,0
|
|
20240325,123200,56870980,7790,7790,7790,7790,95
|
|
20240325,123100,56130930,7790,7790,7790,7790,0
|
|
20240325,123000,56130930,7790,7790,7790,7790,0
|
|
20240325,122900,56130930,7790,7790,7790,7790,0
|
|
20240325,122800,56130930,7790,7790,7790,7790,0
|
|
20240325,122700,56130930,7790,7790,7790,7790,0
|
|
20240325,122600,56130930,7790,7790,7790,7790,15
|
|
20240325,122500,56014080,7790,7790,7790,7790,166
|
|
20240325,122400,54720940,7790,7790,7790,7790,0
|
|
20240325,122300,54720940,7790,7790,7790,7790,0
|
|
20240325,122200,54720940,7790,7790,7790,7790,10
|
|
20240325,122100,54643040,7790,7790,7790,7790,71
|
|
20240325,122000,54089950,7800,7800,7800,7800,0
|
|
20240325,121900,54089950,7800,7800,7800,7800,0
|
|
20240325,121800,54089950,7800,7800,7800,7800,0
|
|
20240325,121700,54089950,7800,7800,7800,7800,0
|
|
20240325,121600,54089950,7800,7800,7800,7800,3
|
|
20240325,121500,54066550,7800,7800,7800,7800,0
|
|
20240325,121400,54066550,7800,7800,7800,7800,0
|
|
20240325,121300,54066550,7800,7800,7800,7800,0
|
|
20240325,121200,54066550,7800,7800,7800,7800,0
|
|
20240325,121100,54066550,7800,7800,7800,7800,0
|
|
20240325,121000,54066550,7800,7800,7800,7800,0
|
|
20240325,120900,54066550,7800,7800,7800,7800,0
|
|
20240325,120800,54066550,7800,7800,7800,7800,0
|
|
20240325,120700,54066550,7800,7800,7800,7800,0
|
|
20240325,120600,54066550,7800,7800,7800,7800,0
|
|
20240325,120500,54066550,7800,7800,7800,7800,1
|
|
20240325,120400,54058750,7800,7800,7800,7800,0
|
|
20240325,120300,54058750,7800,7800,7800,7800,0
|
|
20240325,120200,54058750,7800,7800,7800,7800,0
|
|
20240325,120100,54058750,7800,7800,7800,7800,0
|
|
20240325,120000,54058750,7800,7800,7800,7800,0
|
|
20240325,115900,54058750,7800,7790,7800,7790,25
|
|
20240325,115800,53863810,7800,7800,7800,7800,0
|
|
20240325,115700,53863810,7800,7800,7800,7800,0
|
|
20240325,115600,53863810,7800,7800,7800,7800,8
|
|
20240325,115500,53801410,7800,7800,7800,7800,0
|
|
20240325,115400,53801410,7800,7800,7800,7800,120
|
|
20240325,115300,52865410,7800,7800,7800,7800,0
|
|
20240325,115200,52865410,7800,7800,7800,7800,0
|
|
20240325,115100,52865410,7800,7800,7800,7800,45
|
|
20240325,115000,52514410,7800,7800,7800,7800,0
|
|
20240325,114900,52514410,7800,7800,7800,7800,15
|
|
20240325,114800,52397410,7800,7800,7800,7800,0
|
|
20240325,114700,52397410,7800,7800,7800,7800,3
|
|
20240325,114600,52374010,7800,7800,7800,7800,0
|
|
20240325,114500,52374010,7800,7800,7800,7800,0
|
|
20240325,114400,52374010,7800,7800,7800,7800,631
|
|
20240325,114300,47452210,7800,7800,7800,7800,0
|
|
20240325,114200,47452210,7800,7800,7800,7800,0
|
|
20240325,114100,47452210,7800,7800,7800,7800,0
|
|
20240325,114000,47452210,7800,7800,7800,7800,0
|
|
20240325,113900,47452210,7800,7800,7800,7800,0
|
|
20240325,113800,47452210,7800,7800,7800,7800,0
|
|
20240325,113700,47452210,7800,7800,7800,7800,0
|
|
20240325,113600,47452210,7800,7800,7800,7800,0
|
|
20240325,113500,47452210,7800,7800,7800,7800,0
|
|
20240325,113400,47452210,7800,7800,7800,7800,300
|
|
20240325,113300,45112210,7800,7800,7800,7800,0
|
|
20240325,113200,45112210,7800,7800,7800,7800,144
|
|
20240325,113100,43989010,7800,7800,7800,7800,0
|
|
20240325,113000,43989010,7800,7800,7800,7790,293
|
|
20240325,112900,41706370,7800,7800,7800,7800,0
|
|
20240325,112800,41706370,7800,7800,7800,7800,0
|
|
20240325,112700,41706370,7800,7800,7800,7800,0
|
|
20240325,112600,41706370,7800,7800,7800,7800,0
|
|
20240325,112500,41706370,7800,7800,7800,7800,0
|
|
20240325,112400,41706370,7800,7800,7800,7800,0
|
|
20240325,112300,41706370,7800,7800,7800,7800,0
|
|
20240325,112200,41706370,7800,7800,7800,7800,85
|
|
20240325,112100,41043370,7790,7790,7790,7790,0
|
|
20240325,112000,41043370,7790,7790,7790,7790,20
|
|
20240325,111900,40887570,7790,7790,7790,7790,13
|
|
20240325,111800,40786300,7790,7790,7790,7790,0
|
|
20240325,111700,40786300,7790,7790,7790,7790,28
|
|
20240325,111600,40568180,7790,7790,7790,7790,0
|
|
20240325,111500,40568180,7790,7790,7790,7790,0
|
|
20240325,111400,40568180,7790,7800,7800,7790,7
|
|
20240325,111300,40513600,7800,7800,7800,7800,0
|
|
20240325,111200,40513600,7800,7800,7800,7800,0
|
|
20240325,111100,40513600,7800,7800,7800,7800,5
|
|
20240325,111000,40474600,7810,7810,7810,7810,0
|
|
20240325,110900,40474600,7810,7810,7810,7810,0
|
|
20240325,110800,40474600,7810,7810,7810,7810,0
|
|
20240325,110700,40474600,7810,7810,7810,7810,0
|
|
20240325,110600,40474600,7810,7810,7810,7810,0
|
|
20240325,110500,40474600,7810,7810,7810,7810,0
|
|
20240325,110400,40474600,7810,7810,7810,7810,0
|
|
20240325,110300,40474600,7810,7810,7810,7810,0
|
|
20240325,110200,40474600,7810,7810,7810,7810,0
|
|
20240325,110100,40474600,7810,7810,7810,7810,0
|
|
20240325,110000,40474600,7810,7810,7810,7810,0
|
|
20240325,105900,40474600,7810,7810,7810,7810,129
|
|
20240325,105800,39467110,7810,7810,7810,7810,0
|
|
20240325,105700,39467110,7810,7810,7810,7810,0
|
|
20240325,105600,39467110,7810,7810,7810,7810,0
|
|
20240325,105500,39467110,7810,7810,7810,7810,0
|
|
20240325,105400,39467110,7810,7810,7810,7810,0
|
|
20240325,105300,39467110,7810,7810,7810,7810,0
|
|
20240325,105200,39467110,7810,7810,7810,7810,20
|
|
20240325,105100,39310910,7810,7810,7810,7810,0
|
|
20240325,105000,39310910,7810,7810,7810,7810,0
|
|
20240325,104900,39310910,7810,7810,7810,7810,0
|
|
20240325,104800,39310910,7810,7810,7810,7810,0
|
|
20240325,104700,39310910,7810,7810,7810,7810,0
|
|
20240325,104600,39310910,7810,7810,7810,7810,5
|
|
20240325,104500,39271860,7810,7810,7810,7810,0
|
|
20240325,104400,39271860,7810,7810,7810,7810,2
|
|
20240325,104300,39256240,7810,7800,7810,7800,127
|
|
20240325,104200,38265170,7790,7800,7800,7790,162
|
|
20240325,104100,37003150,7810,7810,7810,7810,0
|
|
20240325,104000,37003150,7810,7810,7810,7810,0
|
|
20240325,103900,37003150,7810,7790,7810,7790,498
|
|
20240325,103800,33118020,7800,7800,7800,7800,0
|
|
20240325,103700,33118020,7800,7800,7800,7800,0
|
|
20240325,103600,33118020,7800,7800,7800,7800,1
|
|
20240325,103500,33110220,7800,7800,7800,7800,0
|
|
20240325,103400,33110220,7800,7800,7800,7800,0
|
|
20240325,103300,33110220,7800,7800,7800,7800,0
|
|
20240325,103200,33110220,7800,7800,7800,7800,0
|
|
20240325,103100,33110220,7800,7800,7800,7800,0
|
|
20240325,103000,33110220,7800,7800,7800,7800,0
|
|
20240325,102900,33110220,7800,7800,7800,7800,1
|
|
20240325,102800,33102420,7800,7800,7800,7800,0
|
|
20240325,102700,33102420,7800,7800,7800,7800,0
|
|
20240325,102600,33102420,7800,7800,7800,7800,0
|
|
20240325,102500,33102420,7800,7800,7800,7800,0
|
|
20240325,102400,33102420,7800,7800,7800,7800,763
|
|
20240325,102300,27151020,7790,7790,7790,7790,10
|
|
20240325,102200,27073120,7800,7800,7800,7800,10
|
|
20240325,102100,26995120,7790,7790,7790,7790,0
|
|
20240325,102000,26995120,7790,7790,7790,7790,20
|
|
20240325,101900,26839320,7790,7790,7790,7790,0
|
|
20240325,101800,26839320,7790,7790,7790,7790,0
|
|
20240325,101700,26839320,7790,7790,7790,7790,0
|
|
20240325,101600,26839320,7790,7790,7790,7790,68
|
|
20240325,101500,26309600,7790,7790,7790,7790,0
|
|
20240325,101400,26309600,7790,7790,7790,7790,1
|
|
20240325,101300,26301810,7780,7790,7790,7780,60
|
|
20240325,101200,25834510,7780,7780,7780,7780,0
|
|
20240325,101100,25834510,7780,7780,7780,7780,0
|
|
20240325,101000,25834510,7780,7780,7780,7780,0
|
|
20240325,100900,25834510,7780,7780,7780,7780,200
|
|
20240325,100800,24278510,7780,7780,7780,7780,0
|
|
20240325,100700,24278510,7780,7780,7780,7780,72
|
|
20240325,100600,23718350,7780,7780,7780,7780,1
|
|
20240325,100500,23710570,7800,7800,7800,7800,89
|
|
20240325,100400,23016370,7800,7800,7800,7800,3
|
|
20240325,100300,22992970,7800,7800,7800,7800,0
|
|
20240325,100200,22992970,7800,7800,7800,7800,10
|
|
20240325,100100,22914970,7800,7800,7800,7800,1
|
|
20240325,100000,22907170,7780,7780,7780,7780,0
|
|
20240325,095900,22907170,7780,7780,7780,7780,0
|
|
20240325,095800,22907170,7780,7780,7780,7780,0
|
|
20240325,095700,22907170,7780,7780,7780,7780,0
|
|
20240325,095600,22907170,7780,7780,7780,7780,0
|
|
20240325,095500,22907170,7780,7780,7780,7780,0
|
|
20240325,095400,22907170,7780,7780,7780,7780,0
|
|
20240325,095300,22907170,7780,7780,7780,7780,0
|
|
20240325,095200,22907170,7780,7780,7780,7780,0
|
|
20240325,095100,22907170,7780,7780,7780,7780,57
|
|
20240325,095000,22463710,7770,7790,7790,7770,302
|
|
20240325,094900,20117000,7790,7790,7790,7790,37
|
|
20240325,094800,19828770,7790,7790,7790,7790,10
|
|
20240325,094700,19750870,7780,7790,7790,7780,50
|
|
20240325,094600,19361800,7790,7790,7790,7790,0
|
|
20240325,094500,19361800,7790,7790,7800,7790,57
|
|
20240325,094400,18917670,7790,7790,7790,7790,0
|
|
20240325,094300,18917670,7790,7790,7790,7790,34
|
|
20240325,094200,18652810,7790,7790,7790,7790,7
|
|
20240325,094100,18598280,7780,7780,7780,7780,1
|
|
20240325,094000,18590500,7780,7780,7780,7780,10
|
|
20240325,093900,18512700,7780,7780,7780,7780,0
|
|
20240325,093800,18512700,7780,7780,7780,7780,137
|
|
20240325,093700,17446840,7780,7780,7780,7780,53
|
|
20240325,093600,17034500,7770,7770,7770,7770,0
|
|
20240325,093500,17034500,7770,7770,7770,7770,0
|
|
20240325,093400,17034500,7770,7770,7770,7770,0
|
|
20240325,093300,17034500,7770,7770,7770,7770,0
|
|
20240325,093200,17034500,7770,7770,7770,7770,0
|
|
20240325,093100,17034500,7770,7770,7770,7770,0
|
|
20240325,093000,17034500,7770,7770,7770,7770,8
|
|
20240325,092900,16972340,7780,7790,7790,7780,313
|
|
20240325,092800,14535990,7800,7800,7800,7800,76
|
|
20240325,092700,13943190,7800,7800,7800,7800,63
|
|
20240325,092600,13451790,7800,7800,7800,7800,0
|
|
20240325,092500,13451790,7800,7800,7800,7800,0
|
|
20240325,092400,13451790,7800,7800,7800,7800,76
|
|
20240325,092300,12858990,7800,7800,7800,7800,64
|
|
20240325,092200,12359790,7800,7800,7800,7800,128
|
|
20240325,092100,11361390,7800,7800,7800,7800,128
|
|
20240325,092000,10362990,7800,7800,7800,7800,64
|
|
20240325,091900,9863790,7800,7800,7800,7800,0
|
|
20240325,091800,9863790,7800,7800,7800,7800,0
|
|
20240325,091700,9863790,7800,7800,7800,7800,16
|
|
20240325,091600,9738990,7800,7800,7800,7800,0
|
|
20240325,091500,9738990,7800,7800,7800,7800,3
|
|
20240325,091400,9715590,7800,7800,7800,7800,183
|
|
20240325,091300,8288190,7800,7800,7800,7800,0
|
|
20240325,091200,8288190,7800,7800,7800,7800,0
|
|
20240325,091100,8288190,7800,7800,7800,7800,0
|
|
20240325,091000,8288190,7800,7800,7800,7800,100
|
|
20240325,090900,7508190,7820,7820,7820,7820,0
|
|
20240325,090800,7508190,7820,7820,7820,7820,0
|
|
20240325,090700,7508190,7820,7810,7820,7810,38
|
|
20240325,090600,7211240,7820,7820,7820,7820,0
|
|
20240325,090500,7211240,7820,7820,7820,7820,1
|
|
20240325,090400,7203420,7780,7780,7780,7780,1
|
|
20240325,090300,7195640,7820,7820,7820,7820,0
|
|
20240325,090200,7195640,7820,7820,7820,7820,0
|
|
20240325,090100,7195640,7820,7820,7820,7820,2
|
|
20240325,090000,7180000,7750,7810,7810,7750,923
|