610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190700,75751920,7800,7800,7800,7800,96
|
|
20240326,190600,75751920,7800,7800,7800,7800,0
|
|
20240326,190500,75751920,7800,7800,7800,7800,0
|
|
20240326,190400,75751920,7800,7800,7800,7800,0
|
|
20240326,190300,75751920,7800,7800,7800,7800,0
|
|
20240326,190200,75751920,7800,7800,7800,7800,0
|
|
20240326,190100,75751920,7800,7800,7800,7800,0
|
|
20240326,190000,75751920,7800,7800,7800,7800,0
|
|
20240326,185900,75751920,7800,7800,7800,7800,0
|
|
20240326,185800,75751920,7800,7800,7800,7800,0
|
|
20240326,185700,75751920,7800,7800,7800,7800,0
|
|
20240326,185600,75751920,7800,7800,7800,7800,0
|
|
20240326,185500,75751920,7800,7800,7800,7800,0
|
|
20240326,185400,75751920,7800,7800,7800,7800,0
|
|
20240326,185300,75751920,7800,7800,7800,7800,0
|
|
20240326,185200,75751920,7800,7800,7800,7800,0
|
|
20240326,185100,75751920,7800,7800,7800,7800,0
|
|
20240326,185000,75751920,7800,7800,7800,7800,0
|
|
20240326,184900,75751920,7800,7800,7800,7800,0
|
|
20240326,184800,75751920,7800,7800,7800,7800,0
|
|
20240326,184700,75751920,7800,7800,7800,7800,0
|
|
20240326,184600,75751920,7800,7800,7800,7800,0
|
|
20240326,184500,75751920,7800,7800,7800,7800,0
|
|
20240326,184400,75751920,7800,7800,7800,7800,0
|
|
20240326,184300,75751920,7800,7800,7800,7800,0
|
|
20240326,184200,75751920,7800,7800,7800,7800,0
|
|
20240326,184100,75751920,7800,7800,7800,7800,0
|
|
20240326,184000,75751920,7800,7800,7800,7800,0
|
|
20240326,183900,75751920,7800,7800,7800,7800,0
|
|
20240326,183800,75751920,7800,7800,7800,7800,0
|
|
20240326,183700,75751920,7800,7800,7800,7800,96
|
|
20240326,183600,75751920,7800,7800,7800,7800,0
|
|
20240326,183500,75751920,7800,7800,7800,7800,0
|
|
20240326,183400,75751920,7800,7800,7800,7800,0
|
|
20240326,183300,75751920,7800,7800,7800,7800,0
|
|
20240326,183200,75751920,7800,7800,7800,7800,0
|
|
20240326,183100,75751920,7800,7800,7800,7800,0
|
|
20240326,183000,75751920,7800,7800,7800,7800,0
|
|
20240326,182900,75751920,7800,7800,7800,7800,0
|
|
20240326,182800,75751920,7800,7800,7800,7800,0
|
|
20240326,182700,75751920,7800,7800,7800,7800,0
|
|
20240326,182600,75751920,7800,7800,7800,7800,0
|
|
20240326,182500,75751920,7800,7800,7800,7800,0
|
|
20240326,182400,75751920,7800,7800,7800,7800,0
|
|
20240326,182300,75751920,7800,7800,7800,7800,0
|
|
20240326,182200,75751920,7800,7800,7800,7800,0
|
|
20240326,182100,75751920,7800,7800,7800,7800,0
|
|
20240326,182000,75751920,7800,7800,7800,7800,0
|
|
20240326,181900,75751920,7800,7800,7800,7800,0
|
|
20240326,181800,75751920,7800,7800,7800,7800,0
|
|
20240326,181700,75751920,7800,7800,7800,7800,0
|
|
20240326,181600,75751920,7800,7800,7800,7800,0
|
|
20240326,181500,75751920,7800,7800,7800,7800,0
|
|
20240326,181400,75751920,7800,7800,7800,7800,0
|
|
20240326,181300,75751920,7800,7800,7800,7800,0
|
|
20240326,181200,75751920,7800,7800,7800,7800,0
|
|
20240326,181100,75751920,7800,7800,7800,7800,0
|
|
20240326,181000,75751920,7800,7800,7800,7800,0
|
|
20240326,180900,75751920,7800,7800,7800,7800,0
|
|
20240326,180800,75751920,7800,7800,7800,7800,0
|
|
20240326,180700,75751920,7800,7800,7800,7800,96
|
|
20240326,180600,75751920,7800,7800,7800,7800,0
|
|
20240326,180500,75751920,7800,7800,7800,7800,0
|
|
20240326,180400,75751920,7800,7800,7800,7800,0
|
|
20240326,180300,75751920,7800,7800,7800,7800,0
|
|
20240326,180200,75751920,7800,7800,7800,7800,0
|
|
20240326,180100,75751920,7800,7800,7800,7800,0
|
|
20240326,180000,75751920,7800,7800,7800,7800,0
|
|
20240326,175900,75751920,7800,7800,7800,7800,0
|
|
20240326,175800,75751920,7800,7800,7800,7800,0
|
|
20240326,175700,75751920,7800,7800,7800,7800,0
|
|
20240326,175600,75751920,7800,7800,7800,7800,0
|
|
20240326,175500,75751920,7800,7800,7800,7800,0
|
|
20240326,175400,75751920,7800,7800,7800,7800,0
|
|
20240326,175300,75751920,7800,7800,7800,7800,0
|
|
20240326,175200,75751920,7800,7800,7800,7800,0
|
|
20240326,175100,75751920,7800,7800,7800,7800,0
|
|
20240326,175000,75751920,7800,7800,7800,7800,0
|
|
20240326,174900,75751920,7800,7800,7800,7800,0
|
|
20240326,174800,75751920,7800,7800,7800,7800,0
|
|
20240326,174700,75751920,7800,7800,7800,7800,0
|
|
20240326,174600,75751920,7800,7800,7800,7800,0
|
|
20240326,174500,75751920,7800,7800,7800,7800,0
|
|
20240326,174400,75751920,7800,7800,7800,7800,0
|
|
20240326,174300,75751920,7800,7800,7800,7800,0
|
|
20240326,174200,75751920,7800,7800,7800,7800,0
|
|
20240326,174100,75751920,7800,7800,7800,7800,0
|
|
20240326,174000,75751920,7800,7800,7800,7800,0
|
|
20240326,173900,75751920,7800,7800,7800,7800,0
|
|
20240326,173800,75751920,7800,7800,7800,7800,0
|
|
20240326,173700,75751920,7800,7800,7800,7800,96
|
|
20240326,173600,75751920,7800,7800,7800,7800,0
|
|
20240326,173500,75751920,7800,7800,7800,7800,0
|
|
20240326,173400,75751920,7800,7800,7800,7800,0
|
|
20240326,173300,75751920,7800,7800,7800,7800,0
|
|
20240326,173200,75751920,7800,7800,7800,7800,0
|
|
20240326,173100,75751920,7800,7800,7800,7800,0
|
|
20240326,173000,75751920,7800,7800,7800,7800,0
|
|
20240326,172900,75751920,7800,7800,7800,7800,0
|
|
20240326,172800,75751920,7800,7800,7800,7800,0
|
|
20240326,172700,75751920,7800,7800,7800,7800,0
|
|
20240326,172600,75751920,7800,7800,7800,7800,0
|
|
20240326,172500,75751920,7800,7800,7800,7800,0
|
|
20240326,172400,75751920,7800,7800,7800,7800,0
|
|
20240326,172300,75751920,7800,7800,7800,7800,0
|
|
20240326,172200,75751920,7800,7800,7800,7800,0
|
|
20240326,172100,75751920,7800,7800,7800,7800,0
|
|
20240326,172000,75751920,7800,7800,7800,7800,0
|
|
20240326,171900,75751920,7800,7800,7800,7800,0
|
|
20240326,171800,75751920,7800,7800,7800,7800,0
|
|
20240326,171700,75751920,7800,7800,7800,7800,0
|
|
20240326,171600,75751920,7800,7800,7800,7800,0
|
|
20240326,171500,75751920,7800,7800,7800,7800,0
|
|
20240326,171400,75751920,7800,7800,7800,7800,0
|
|
20240326,171300,75751920,7800,7800,7800,7800,0
|
|
20240326,171200,75751920,7800,7800,7800,7800,0
|
|
20240326,171100,75751920,7800,7800,7800,7800,0
|
|
20240326,171000,75751920,7800,7800,7800,7800,0
|
|
20240326,170900,75751920,7800,7800,7800,7800,0
|
|
20240326,170800,75751920,7800,7800,7800,7800,0
|
|
20240326,170700,75751920,7800,7800,7800,7800,96
|
|
20240326,170600,75751920,7800,7800,7800,7800,0
|
|
20240326,170500,75751920,7800,7800,7800,7800,0
|
|
20240326,170400,75751920,7800,7800,7800,7800,0
|
|
20240326,170300,75751920,7800,7800,7800,7800,0
|
|
20240326,170200,75751920,7800,7800,7800,7800,0
|
|
20240326,170100,75751920,7800,7800,7800,7800,0
|
|
20240326,170000,75751920,7800,7800,7800,7800,0
|
|
20240326,165900,75751920,7800,7800,7800,7800,0
|
|
20240326,165800,75751920,7800,7800,7800,7800,0
|
|
20240326,165700,75751920,7800,7800,7800,7800,0
|
|
20240326,165600,75751920,7800,7800,7800,7800,0
|
|
20240326,165500,75751920,7800,7800,7800,7800,0
|
|
20240326,165400,75751920,7800,7800,7800,7800,0
|
|
20240326,165300,75751920,7800,7800,7800,7800,0
|
|
20240326,165200,75751920,7800,7800,7800,7800,0
|
|
20240326,165100,75751920,7800,7800,7800,7800,0
|
|
20240326,165000,75751920,7800,7800,7800,7800,0
|
|
20240326,164900,75751920,7800,7800,7800,7800,0
|
|
20240326,164800,75751920,7800,7800,7800,7800,0
|
|
20240326,164700,75751920,7800,7800,7800,7800,0
|
|
20240326,164600,75751920,7800,7800,7800,7800,0
|
|
20240326,164500,75751920,7800,7800,7800,7800,0
|
|
20240326,164400,75751920,7800,7800,7800,7800,0
|
|
20240326,164300,75751920,7800,7800,7800,7800,0
|
|
20240326,164200,75751920,7800,7800,7800,7800,0
|
|
20240326,164100,75751920,7800,7800,7800,7800,0
|
|
20240326,164000,75751920,7800,7800,7800,7800,0
|
|
20240326,163900,75751920,7800,7800,7800,7800,0
|
|
20240326,163800,75751920,7800,7800,7800,7800,0
|
|
20240326,163700,75751920,7800,7800,7800,7800,96
|
|
20240326,163600,75751920,7800,7800,7800,7800,0
|
|
20240326,163500,75751920,7800,7800,7800,7800,0
|
|
20240326,163400,75751920,7800,7800,7800,7800,0
|
|
20240326,163300,75751920,7800,7800,7800,7800,0
|
|
20240326,163200,75751920,7800,7800,7800,7800,0
|
|
20240326,163100,75751920,7800,7800,7800,7800,0
|
|
20240326,163000,75751920,7800,7800,7800,7800,0
|
|
20240326,162900,75751920,7800,7800,7800,7800,0
|
|
20240326,162800,75751920,7800,7800,7800,7800,0
|
|
20240326,162700,75751920,7800,7800,7800,7800,0
|
|
20240326,162600,75751920,7800,7800,7800,7800,0
|
|
20240326,162500,75751920,7800,7800,7800,7800,0
|
|
20240326,162400,75751920,7800,7800,7800,7800,0
|
|
20240326,162300,75751920,7800,7800,7800,7800,0
|
|
20240326,162200,75751920,7800,7800,7800,7800,0
|
|
20240326,162100,75751920,7800,7800,7800,7800,0
|
|
20240326,162000,75751920,7800,7800,7800,7800,0
|
|
20240326,161900,75751920,7800,7800,7800,7800,0
|
|
20240326,161800,75751920,7800,7800,7800,7800,0
|
|
20240326,161700,75751920,7800,7800,7800,7800,0
|
|
20240326,161600,75751920,7800,7800,7800,7800,0
|
|
20240326,161500,75751920,7800,7800,7800,7800,0
|
|
20240326,161400,75751920,7800,7800,7800,7800,0
|
|
20240326,161300,75751920,7800,7800,7800,7800,0
|
|
20240326,161200,75751920,7800,7800,7800,7800,0
|
|
20240326,161100,75751920,7800,7800,7800,7800,0
|
|
20240326,161000,75751920,7800,7800,7800,7800,0
|
|
20240326,160900,75751920,7800,7800,7800,7800,0
|
|
20240326,160800,75751920,7800,7800,7800,7800,0
|
|
20240326,160700,75751920,7800,7800,7800,7800,96
|
|
20240326,160600,75751920,7800,7800,7800,7800,0
|
|
20240326,160500,75751920,7800,7800,7800,7800,0
|
|
20240326,160400,75751920,7800,7800,7800,7800,0
|
|
20240326,160300,75751920,7800,7800,7800,7800,0
|
|
20240326,160200,75751920,7800,7800,7800,7800,0
|
|
20240326,160100,75751920,7800,7800,7800,7800,0
|
|
20240326,160000,75751920,7800,7800,7800,7800,0
|
|
20240326,155900,75751920,7800,7800,7800,7800,0
|
|
20240326,155800,75751920,7800,7800,7800,7800,0
|
|
20240326,155700,75751920,7800,7800,7800,7800,0
|
|
20240326,155600,75751920,7800,7800,7800,7800,0
|
|
20240326,155500,75751920,7800,7800,7800,7800,0
|
|
20240326,155400,75751920,7800,7800,7800,7800,0
|
|
20240326,155300,75751920,7800,7800,7800,7800,0
|
|
20240326,155200,75751920,7800,7800,7800,7800,0
|
|
20240326,155100,75751920,7800,7800,7800,7800,0
|
|
20240326,155000,75751920,7800,7800,7800,7800,0
|
|
20240326,154900,75751920,7800,7800,7800,7800,0
|
|
20240326,154800,75751920,7800,7800,7800,7800,0
|
|
20240326,154700,75751920,7800,7800,7800,7800,0
|
|
20240326,154600,75751920,7800,7800,7800,7800,0
|
|
20240326,154500,75751920,7800,7800,7800,7800,0
|
|
20240326,154400,75751920,7800,7800,7800,7800,0
|
|
20240326,154300,75751920,7800,7800,7800,7800,0
|
|
20240326,154200,75751920,7800,7800,7800,7800,0
|
|
20240326,154100,75751920,7800,7800,7800,7800,0
|
|
20240326,154000,75751920,7800,7800,7800,7800,0
|
|
20240326,153900,75751920,7800,7800,7800,7800,0
|
|
20240326,153800,75751920,7800,7800,7800,7800,0
|
|
20240326,153700,75751920,7800,7800,7800,7800,96
|
|
20240326,153600,75751920,7800,7800,7800,7800,0
|
|
20240326,153500,75751920,7800,7800,7800,7800,0
|
|
20240326,153400,75751920,7800,7800,7800,7800,0
|
|
20240326,153300,75751920,7800,7800,7800,7800,0
|
|
20240326,153200,75751920,7800,7800,7800,7800,0
|
|
20240326,153100,75751920,7800,7800,7800,7800,0
|
|
20240326,153000,75751920,7800,7800,7800,7800,96
|
|
20240326,152900,75003120,7790,7790,7790,7790,0
|
|
20240326,152800,75003120,7790,7790,7790,7790,0
|
|
20240326,152700,75003120,7790,7790,7790,7790,0
|
|
20240326,152600,75003120,7790,7790,7790,7790,0
|
|
20240326,152500,75003120,7790,7790,7790,7790,0
|
|
20240326,152400,75003120,7790,7790,7790,7790,0
|
|
20240326,152300,75003120,7790,7790,7790,7790,0
|
|
20240326,152200,75003120,7790,7790,7790,7790,0
|
|
20240326,152100,75003120,7790,7790,7790,7790,0
|
|
20240326,152000,75003120,7790,7790,7790,7790,0
|
|
20240326,151900,75003120,7790,7770,7790,7770,4
|
|
20240326,151800,74972010,7770,7770,7770,7770,2
|
|
20240326,151700,74956470,7770,7770,7770,7770,1
|
|
20240326,151600,74948700,7790,7770,7790,7770,7
|
|
20240326,151500,74894290,7770,7780,7780,7770,11
|
|
20240326,151400,74808720,7770,7770,7770,7770,1
|
|
20240326,151300,74800950,7770,7770,7770,7770,1
|
|
20240326,151200,74793180,7770,7770,7770,7770,1
|
|
20240326,151100,74785410,7770,7770,7770,7770,1
|
|
20240326,151000,74777640,7790,7770,7790,7770,6
|
|
20240326,150900,74730920,7770,7770,7770,7770,5
|
|
20240326,150800,74692070,7770,7770,7770,7770,1
|
|
20240326,150700,74684300,7770,7770,7770,7770,1
|
|
20240326,150600,74676530,7770,7770,7770,7770,1
|
|
20240326,150500,74668760,7760,7760,7760,7760,1
|
|
20240326,150400,74661000,7760,7760,7760,7760,1
|
|
20240326,150300,74653240,7790,7790,7790,7790,0
|
|
20240326,150200,74653240,7790,7790,7790,7790,1
|
|
20240326,150100,74645450,7750,7790,7790,7750,1206
|
|
20240326,150000,65298530,7760,7760,7760,7760,0
|
|
20240326,145900,65298530,7760,7760,7760,7760,7
|
|
20240326,145800,65244210,7750,7750,7750,7750,0
|
|
20240326,145700,65244210,7750,7750,7750,7750,0
|
|
20240326,145600,65244210,7750,7760,7760,7750,2037
|
|
20240326,145500,49457310,7760,7760,7760,7760,0
|
|
20240326,145400,49457310,7760,7760,7760,7760,491
|
|
20240326,145300,45647150,7770,7770,7770,7770,10
|
|
20240326,145200,45569450,7780,7780,7780,7780,0
|
|
20240326,145100,45569450,7780,7780,7780,7780,0
|
|
20240326,145000,45569450,7780,7780,7780,7780,0
|
|
20240326,144900,45569450,7780,7780,7780,7780,20
|
|
20240326,144800,45413850,7760,7760,7760,7760,0
|
|
20240326,144700,45413850,7760,7760,7760,7760,33
|
|
20240326,144600,45157770,7760,7760,7760,7760,500
|
|
20240326,144500,41277770,7760,7760,7760,7760,0
|
|
20240326,144400,41277770,7760,7760,7760,7760,0
|
|
20240326,144300,41277770,7760,7760,7760,7760,0
|
|
20240326,144200,41277770,7760,7760,7760,7760,0
|
|
20240326,144100,41277770,7760,7760,7760,7760,12
|
|
20240326,144000,41184650,7760,7760,7760,7760,0
|
|
20240326,143900,41184650,7760,7760,7760,7760,0
|
|
20240326,143800,41184650,7760,7770,7770,7760,500
|
|
20240326,143700,37304570,7770,7770,7770,7770,0
|
|
20240326,143600,37304570,7770,7770,7770,7770,0
|
|
20240326,143500,37304570,7770,7770,7770,7770,1
|
|
20240326,143400,37296800,7800,7800,7800,7800,0
|
|
20240326,143300,37296800,7800,7800,7800,7800,0
|
|
20240326,143200,37296800,7800,7800,7800,7800,0
|
|
20240326,143100,37296800,7800,7800,7800,7800,0
|
|
20240326,143000,37296800,7800,7800,7800,7800,0
|
|
20240326,142900,37296800,7800,7800,7800,7800,0
|
|
20240326,142800,37296800,7800,7800,7800,7800,0
|
|
20240326,142700,37296800,7800,7800,7800,7800,0
|
|
20240326,142600,37296800,7800,7800,7800,7800,0
|
|
20240326,142500,37296800,7800,7800,7800,7800,0
|
|
20240326,142400,37296800,7800,7800,7800,7800,0
|
|
20240326,142300,37296800,7800,7800,7800,7800,2
|
|
20240326,142200,37281200,7770,7770,7770,7770,0
|
|
20240326,142100,37281200,7770,7770,7770,7770,0
|
|
20240326,142000,37281200,7770,7770,7770,7770,0
|
|
20240326,141900,37281200,7770,7770,7770,7770,0
|
|
20240326,141800,37281200,7770,7770,7770,7770,0
|
|
20240326,141700,37281200,7770,7770,7770,7770,49
|
|
20240326,141600,36900470,7770,7770,7770,7770,7
|
|
20240326,141500,36846080,7770,7770,7770,7770,3
|
|
20240326,141400,36822770,7770,7780,7780,7770,197
|
|
20240326,141300,35291580,7800,7800,7800,7800,0
|
|
20240326,141200,35291580,7800,7800,7800,7800,0
|
|
20240326,141100,35291580,7800,7800,7800,7800,0
|
|
20240326,141000,35291580,7800,7800,7800,7800,0
|
|
20240326,140900,35291580,7800,7800,7800,7800,1
|
|
20240326,140800,35283780,7770,7770,7770,7770,0
|
|
20240326,140700,35283780,7770,7770,7770,7770,35
|
|
20240326,140600,35011830,7780,7780,7780,7780,0
|
|
20240326,140500,35011830,7780,7780,7780,7780,0
|
|
20240326,140400,35011830,7780,7780,7780,7780,0
|
|
20240326,140300,35011830,7780,7780,7780,7780,3
|
|
20240326,140200,34988490,7800,7800,7800,7800,0
|
|
20240326,140100,34988490,7800,7800,7800,7800,0
|
|
20240326,140000,34988490,7800,7800,7800,7800,0
|
|
20240326,135900,34988490,7800,7800,7800,7800,0
|
|
20240326,135800,34988490,7800,7800,7800,7800,1
|
|
20240326,135700,34980690,7770,7770,7770,7770,0
|
|
20240326,135600,34980690,7770,7770,7770,7770,0
|
|
20240326,135500,34980690,7770,7780,7780,7770,64
|
|
20240326,135400,34483010,7800,7800,7800,7800,0
|
|
20240326,135300,34483010,7800,7800,7800,7800,0
|
|
20240326,135200,34483010,7800,7800,7800,7800,0
|
|
20240326,135100,34483010,7800,7800,7800,7800,0
|
|
20240326,135000,34483010,7800,7800,7800,7800,0
|
|
20240326,134900,34483010,7800,7800,7800,7800,0
|
|
20240326,134800,34483010,7800,7800,7800,7800,0
|
|
20240326,134700,34483010,7800,7800,7800,7800,0
|
|
20240326,134600,34483010,7800,7800,7800,7800,0
|
|
20240326,134500,34483010,7800,7800,7800,7800,0
|
|
20240326,134400,34483010,7800,7800,7800,7800,0
|
|
20240326,134300,34483010,7800,7800,7800,7800,0
|
|
20240326,134200,34483010,7800,7800,7800,7800,0
|
|
20240326,134100,34483010,7800,7800,7800,7800,0
|
|
20240326,134000,34483010,7800,7800,7800,7800,0
|
|
20240326,133900,34483010,7800,7800,7800,7800,0
|
|
20240326,133800,34483010,7800,7800,7800,7800,0
|
|
20240326,133700,34483010,7800,7800,7800,7800,0
|
|
20240326,133600,34483010,7800,7800,7800,7800,174
|
|
20240326,133500,33125810,7800,7800,7800,7800,0
|
|
20240326,133400,33125810,7800,7800,7800,7800,0
|
|
20240326,133300,33125810,7800,7800,7800,7800,0
|
|
20240326,133200,33125810,7800,7800,7800,7800,0
|
|
20240326,133100,33125810,7800,7800,7800,7800,0
|
|
20240326,133000,33125810,7800,7800,7800,7800,10
|
|
20240326,132900,33047810,7780,7800,7800,7780,3
|
|
20240326,132800,33024450,7770,7770,7770,7770,0
|
|
20240326,132700,33024450,7770,7770,7770,7770,0
|
|
20240326,132600,33024450,7770,7770,7770,7770,0
|
|
20240326,132500,33024450,7770,7770,7770,7770,0
|
|
20240326,132400,33024450,7770,7770,7770,7770,0
|
|
20240326,132300,33024450,7770,7770,7770,7770,0
|
|
20240326,132200,33024450,7770,7770,7770,7770,32
|
|
20240326,132100,32775810,7770,7770,7770,7770,0
|
|
20240326,132000,32775810,7770,7770,7770,7770,0
|
|
20240326,131900,32775810,7770,7770,7770,7770,0
|
|
20240326,131800,32775810,7770,7770,7770,7770,0
|
|
20240326,131700,32775810,7770,7770,7770,7770,0
|
|
20240326,131600,32775810,7770,7770,7770,7770,0
|
|
20240326,131500,32775810,7770,7770,7770,7770,0
|
|
20240326,131400,32775810,7770,7770,7770,7770,10
|
|
20240326,131300,32698110,7770,7770,7770,7770,9
|
|
20240326,131200,32628180,7800,7800,7800,7800,0
|
|
20240326,131100,32628180,7800,7800,7800,7800,0
|
|
20240326,131000,32628180,7800,7800,7800,7800,0
|
|
20240326,130900,32628180,7800,7800,7800,7800,0
|
|
20240326,130800,32628180,7800,7800,7800,7800,0
|
|
20240326,130700,32628180,7800,7800,7800,7800,0
|
|
20240326,130600,32628180,7800,7800,7800,7800,0
|
|
20240326,130500,32628180,7800,7800,7800,7800,0
|
|
20240326,130400,32628180,7800,7800,7800,7800,0
|
|
20240326,130300,32628180,7800,7800,7800,7800,0
|
|
20240326,130200,32628180,7800,7800,7800,7800,0
|
|
20240326,130100,32628180,7800,7800,7800,7800,0
|
|
20240326,130000,32628180,7800,7800,7800,7800,1
|
|
20240326,125900,32620380,7790,7790,7790,7790,0
|
|
20240326,125800,32620380,7790,7790,7790,7790,0
|
|
20240326,125700,32620380,7790,7790,7790,7790,62
|
|
20240326,125600,32137400,7790,7790,7790,7790,0
|
|
20240326,125500,32137400,7790,7790,7790,7790,0
|
|
20240326,125400,32137400,7790,7790,7790,7790,0
|
|
20240326,125300,32137400,7790,7790,7790,7790,0
|
|
20240326,125200,32137400,7790,7780,7790,7780,25
|
|
20240326,125100,31942660,7790,7790,7790,7790,0
|
|
20240326,125000,31942660,7790,7790,7790,7790,0
|
|
20240326,124900,31942660,7790,7790,7790,7790,0
|
|
20240326,124800,31942660,7790,7790,7790,7790,0
|
|
20240326,124700,31942660,7790,7790,7790,7790,0
|
|
20240326,124600,31942660,7790,7790,7790,7790,0
|
|
20240326,124500,31942660,7790,7790,7790,7790,1
|
|
20240326,124400,31934870,7790,7790,7790,7790,0
|
|
20240326,124300,31934870,7790,7790,7790,7790,7
|
|
20240326,124200,31880340,7790,7790,7790,7790,0
|
|
20240326,124100,31880340,7790,7790,7790,7790,0
|
|
20240326,124000,31880340,7790,7790,7790,7790,0
|
|
20240326,123900,31880340,7790,7790,7790,7790,41
|
|
20240326,123800,31560950,7790,7790,7790,7790,0
|
|
20240326,123700,31560950,7790,7790,7790,7790,0
|
|
20240326,123600,31560950,7790,7790,7790,7790,0
|
|
20240326,123500,31560950,7790,7790,7790,7790,1
|
|
20240326,123400,31553160,7770,7770,7770,7770,0
|
|
20240326,123300,31553160,7770,7770,7770,7770,0
|
|
20240326,123200,31553160,7770,7770,7770,7770,0
|
|
20240326,123100,31553160,7770,7770,7770,7770,0
|
|
20240326,123000,31553160,7770,7770,7770,7770,0
|
|
20240326,122900,31553160,7770,7770,7770,7770,0
|
|
20240326,122800,31553160,7770,7780,7780,7770,5
|
|
20240326,122700,31514270,7790,7790,7790,7790,0
|
|
20240326,122600,31514270,7790,7790,7790,7790,0
|
|
20240326,122500,31514270,7790,7790,7790,7790,0
|
|
20240326,122400,31514270,7790,7790,7790,7790,0
|
|
20240326,122300,31514270,7790,7790,7790,7790,0
|
|
20240326,122200,31514270,7790,7790,7790,7790,0
|
|
20240326,122100,31514270,7790,7790,7790,7790,0
|
|
20240326,122000,31514270,7790,7790,7790,7790,0
|
|
20240326,121900,31514270,7790,7790,7790,7790,0
|
|
20240326,121800,31514270,7790,7790,7790,7790,0
|
|
20240326,121700,31514270,7790,7790,7790,7790,0
|
|
20240326,121600,31514270,7790,7790,7790,7790,0
|
|
20240326,121500,31514270,7790,7790,7790,7790,0
|
|
20240326,121400,31514270,7790,7790,7790,7790,0
|
|
20240326,121300,31514270,7790,7770,7790,7770,3
|
|
20240326,121200,31490940,7780,7780,7780,7780,58
|
|
20240326,121100,31039700,7770,7770,7770,7770,0
|
|
20240326,121000,31039700,7770,7770,7770,7770,0
|
|
20240326,120900,31039700,7770,7770,7770,7770,1
|
|
20240326,120800,31031930,7780,7780,7780,7780,0
|
|
20240326,120700,31031930,7780,7780,7780,7780,0
|
|
20240326,120600,31031930,7780,7780,7780,7780,0
|
|
20240326,120500,31031930,7780,7780,7780,7780,0
|
|
20240326,120400,31031930,7780,7780,7780,7780,20
|
|
20240326,120300,30876330,7780,7780,7780,7780,0
|
|
20240326,120200,30876330,7780,7780,7780,7780,1
|
|
20240326,120100,30868550,7760,7760,7760,7760,0
|
|
20240326,120000,30868550,7760,7760,7760,7760,0
|
|
20240326,115900,30868550,7760,7760,7760,7760,33
|
|
20240326,115800,30612470,7780,7780,7780,7780,0
|
|
20240326,115700,30612470,7780,7780,7780,7780,0
|
|
20240326,115600,30612470,7780,7780,7780,7780,0
|
|
20240326,115500,30612470,7780,7780,7780,7780,0
|
|
20240326,115400,30612470,7780,7780,7780,7780,0
|
|
20240326,115300,30612470,7780,7760,7780,7760,311
|
|
20240326,115200,28199090,7780,7770,7780,7770,1006
|
|
20240326,115100,20372470,7780,7780,7780,7780,0
|
|
20240326,115000,20372470,7780,7780,7780,7780,0
|
|
20240326,114900,20372470,7780,7780,7780,7780,0
|
|
20240326,114800,20372470,7780,7780,7780,7780,0
|
|
20240326,114700,20372470,7780,7780,7780,7780,0
|
|
20240326,114600,20372470,7780,7780,7780,7780,2
|
|
20240326,114500,20356910,7780,7780,7780,7780,1
|
|
20240326,114400,20349130,7780,7780,7780,7780,0
|
|
20240326,114300,20349130,7780,7780,7780,7780,0
|
|
20240326,114200,20349130,7780,7780,7780,7780,0
|
|
20240326,114100,20349130,7780,7780,7780,7780,0
|
|
20240326,114000,20349130,7780,7780,7780,7780,0
|
|
20240326,113900,20349130,7780,7780,7780,7780,0
|
|
20240326,113800,20349130,7780,7780,7780,7780,0
|
|
20240326,113700,20349130,7780,7780,7780,7780,0
|
|
20240326,113600,20349130,7780,7780,7780,7780,0
|
|
20240326,113500,20349130,7780,7780,7780,7780,1
|
|
20240326,113400,20341350,7780,7780,7780,7780,0
|
|
20240326,113300,20341350,7780,7780,7780,7780,2
|
|
20240326,113200,20325790,7780,7780,7780,7780,0
|
|
20240326,113100,20325790,7780,7780,7780,7780,0
|
|
20240326,113000,20325790,7780,7780,7780,7780,0
|
|
20240326,112900,20325790,7780,7780,7780,7780,0
|
|
20240326,112800,20325790,7780,7780,7780,7780,0
|
|
20240326,112700,20325790,7780,7780,7780,7780,0
|
|
20240326,112600,20325790,7780,7780,7780,7780,0
|
|
20240326,112500,20325790,7780,7780,7780,7780,0
|
|
20240326,112400,20325790,7780,7780,7780,7780,10
|
|
20240326,112300,20247990,7780,7780,7780,7780,25
|
|
20240326,112200,20053490,7780,7780,7780,7780,0
|
|
20240326,112100,20053490,7780,7780,7780,7780,1
|
|
20240326,112000,20045710,7780,7780,7780,7780,0
|
|
20240326,111900,20045710,7780,7780,7780,7780,0
|
|
20240326,111800,20045710,7780,7780,7780,7780,0
|
|
20240326,111700,20045710,7780,7780,7780,7780,0
|
|
20240326,111600,20045710,7780,7780,7780,7780,0
|
|
20240326,111500,20045710,7780,7780,7780,7780,0
|
|
20240326,111400,20045710,7780,7780,7780,7780,0
|
|
20240326,111300,20045710,7780,7780,7780,7780,0
|
|
20240326,111200,20045710,7780,7780,7780,7780,20
|
|
20240326,111100,19890110,7780,7780,7780,7780,0
|
|
20240326,111000,19890110,7780,7780,7780,7780,0
|
|
20240326,110900,19890110,7780,7780,7780,7780,0
|
|
20240326,110800,19890110,7780,7780,7780,7780,0
|
|
20240326,110700,19890110,7780,7780,7780,7780,0
|
|
20240326,110600,19890110,7780,7780,7780,7780,0
|
|
20240326,110500,19890110,7780,7780,7780,7780,0
|
|
20240326,110400,19890110,7780,7780,7780,7780,0
|
|
20240326,110300,19890110,7780,7780,7780,7780,1
|
|
20240326,110200,19882330,7750,7750,7750,7750,129
|
|
20240326,110100,18882580,7790,7790,7790,7790,0
|
|
20240326,110000,18882580,7790,7790,7790,7790,0
|
|
20240326,105900,18882580,7790,7790,7790,7790,0
|
|
20240326,105800,18882580,7790,7790,7790,7790,0
|
|
20240326,105700,18882580,7790,7790,7790,7790,0
|
|
20240326,105600,18882580,7790,7790,7790,7790,0
|
|
20240326,105500,18882580,7790,7790,7790,7790,0
|
|
20240326,105400,18882580,7790,7790,7790,7790,1
|
|
20240326,105300,18874790,7750,7750,7750,7750,0
|
|
20240326,105200,18874790,7750,7760,7760,7750,174
|
|
20240326,105100,17525000,7760,7770,7790,7760,380
|
|
20240326,105000,14575780,7770,7770,7770,7770,0
|
|
20240326,104900,14575780,7770,7770,7770,7770,0
|
|
20240326,104800,14575780,7770,7770,7770,7770,0
|
|
20240326,104700,14575780,7770,7770,7770,7770,0
|
|
20240326,104600,14575780,7770,7770,7770,7770,0
|
|
20240326,104500,14575780,7770,7770,7770,7770,20
|
|
20240326,104400,14420380,7800,7800,7800,7800,0
|
|
20240326,104300,14420380,7800,7800,7800,7800,0
|
|
20240326,104200,14420380,7800,7800,7800,7800,0
|
|
20240326,104100,14420380,7800,7800,7800,7800,0
|
|
20240326,104000,14420380,7800,7800,7800,7800,0
|
|
20240326,103900,14420380,7800,7800,7800,7800,0
|
|
20240326,103800,14420380,7800,7800,7800,7800,0
|
|
20240326,103700,14420380,7800,7800,7800,7800,1
|
|
20240326,103600,14412580,7770,7770,7770,7770,0
|
|
20240326,103500,14412580,7770,7770,7770,7770,36
|
|
20240326,103400,14132860,7780,7780,7780,7780,1
|
|
20240326,103300,14125080,7790,7790,7790,7790,0
|
|
20240326,103200,14125080,7790,7790,7790,7790,0
|
|
20240326,103100,14125080,7790,7790,7790,7790,0
|
|
20240326,103000,14125080,7790,7790,7790,7790,0
|
|
20240326,102900,14125080,7790,7790,7790,7790,0
|
|
20240326,102800,14125080,7790,7790,7790,7790,0
|
|
20240326,102700,14125080,7790,7800,7800,7790,2
|
|
20240326,102600,14109490,7770,7770,7770,7770,0
|
|
20240326,102500,14109490,7770,7800,7800,7770,41
|
|
20240326,102400,13789960,7790,7790,7790,7790,0
|
|
20240326,102300,13789960,7790,7790,7790,7790,0
|
|
20240326,102200,13789960,7790,7790,7790,7790,0
|
|
20240326,102100,13789960,7790,7790,7790,7790,2
|
|
20240326,102000,13774380,7800,7800,7800,7800,0
|
|
20240326,101900,13774380,7800,7800,7800,7800,7
|
|
20240326,101800,13719780,7800,7800,7800,7800,1
|
|
20240326,101700,13711980,7800,7800,7800,7800,4
|
|
20240326,101600,13680780,7800,7800,7800,7800,1
|
|
20240326,101500,13672980,7770,7770,7770,7770,6
|
|
20240326,101400,13626360,7760,7760,7760,7760,0
|
|
20240326,101300,13626360,7760,7760,7760,7760,143
|
|
20240326,101200,12516680,7770,7770,7770,7770,2
|
|
20240326,101100,12501140,7770,7770,7770,7770,10
|
|
20240326,101000,12423440,7760,7760,7760,7760,0
|
|
20240326,100900,12423440,7760,7760,7760,7760,0
|
|
20240326,100800,12423440,7760,7760,7760,7760,110
|
|
20240326,100700,11569840,7760,7760,7760,7760,0
|
|
20240326,100600,11569840,7760,7800,7800,7760,99
|
|
20240326,100500,10800850,7800,7800,7800,7800,0
|
|
20240326,100400,10800850,7800,7800,7800,7800,1
|
|
20240326,100300,10793050,7770,7770,7770,7770,0
|
|
20240326,100200,10793050,7770,7780,7780,7770,64
|
|
20240326,100100,10295750,7790,7790,7790,7790,0
|
|
20240326,100000,10295750,7790,7790,7790,7790,0
|
|
20240326,095900,10295750,7790,7790,7790,7790,0
|
|
20240326,095800,10295750,7790,7790,7790,7790,6
|
|
20240326,095700,10249010,7790,7790,7790,7790,17
|
|
20240326,095600,10116580,7800,7800,7800,7800,0
|
|
20240326,095500,10116580,7800,7800,7800,7800,0
|
|
20240326,095400,10116580,7800,7800,7800,7800,2
|
|
20240326,095300,10100980,7800,7800,7800,7800,1
|
|
20240326,095200,10093180,7800,7800,7800,7800,0
|
|
20240326,095100,10093180,7800,7800,7800,7800,15
|
|
20240326,095000,9976180,7800,7800,7800,7800,1
|
|
20240326,094900,9968380,7770,7780,7800,7770,39
|
|
20240326,094800,9665290,7800,7800,7800,7800,0
|
|
20240326,094700,9665290,7800,7800,7800,7800,0
|
|
20240326,094600,9665290,7800,7800,7800,7800,0
|
|
20240326,094500,9665290,7800,7800,7800,7800,0
|
|
20240326,094400,9665290,7800,7800,7800,7800,0
|
|
20240326,094300,9665290,7800,7800,7800,7800,0
|
|
20240326,094200,9665290,7800,7800,7800,7800,0
|
|
20240326,094100,9665290,7800,7800,7800,7800,0
|
|
20240326,094000,9665290,7800,7800,7800,7800,1
|
|
20240326,093900,9657490,7780,7780,7780,7780,10
|
|
20240326,093800,9579690,7790,7790,7790,7790,1
|
|
20240326,093700,9571900,7790,7790,7790,7790,1
|
|
20240326,093600,9564110,7790,7790,7790,7790,1
|
|
20240326,093500,9556320,7800,7800,7800,7800,0
|
|
20240326,093400,9556320,7800,7800,7800,7800,7
|
|
20240326,093300,9501720,7800,7800,7800,7800,0
|
|
20240326,093200,9501720,7800,7800,7800,7800,0
|
|
20240326,093100,9501720,7800,7800,7800,7800,1
|
|
20240326,093000,9493920,7770,7770,7770,7770,0
|
|
20240326,092900,9493920,7770,7770,7770,7770,0
|
|
20240326,092800,9493920,7770,7770,7770,7770,100
|
|
20240326,092700,8716920,7770,7790,7790,7770,102
|
|
20240326,092600,7923140,7810,7810,7810,7810,0
|
|
20240326,092500,7923140,7810,7810,7810,7810,0
|
|
20240326,092400,7923140,7810,7810,7810,7810,200
|
|
20240326,092300,6361140,7820,7820,7820,7820,0
|
|
20240326,092200,6361140,7820,7820,7820,7820,0
|
|
20240326,092100,6361140,7820,7820,7820,7820,0
|
|
20240326,092000,6361140,7820,7820,7820,7820,500
|
|
20240326,091900,2451140,7820,7820,7820,7820,0
|
|
20240326,091800,2451140,7820,7800,7820,7800,17
|
|
20240326,091700,2318410,7790,7800,7800,7790,70
|
|
20240326,091600,1773060,7800,7800,7800,7800,12
|
|
20240326,091500,1679460,7810,7810,7810,7810,0
|
|
20240326,091400,1679460,7810,7810,7810,7810,0
|
|
20240326,091300,1679460,7810,7810,7810,7810,0
|
|
20240326,091200,1679460,7810,7810,7810,7810,96
|
|
20240326,091100,929700,7810,7810,7810,7810,0
|
|
20240326,091000,929700,7810,7810,7810,7810,0
|
|
20240326,090900,929700,7810,7810,7810,7810,5
|
|
20240326,090800,890650,7810,7810,7810,7810,0
|
|
20240326,090700,890650,7810,7810,7810,7810,65
|
|
20240326,090600,383000,7810,7810,7810,7810,0
|
|
20240326,090500,383000,7810,7810,7810,7810,0
|
|
20240326,090400,383000,7810,7810,7810,7810,0
|
|
20240326,090300,383000,7810,7810,7810,7810,0
|
|
20240326,090200,383000,7810,7810,7810,7810,0
|
|
20240326,090100,383000,7810,7810,7810,7810,15
|
|
20240326,090000,265850,7810,7820,7820,7810,34
|