610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190700,174915870,7800,7800,7800,7800,807
|
|
20240327,190600,174915870,7800,7800,7800,7800,0
|
|
20240327,190500,174915870,7800,7800,7800,7800,0
|
|
20240327,190400,174915870,7800,7800,7800,7800,0
|
|
20240327,190300,174915870,7800,7800,7800,7800,0
|
|
20240327,190200,174915870,7800,7800,7800,7800,0
|
|
20240327,190100,174915870,7800,7800,7800,7800,0
|
|
20240327,190000,174915870,7800,7800,7800,7800,0
|
|
20240327,185900,174915870,7800,7800,7800,7800,0
|
|
20240327,185800,174915870,7800,7800,7800,7800,0
|
|
20240327,185700,174915870,7800,7800,7800,7800,0
|
|
20240327,185600,174915870,7800,7800,7800,7800,0
|
|
20240327,185500,174915870,7800,7800,7800,7800,0
|
|
20240327,185400,174915870,7800,7800,7800,7800,0
|
|
20240327,185300,174915870,7800,7800,7800,7800,0
|
|
20240327,185200,174915870,7800,7800,7800,7800,0
|
|
20240327,185100,174915870,7800,7800,7800,7800,0
|
|
20240327,185000,174915870,7800,7800,7800,7800,0
|
|
20240327,184900,174915870,7800,7800,7800,7800,0
|
|
20240327,184800,174915870,7800,7800,7800,7800,0
|
|
20240327,184700,174915870,7800,7800,7800,7800,0
|
|
20240327,184600,174915870,7800,7800,7800,7800,0
|
|
20240327,184500,174915870,7800,7800,7800,7800,0
|
|
20240327,184400,174915870,7800,7800,7800,7800,0
|
|
20240327,184300,174915870,7800,7800,7800,7800,0
|
|
20240327,184200,174915870,7800,7800,7800,7800,0
|
|
20240327,184100,174915870,7800,7800,7800,7800,0
|
|
20240327,184000,174915870,7800,7800,7800,7800,0
|
|
20240327,183900,174915870,7800,7800,7800,7800,0
|
|
20240327,183800,174915870,7800,7800,7800,7800,0
|
|
20240327,183700,174915870,7800,7800,7800,7800,807
|
|
20240327,183600,174915870,7800,7800,7800,7800,0
|
|
20240327,183500,174915870,7800,7800,7800,7800,0
|
|
20240327,183400,174915870,7800,7800,7800,7800,0
|
|
20240327,183300,174915870,7800,7800,7800,7800,0
|
|
20240327,183200,174915870,7800,7800,7800,7800,0
|
|
20240327,183100,174915870,7800,7800,7800,7800,0
|
|
20240327,183000,174915870,7800,7800,7800,7800,0
|
|
20240327,182900,174915870,7800,7800,7800,7800,0
|
|
20240327,182800,174915870,7800,7800,7800,7800,0
|
|
20240327,182700,174915870,7800,7800,7800,7800,0
|
|
20240327,182600,174915870,7800,7800,7800,7800,0
|
|
20240327,182500,174915870,7800,7800,7800,7800,0
|
|
20240327,182400,174915870,7800,7800,7800,7800,0
|
|
20240327,182300,174915870,7800,7800,7800,7800,0
|
|
20240327,182200,174915870,7800,7800,7800,7800,0
|
|
20240327,182100,174915870,7800,7800,7800,7800,0
|
|
20240327,182000,174915870,7800,7800,7800,7800,0
|
|
20240327,181900,174915870,7800,7800,7800,7800,0
|
|
20240327,181800,174915870,7800,7800,7800,7800,0
|
|
20240327,181700,174915870,7800,7800,7800,7800,0
|
|
20240327,181600,174915870,7800,7800,7800,7800,0
|
|
20240327,181500,174915870,7800,7800,7800,7800,0
|
|
20240327,181400,174915870,7800,7800,7800,7800,0
|
|
20240327,181300,174915870,7800,7800,7800,7800,0
|
|
20240327,181200,174915870,7800,7800,7800,7800,0
|
|
20240327,181100,174915870,7800,7800,7800,7800,0
|
|
20240327,181000,174915870,7800,7800,7800,7800,0
|
|
20240327,180900,174915870,7800,7800,7800,7800,0
|
|
20240327,180800,174915870,7800,7800,7800,7800,0
|
|
20240327,180700,174915870,7800,7800,7800,7800,807
|
|
20240327,180600,174915870,7800,7800,7800,7800,0
|
|
20240327,180500,174915870,7800,7800,7800,7800,0
|
|
20240327,180400,174915870,7800,7800,7800,7800,0
|
|
20240327,180300,174915870,7800,7800,7800,7800,0
|
|
20240327,180200,174915870,7800,7800,7800,7800,0
|
|
20240327,180100,174915870,7800,7800,7800,7800,0
|
|
20240327,180000,174915870,7800,7800,7800,7800,0
|
|
20240327,175900,174915870,7800,7800,7800,7800,0
|
|
20240327,175800,174915870,7800,7800,7800,7800,0
|
|
20240327,175700,174915870,7800,7800,7800,7800,0
|
|
20240327,175600,174915870,7800,7800,7800,7800,0
|
|
20240327,175500,174915870,7800,7800,7800,7800,0
|
|
20240327,175400,174915870,7800,7800,7800,7800,0
|
|
20240327,175300,174915870,7800,7800,7800,7800,0
|
|
20240327,175200,174915870,7800,7800,7800,7800,0
|
|
20240327,175100,174915870,7800,7800,7800,7800,0
|
|
20240327,175000,174915870,7800,7800,7800,7800,0
|
|
20240327,174900,174915870,7800,7800,7800,7800,0
|
|
20240327,174800,174915870,7800,7800,7800,7800,0
|
|
20240327,174700,174915870,7800,7800,7800,7800,0
|
|
20240327,174600,174915870,7800,7800,7800,7800,0
|
|
20240327,174500,174915870,7800,7800,7800,7800,0
|
|
20240327,174400,174915870,7800,7800,7800,7800,0
|
|
20240327,174300,174915870,7800,7800,7800,7800,0
|
|
20240327,174200,174915870,7800,7800,7800,7800,0
|
|
20240327,174100,174915870,7800,7800,7800,7800,0
|
|
20240327,174000,174915870,7800,7800,7800,7800,0
|
|
20240327,173900,174915870,7800,7800,7800,7800,0
|
|
20240327,173800,174915870,7800,7800,7800,7800,0
|
|
20240327,173700,174915870,7800,7800,7800,7800,807
|
|
20240327,173600,174915870,7800,7800,7800,7800,0
|
|
20240327,173500,174915870,7800,7800,7800,7800,0
|
|
20240327,173400,174915870,7800,7800,7800,7800,0
|
|
20240327,173300,174915870,7800,7800,7800,7800,0
|
|
20240327,173200,174915870,7800,7800,7800,7800,0
|
|
20240327,173100,174915870,7800,7800,7800,7800,0
|
|
20240327,173000,174915870,7800,7800,7800,7800,0
|
|
20240327,172900,174915870,7800,7800,7800,7800,0
|
|
20240327,172800,174915870,7800,7800,7800,7800,0
|
|
20240327,172700,174915870,7800,7800,7800,7800,0
|
|
20240327,172600,174915870,7800,7800,7800,7800,0
|
|
20240327,172500,174915870,7800,7800,7800,7800,0
|
|
20240327,172400,174915870,7800,7800,7800,7800,0
|
|
20240327,172300,174915870,7800,7800,7800,7800,0
|
|
20240327,172200,174915870,7800,7800,7800,7800,0
|
|
20240327,172100,174915870,7800,7800,7800,7800,0
|
|
20240327,172000,174915870,7800,7800,7800,7800,0
|
|
20240327,171900,174915870,7800,7800,7800,7800,0
|
|
20240327,171800,174915870,7800,7800,7800,7800,0
|
|
20240327,171700,174915870,7800,7800,7800,7800,0
|
|
20240327,171600,174915870,7800,7800,7800,7800,0
|
|
20240327,171500,174915870,7800,7800,7800,7800,0
|
|
20240327,171400,174915870,7800,7800,7800,7800,0
|
|
20240327,171300,174915870,7800,7800,7800,7800,0
|
|
20240327,171200,174915870,7800,7800,7800,7800,0
|
|
20240327,171100,174915870,7800,7800,7800,7800,0
|
|
20240327,171000,174915870,7800,7800,7800,7800,0
|
|
20240327,170900,174915870,7800,7800,7800,7800,0
|
|
20240327,170800,174915870,7800,7800,7800,7800,0
|
|
20240327,170700,174915870,7800,7800,7800,7800,807
|
|
20240327,170600,174915870,7800,7800,7800,7800,0
|
|
20240327,170500,174915870,7800,7800,7800,7800,0
|
|
20240327,170400,174915870,7800,7800,7800,7800,0
|
|
20240327,170300,174915870,7800,7800,7800,7800,0
|
|
20240327,170200,174915870,7800,7800,7800,7800,0
|
|
20240327,170100,174915870,7800,7800,7800,7800,0
|
|
20240327,170000,174915870,7800,7800,7800,7800,0
|
|
20240327,165900,174915870,7800,7800,7800,7800,0
|
|
20240327,165800,174915870,7800,7800,7800,7800,0
|
|
20240327,165700,174915870,7800,7800,7800,7800,0
|
|
20240327,165600,174915870,7800,7800,7800,7800,0
|
|
20240327,165500,174915870,7800,7800,7800,7800,0
|
|
20240327,165400,174915870,7800,7800,7800,7800,0
|
|
20240327,165300,174915870,7800,7800,7800,7800,0
|
|
20240327,165200,174915870,7800,7800,7800,7800,0
|
|
20240327,165100,174915870,7800,7800,7800,7800,0
|
|
20240327,165000,174915870,7800,7800,7800,7800,0
|
|
20240327,164900,174915870,7800,7800,7800,7800,0
|
|
20240327,164800,174915870,7800,7800,7800,7800,0
|
|
20240327,164700,174915870,7800,7800,7800,7800,0
|
|
20240327,164600,174915870,7800,7800,7800,7800,0
|
|
20240327,164500,174915870,7800,7800,7800,7800,0
|
|
20240327,164400,174915870,7800,7800,7800,7800,0
|
|
20240327,164300,174915870,7800,7800,7800,7800,0
|
|
20240327,164200,174915870,7800,7800,7800,7800,0
|
|
20240327,164100,174915870,7800,7800,7800,7800,0
|
|
20240327,164000,174915870,7800,7800,7800,7800,0
|
|
20240327,163900,174915870,7800,7800,7800,7800,0
|
|
20240327,163800,174915870,7800,7800,7800,7800,0
|
|
20240327,163700,174915870,7800,7800,7800,7800,807
|
|
20240327,163600,174915870,7800,7800,7800,7800,0
|
|
20240327,163500,174915870,7800,7800,7800,7800,0
|
|
20240327,163400,174915870,7800,7800,7800,7800,0
|
|
20240327,163300,174915870,7800,7800,7800,7800,0
|
|
20240327,163200,174915870,7800,7800,7800,7800,0
|
|
20240327,163100,174915870,7800,7800,7800,7800,0
|
|
20240327,163000,174915870,7800,7800,7800,7800,0
|
|
20240327,162900,174915870,7800,7800,7800,7800,0
|
|
20240327,162800,174915870,7800,7800,7800,7800,0
|
|
20240327,162700,174915870,7800,7800,7800,7800,0
|
|
20240327,162600,174915870,7800,7800,7800,7800,0
|
|
20240327,162500,174915870,7800,7800,7800,7800,0
|
|
20240327,162400,174915870,7800,7800,7800,7800,0
|
|
20240327,162300,174915870,7800,7800,7800,7800,0
|
|
20240327,162200,174915870,7800,7800,7800,7800,0
|
|
20240327,162100,174915870,7800,7800,7800,7800,0
|
|
20240327,162000,174915870,7800,7800,7800,7800,0
|
|
20240327,161900,174915870,7800,7800,7800,7800,0
|
|
20240327,161800,174915870,7800,7800,7800,7800,0
|
|
20240327,161700,174915870,7800,7800,7800,7800,0
|
|
20240327,161600,174915870,7800,7800,7800,7800,0
|
|
20240327,161500,174915870,7800,7800,7800,7800,0
|
|
20240327,161400,174915870,7800,7800,7800,7800,0
|
|
20240327,161300,174915870,7800,7800,7800,7800,0
|
|
20240327,161200,174915870,7800,7800,7800,7800,0
|
|
20240327,161100,174915870,7800,7800,7800,7800,0
|
|
20240327,161000,174915870,7800,7800,7800,7800,0
|
|
20240327,160900,174915870,7800,7800,7800,7800,0
|
|
20240327,160800,174915870,7800,7800,7800,7800,0
|
|
20240327,160700,174915870,7800,7800,7800,7800,807
|
|
20240327,160600,174915870,7800,7800,7800,7800,0
|
|
20240327,160500,174915870,7800,7800,7800,7800,0
|
|
20240327,160400,174915870,7800,7800,7800,7800,0
|
|
20240327,160300,174915870,7800,7800,7800,7800,0
|
|
20240327,160200,174915870,7800,7800,7800,7800,0
|
|
20240327,160100,174915870,7800,7800,7800,7800,0
|
|
20240327,160000,174915870,7800,7800,7800,7800,0
|
|
20240327,155900,174915870,7800,7800,7800,7800,0
|
|
20240327,155800,174915870,7800,7800,7800,7800,0
|
|
20240327,155700,174915870,7800,7800,7800,7800,0
|
|
20240327,155600,174915870,7800,7800,7800,7800,0
|
|
20240327,155500,174915870,7800,7800,7800,7800,0
|
|
20240327,155400,174915870,7800,7800,7800,7800,0
|
|
20240327,155300,174915870,7800,7800,7800,7800,0
|
|
20240327,155200,174915870,7800,7800,7800,7800,0
|
|
20240327,155100,174915870,7800,7800,7800,7800,0
|
|
20240327,155000,174915870,7800,7800,7800,7800,0
|
|
20240327,154900,174915870,7800,7800,7800,7800,0
|
|
20240327,154800,174915870,7800,7800,7800,7800,0
|
|
20240327,154700,174915870,7800,7800,7800,7800,0
|
|
20240327,154600,174915870,7800,7800,7800,7800,0
|
|
20240327,154500,174915870,7800,7800,7800,7800,0
|
|
20240327,154400,174915870,7800,7800,7800,7800,0
|
|
20240327,154300,174915870,7800,7800,7800,7800,0
|
|
20240327,154200,174915870,7800,7800,7800,7800,0
|
|
20240327,154100,174915870,7800,7800,7800,7800,0
|
|
20240327,154000,174915870,7800,7800,7800,7800,0
|
|
20240327,153900,174915870,7800,7800,7800,7800,0
|
|
20240327,153800,174915870,7800,7800,7800,7800,0
|
|
20240327,153700,174915870,7800,7800,7800,7800,807
|
|
20240327,153600,174915870,7800,7800,7800,7800,0
|
|
20240327,153500,174915870,7800,7800,7800,7800,0
|
|
20240327,153400,174915870,7800,7800,7800,7800,0
|
|
20240327,153300,174915870,7800,7800,7800,7800,0
|
|
20240327,153200,174915870,7800,7800,7800,7800,0
|
|
20240327,153100,174915870,7800,7800,7800,7800,0
|
|
20240327,153000,174915870,7800,7800,7800,7800,807
|
|
20240327,152900,168621270,7830,7830,7830,7830,0
|
|
20240327,152800,168621270,7830,7830,7830,7830,0
|
|
20240327,152700,168621270,7830,7830,7830,7830,0
|
|
20240327,152600,168621270,7830,7830,7830,7830,0
|
|
20240327,152500,168621270,7830,7830,7830,7830,0
|
|
20240327,152400,168621270,7830,7830,7830,7830,0
|
|
20240327,152300,168621270,7830,7830,7830,7830,0
|
|
20240327,152200,168621270,7830,7830,7830,7830,0
|
|
20240327,152100,168621270,7830,7830,7830,7830,0
|
|
20240327,152000,168621270,7830,7830,7830,7830,0
|
|
20240327,151900,168621270,7830,7830,7830,7800,40
|
|
20240327,151800,168308740,7830,7820,7830,7820,29
|
|
20240327,151700,168081690,7810,7810,7810,7810,0
|
|
20240327,151600,168081690,7810,7810,7810,7810,2
|
|
20240327,151500,168066070,7830,7830,7830,7830,0
|
|
20240327,151400,168066070,7830,7830,7830,7830,0
|
|
20240327,151300,168066070,7830,7830,7830,7830,0
|
|
20240327,151200,168066070,7830,7830,7830,7830,0
|
|
20240327,151100,168066070,7830,7830,7830,7830,0
|
|
20240327,151000,168066070,7830,7830,7830,7830,1
|
|
20240327,150900,168058240,7810,7800,7810,7800,1382
|
|
20240327,150800,157278630,7800,7800,7800,7800,241
|
|
20240327,150700,155398830,7790,7790,7790,7790,7
|
|
20240327,150600,155344300,7800,7800,7800,7800,100
|
|
20240327,150500,154564300,7800,7800,7800,7800,1
|
|
20240327,150400,154556500,7790,7800,7800,7790,47
|
|
20240327,150300,154190330,7800,7790,7800,7790,212
|
|
20240327,150200,152538800,7800,7800,7800,7800,0
|
|
20240327,150100,152538800,7800,7800,7800,7800,4
|
|
20240327,150000,152507600,7800,7800,7800,7800,120
|
|
20240327,145900,151571600,7800,7800,7800,7800,500
|
|
20240327,145800,147671600,7800,7800,7800,7800,0
|
|
20240327,145700,147671600,7800,7800,7800,7800,0
|
|
20240327,145600,147671600,7800,7800,7800,7800,0
|
|
20240327,145500,147671600,7800,7800,7800,7800,0
|
|
20240327,145400,147671600,7800,7800,7800,7800,1000
|
|
20240327,145300,139871600,7800,7800,7800,7800,0
|
|
20240327,145200,139871600,7800,7800,7800,7800,0
|
|
20240327,145100,139871600,7800,7800,7800,7800,0
|
|
20240327,145000,139871600,7800,7800,7800,7800,2
|
|
20240327,144900,139856000,7800,7800,7800,7800,1
|
|
20240327,144800,139848200,7790,7800,7800,7790,5
|
|
20240327,144700,139809240,7790,7790,7790,7790,0
|
|
20240327,144600,139809240,7790,7790,7790,7790,0
|
|
20240327,144500,139809240,7790,7790,7790,7790,0
|
|
20240327,144400,139809240,7790,7790,7790,7790,0
|
|
20240327,144300,139809240,7790,7790,7790,7790,0
|
|
20240327,144200,139809240,7790,7790,7790,7790,0
|
|
20240327,144100,139809240,7790,7790,7790,7790,0
|
|
20240327,144000,139809240,7790,7790,7790,7790,0
|
|
20240327,143900,139809240,7790,7790,7790,7790,0
|
|
20240327,143800,139809240,7790,7790,7790,7790,0
|
|
20240327,143700,139809240,7790,7790,7790,7790,0
|
|
20240327,143600,139809240,7790,7790,7790,7790,0
|
|
20240327,143500,139809240,7790,7790,7790,7790,0
|
|
20240327,143400,139809240,7790,7790,7790,7790,0
|
|
20240327,143300,139809240,7790,7790,7790,7790,14
|
|
20240327,143200,139700180,7790,7800,7800,7790,9
|
|
20240327,143100,139630050,7840,7840,7840,7840,0
|
|
20240327,143000,139630050,7840,7840,7840,7840,1
|
|
20240327,142900,139622210,7840,7840,7840,7840,0
|
|
20240327,142800,139622210,7840,7840,7840,7840,0
|
|
20240327,142700,139622210,7840,7830,7840,7830,9
|
|
20240327,142600,139551690,7820,7820,7820,7820,0
|
|
20240327,142500,139551690,7820,7820,7820,7820,168
|
|
20240327,142400,138237930,7820,7820,7820,7820,0
|
|
20240327,142300,138237930,7820,7820,7820,7820,0
|
|
20240327,142200,138237930,7820,7820,7820,7820,1
|
|
20240327,142100,138230110,7790,7790,7790,7790,0
|
|
20240327,142000,138230110,7790,7790,7790,7790,35
|
|
20240327,141900,137957460,7820,7820,7820,7820,0
|
|
20240327,141800,137957460,7820,7820,7820,7820,0
|
|
20240327,141700,137957460,7820,7820,7820,7820,1
|
|
20240327,141600,137949640,7830,7790,7830,7790,4
|
|
20240327,141500,137918440,7790,7790,7790,7790,0
|
|
20240327,141400,137918440,7790,7780,7790,7780,1915
|
|
20240327,141300,123019500,7790,7790,7790,7790,134
|
|
20240327,141200,121975640,7790,7790,7790,7790,20
|
|
20240327,141100,121819840,7800,7800,7800,7800,0
|
|
20240327,141000,121819840,7800,7850,7850,7800,673
|
|
20240327,140900,116567130,7850,7850,7850,7850,0
|
|
20240327,140800,116567130,7850,7850,7850,7850,0
|
|
20240327,140700,116567130,7850,7850,7850,7850,0
|
|
20240327,140600,116567130,7850,7850,7850,7850,1
|
|
20240327,140500,116559280,7810,7810,7810,7810,0
|
|
20240327,140400,116559280,7810,7810,7810,7810,0
|
|
20240327,140300,116559280,7810,7810,7810,7810,0
|
|
20240327,140200,116559280,7810,7810,7810,7810,0
|
|
20240327,140100,116559280,7810,7810,7810,7810,0
|
|
20240327,140000,116559280,7810,7810,7810,7810,1
|
|
20240327,135900,116551470,7800,7800,7800,7800,0
|
|
20240327,135800,116551470,7800,7800,7800,7800,0
|
|
20240327,135700,116551470,7800,7800,7800,7800,0
|
|
20240327,135600,116551470,7800,7800,7800,7800,0
|
|
20240327,135500,116551470,7800,7800,7800,7800,0
|
|
20240327,135400,116551470,7800,7800,7800,7800,0
|
|
20240327,135300,116551470,7800,7800,7800,7800,0
|
|
20240327,135200,116551470,7800,7800,7800,7800,0
|
|
20240327,135100,116551470,7800,7800,7800,7800,0
|
|
20240327,135000,116551470,7800,7800,7800,7800,0
|
|
20240327,134900,116551470,7800,7800,7800,7800,0
|
|
20240327,134800,116551470,7800,7800,7800,7800,0
|
|
20240327,134700,116551470,7800,7800,7800,7800,0
|
|
20240327,134600,116551470,7800,7800,7800,7800,0
|
|
20240327,134500,116551470,7800,7800,7800,7800,0
|
|
20240327,134400,116551470,7800,7800,7800,7800,0
|
|
20240327,134300,116551470,7800,7800,7800,7800,0
|
|
20240327,134200,116551470,7800,7800,7800,7800,0
|
|
20240327,134100,116551470,7800,7800,7800,7800,180
|
|
20240327,134000,115147470,7850,7850,7850,7850,20
|
|
20240327,133900,114990470,7850,7850,7850,7850,100
|
|
20240327,133800,114205470,7850,7850,7850,7850,0
|
|
20240327,133700,114205470,7850,7850,7850,7850,0
|
|
20240327,133600,114205470,7850,7850,7850,7850,0
|
|
20240327,133500,114205470,7850,7850,7850,7850,0
|
|
20240327,133400,114205470,7850,7850,7850,7850,0
|
|
20240327,133300,114205470,7850,7850,7850,7850,0
|
|
20240327,133200,114205470,7850,7850,7850,7850,0
|
|
20240327,133100,114205470,7850,7850,7850,7850,0
|
|
20240327,133000,114205470,7850,7810,7850,7800,212
|
|
20240327,132900,112550320,7810,7810,7810,7810,0
|
|
20240327,132800,112550320,7810,7810,7810,7810,0
|
|
20240327,132700,112550320,7810,7810,7810,7810,0
|
|
20240327,132600,112550320,7810,7810,7810,7810,21
|
|
20240327,132500,112386310,7810,7810,7810,7810,0
|
|
20240327,132400,112386310,7810,7810,7810,7810,0
|
|
20240327,132300,112386310,7810,7810,7810,7810,0
|
|
20240327,132200,112386310,7810,7810,7810,7810,0
|
|
20240327,132100,112386310,7810,7810,7810,7810,0
|
|
20240327,132000,112386310,7810,7810,7810,7810,0
|
|
20240327,131900,112386310,7810,7810,7810,7810,0
|
|
20240327,131800,112386310,7810,7810,7810,7810,0
|
|
20240327,131700,112386310,7810,7810,7810,7810,0
|
|
20240327,131600,112386310,7810,7810,7810,7810,0
|
|
20240327,131500,112386310,7810,7810,7810,7810,0
|
|
20240327,131400,112386310,7810,7810,7810,7810,0
|
|
20240327,131300,112386310,7810,7830,7830,7810,80
|
|
20240327,131200,111761370,7830,7830,7830,7830,80
|
|
20240327,131100,111134970,7830,7830,7830,7830,2
|
|
20240327,131000,111119310,7830,7830,7830,7830,0
|
|
20240327,130900,111119310,7830,7830,7830,7830,0
|
|
20240327,130800,111119310,7830,7830,7830,7830,17
|
|
20240327,130700,110986200,7830,7830,7830,7830,0
|
|
20240327,130600,110986200,7830,7830,7830,7830,0
|
|
20240327,130500,110986200,7830,7830,7830,7830,30
|
|
20240327,130400,110751300,7880,7880,7880,7880,0
|
|
20240327,130300,110751300,7880,7880,7880,7880,0
|
|
20240327,130200,110751300,7880,7880,7880,7880,0
|
|
20240327,130100,110751300,7880,7880,7880,7880,0
|
|
20240327,130000,110751300,7880,7880,7880,7880,0
|
|
20240327,125900,110751300,7880,7880,7880,7880,0
|
|
20240327,125800,110751300,7880,7880,7880,7880,0
|
|
20240327,125700,110751300,7880,7880,7880,7880,0
|
|
20240327,125600,110751300,7880,7880,7880,7880,0
|
|
20240327,125500,110751300,7880,7880,7880,7880,0
|
|
20240327,125400,110751300,7880,7880,7880,7880,0
|
|
20240327,125300,110751300,7880,7880,7880,7880,0
|
|
20240327,125200,110751300,7880,7880,7880,7880,0
|
|
20240327,125100,110751300,7880,7870,7880,7870,2
|
|
20240327,125000,110735550,7880,7880,7880,7880,0
|
|
20240327,124900,110735550,7880,7880,7880,7880,0
|
|
20240327,124800,110735550,7880,7880,7880,7880,0
|
|
20240327,124700,110735550,7880,7880,7880,7880,65
|
|
20240327,124600,110223350,7880,7880,7880,7880,0
|
|
20240327,124500,110223350,7880,7880,7880,7880,0
|
|
20240327,124400,110223350,7880,7880,7880,7880,0
|
|
20240327,124300,110223350,7880,7880,7880,7880,0
|
|
20240327,124200,110223350,7880,7880,7880,7880,0
|
|
20240327,124100,110223350,7880,7880,7880,7880,0
|
|
20240327,124000,110223350,7880,7880,7880,7880,0
|
|
20240327,123900,110223350,7880,7880,7880,7880,1
|
|
20240327,123800,110215470,7870,7870,7870,7870,27
|
|
20240327,123700,110002980,7880,7880,7880,7880,0
|
|
20240327,123600,110002980,7880,7880,7880,7880,0
|
|
20240327,123500,110002980,7880,7880,7880,7880,0
|
|
20240327,123400,110002980,7880,7880,7880,7880,65
|
|
20240327,123300,109490780,7880,7840,7880,7840,250
|
|
20240327,123200,107525800,7850,7850,7850,7850,0
|
|
20240327,123100,107525800,7850,7850,7850,7850,0
|
|
20240327,123000,107525800,7850,7840,7850,7840,11
|
|
20240327,122900,107439500,7810,7850,7850,7810,800
|
|
20240327,122800,101185830,7890,7890,7890,7890,0
|
|
20240327,122700,101185830,7890,7890,7890,7890,1
|
|
20240327,122600,101177940,7900,7900,7900,7900,93
|
|
20240327,122500,100443240,7900,7900,7900,7900,154
|
|
20240327,122400,99226640,7890,7890,7890,7890,0
|
|
20240327,122300,99226640,7890,7880,7890,7880,26
|
|
20240327,122200,99021540,7880,7890,7890,7880,2
|
|
20240327,122100,99005770,7900,7890,7900,7890,161
|
|
20240327,122000,97735450,7890,7890,7890,7890,16
|
|
20240327,121900,97609210,7890,7890,7890,7890,1
|
|
20240327,121800,97601320,7890,7890,7890,7890,5
|
|
20240327,121700,97561870,7890,7890,7900,7870,23
|
|
20240327,121600,97380540,7900,7900,7900,7900,0
|
|
20240327,121500,97380540,7900,7870,7900,7870,421
|
|
20240327,121400,94061330,7880,7870,7880,7870,140
|
|
20240327,121300,92958890,7860,7860,7860,7860,10
|
|
20240327,121200,92880290,7880,7870,7880,7870,112
|
|
20240327,121100,91998610,7880,7880,7880,7880,0
|
|
20240327,121000,91998610,7880,7880,7880,7880,0
|
|
20240327,120900,91998610,7880,7860,7880,7830,17
|
|
20240327,120800,91864750,7880,7880,7880,7880,35
|
|
20240327,120700,91588950,7890,7890,7890,7890,30
|
|
20240327,120600,91352250,7890,7860,7890,7860,344
|
|
20240327,120500,88646540,7850,7840,7850,7840,370
|
|
20240327,120400,85742800,7810,7830,7890,7810,2250
|
|
20240327,120300,68164460,7890,7820,7890,7810,202
|
|
20240327,120200,66571620,7900,7870,7900,7860,669
|
|
20240327,120100,61301810,7880,7850,7890,7850,350
|
|
20240327,120000,58543950,7890,7890,7890,7890,0
|
|
20240327,115900,58543950,7890,7890,7890,7890,0
|
|
20240327,115800,58543950,7890,7890,7890,7890,0
|
|
20240327,115700,58543950,7890,7890,7890,7890,0
|
|
20240327,115600,58543950,7890,7890,7890,7890,0
|
|
20240327,115500,58543950,7890,7890,7890,7890,0
|
|
20240327,115400,58543950,7890,7890,7890,7890,0
|
|
20240327,115300,58543950,7890,7890,7890,7890,0
|
|
20240327,115200,58543950,7890,7850,7890,7850,56
|
|
20240327,115100,58103340,7790,7820,7880,7790,383
|
|
20240327,115000,55101760,7830,7810,7840,7810,152
|
|
20240327,114900,53912410,7800,7800,7800,7790,964
|
|
20240327,114800,46393260,7790,7790,7790,7790,0
|
|
20240327,114700,46393260,7790,7790,7790,7790,0
|
|
20240327,114600,46393260,7790,7790,7790,7790,0
|
|
20240327,114500,46393260,7790,7790,7790,7790,0
|
|
20240327,114400,46393260,7790,7790,7790,7790,5
|
|
20240327,114300,46354310,7790,7790,7790,7790,0
|
|
20240327,114200,46354310,7790,7790,7790,7790,0
|
|
20240327,114100,46354310,7790,7790,7790,7790,0
|
|
20240327,114000,46354310,7790,7790,7790,7790,0
|
|
20240327,113900,46354310,7790,7790,7790,7790,0
|
|
20240327,113800,46354310,7790,7790,7790,7790,0
|
|
20240327,113700,46354310,7790,7790,7790,7790,0
|
|
20240327,113600,46354310,7790,7770,7790,7770,504
|
|
20240327,113500,42438150,7770,7770,7770,7770,0
|
|
20240327,113400,42438150,7770,7770,7770,7770,0
|
|
20240327,113300,42438150,7770,7770,7770,7770,0
|
|
20240327,113200,42438150,7770,7770,7770,7770,0
|
|
20240327,113100,42438150,7770,7790,7790,7770,31
|
|
20240327,113000,42197260,7780,7780,7780,7780,22
|
|
20240327,112900,42026100,7780,7780,7780,7780,0
|
|
20240327,112800,42026100,7780,7780,7780,7780,0
|
|
20240327,112700,42026100,7780,7780,7780,7780,0
|
|
20240327,112600,42026100,7780,7780,7780,7780,600
|
|
20240327,112500,37358100,7780,7780,7780,7780,0
|
|
20240327,112400,37358100,7780,7780,7780,7780,0
|
|
20240327,112300,37358100,7780,7780,7780,7780,0
|
|
20240327,112200,37358100,7780,7780,7780,7780,0
|
|
20240327,112100,37358100,7780,7780,7780,7780,0
|
|
20240327,112000,37358100,7780,7780,7780,7780,0
|
|
20240327,111900,37358100,7780,7780,7780,7780,0
|
|
20240327,111800,37358100,7780,7780,7780,7780,0
|
|
20240327,111700,37358100,7780,7760,7780,7760,71
|
|
20240327,111600,36807120,7770,7770,7770,7770,0
|
|
20240327,111500,36807120,7770,7770,7770,7770,0
|
|
20240327,111400,36807120,7770,7770,7770,7770,10
|
|
20240327,111300,36729420,7760,7760,7760,7760,0
|
|
20240327,111200,36729420,7760,7760,7760,7760,0
|
|
20240327,111100,36729420,7760,7760,7760,7760,8
|
|
20240327,111000,36667340,7760,7760,7760,7760,0
|
|
20240327,110900,36667340,7760,7760,7760,7760,0
|
|
20240327,110800,36667340,7760,7770,7770,7760,570
|
|
20240327,110700,32238940,7760,7760,7760,7760,0
|
|
20240327,110600,32238940,7760,7760,7760,7760,0
|
|
20240327,110500,32238940,7760,7760,7760,7760,0
|
|
20240327,110400,32238940,7760,7760,7760,7760,0
|
|
20240327,110300,32238940,7760,7760,7760,7760,0
|
|
20240327,110200,32238940,7760,7760,7760,7760,537
|
|
20240327,110100,28071820,7770,7770,7770,7770,0
|
|
20240327,110000,28071820,7770,7770,7770,7770,479
|
|
20240327,105900,24349990,7770,7770,7770,7770,0
|
|
20240327,105800,24349990,7770,7770,7770,7770,0
|
|
20240327,105700,24349990,7770,7770,7770,7770,0
|
|
20240327,105600,24349990,7770,7790,7790,7770,65
|
|
20240327,105500,23844900,7780,7780,7780,7780,40
|
|
20240327,105400,23533700,7790,7790,7790,7790,1
|
|
20240327,105300,23525910,7800,7800,7800,7800,1
|
|
20240327,105200,23518110,7800,7800,7800,7800,0
|
|
20240327,105100,23518110,7800,7800,7800,7800,0
|
|
20240327,105000,23518110,7800,7800,7800,7800,0
|
|
20240327,104900,23518110,7800,7800,7800,7800,0
|
|
20240327,104800,23518110,7800,7800,7800,7800,0
|
|
20240327,104700,23518110,7800,7800,7800,7800,0
|
|
20240327,104600,23518110,7800,7800,7800,7800,0
|
|
20240327,104500,23518110,7800,7800,7800,7800,0
|
|
20240327,104400,23518110,7800,7800,7800,7800,0
|
|
20240327,104300,23518110,7800,7800,7800,7800,0
|
|
20240327,104200,23518110,7800,7800,7800,7800,0
|
|
20240327,104100,23518110,7800,7800,7800,7800,0
|
|
20240327,104000,23518110,7800,7800,7800,7800,0
|
|
20240327,103900,23518110,7800,7800,7800,7800,22
|
|
20240327,103800,23346510,7800,7800,7800,7800,0
|
|
20240327,103700,23346510,7800,7800,7800,7800,78
|
|
20240327,103600,22738110,7790,7790,7790,7790,0
|
|
20240327,103500,22738110,7790,7790,7790,7790,0
|
|
20240327,103400,22738110,7790,7790,7790,7790,2
|
|
20240327,103300,22722530,7790,7790,7790,7790,0
|
|
20240327,103200,22722530,7790,7790,7790,7790,0
|
|
20240327,103100,22722530,7790,7790,7790,7790,8
|
|
20240327,103000,22660210,7790,7790,7790,7790,10
|
|
20240327,102900,22582310,7790,7790,7790,7790,0
|
|
20240327,102800,22582310,7790,7790,7790,7790,0
|
|
20240327,102700,22582310,7790,7790,7790,7790,0
|
|
20240327,102600,22582310,7790,7790,7790,7790,0
|
|
20240327,102500,22582310,7790,7790,7790,7790,5
|
|
20240327,102400,22543360,7790,7790,7790,7790,18
|
|
20240327,102300,22403140,7800,7800,7800,7800,0
|
|
20240327,102200,22403140,7800,7800,7800,7800,0
|
|
20240327,102100,22403140,7800,7800,7800,7800,0
|
|
20240327,102000,22403140,7800,7800,7800,7800,0
|
|
20240327,101900,22403140,7800,7800,7800,7800,60
|
|
20240327,101800,21935140,7800,7800,7800,7800,0
|
|
20240327,101700,21935140,7800,7800,7800,7800,0
|
|
20240327,101600,21935140,7800,7800,7800,7800,4
|
|
20240327,101500,21903940,7800,7800,7800,7800,0
|
|
20240327,101400,21903940,7800,7800,7800,7800,0
|
|
20240327,101300,21903940,7800,7800,7800,7800,13
|
|
20240327,101200,21802540,7800,7800,7800,7800,0
|
|
20240327,101100,21802540,7800,7800,7800,7800,0
|
|
20240327,101000,21802540,7800,7800,7800,7800,0
|
|
20240327,100900,21802540,7800,7800,7800,7800,1
|
|
20240327,100800,21794740,7790,7790,7790,7790,19
|
|
20240327,100700,21646730,7790,7790,7790,7790,5
|
|
20240327,100600,21607780,7800,7800,7800,7800,0
|
|
20240327,100500,21607780,7800,7800,7800,7800,0
|
|
20240327,100400,21607780,7800,7800,7800,7800,0
|
|
20240327,100300,21607780,7800,7800,7800,7800,0
|
|
20240327,100200,21607780,7800,7800,7800,7800,0
|
|
20240327,100100,21607780,7800,7800,7800,7800,0
|
|
20240327,100000,21607780,7800,7800,7800,7800,0
|
|
20240327,095900,21607780,7800,7800,7800,7800,0
|
|
20240327,095800,21607780,7800,7800,7800,7800,0
|
|
20240327,095700,21607780,7800,7800,7800,7800,0
|
|
20240327,095600,21607780,7800,7800,7800,7800,0
|
|
20240327,095500,21607780,7800,7800,7800,7800,0
|
|
20240327,095400,21607780,7800,7800,7800,7800,0
|
|
20240327,095300,21607780,7800,7800,7800,7800,4
|
|
20240327,095200,21576580,7760,7770,7770,7760,300
|
|
20240327,095100,19248270,7800,7780,7800,7780,300
|
|
20240327,095000,16908470,7780,7780,7780,7780,18
|
|
20240327,094900,16768430,7780,7780,7780,7780,0
|
|
20240327,094800,16768430,7780,7780,7780,7780,0
|
|
20240327,094700,16768430,7780,7780,7780,7780,9
|
|
20240327,094600,16698410,7770,7770,7770,7770,0
|
|
20240327,094500,16698410,7770,7770,7770,7770,0
|
|
20240327,094400,16698410,7770,7770,7770,7770,166
|
|
20240327,094300,15408590,7780,7780,7780,7780,138
|
|
20240327,094200,14334950,7790,7790,7790,7790,0
|
|
20240327,094100,14334950,7790,7790,7790,7790,23
|
|
20240327,094000,14155780,7790,7790,7790,7790,0
|
|
20240327,093900,14155780,7790,7790,7790,7790,0
|
|
20240327,093800,14155780,7790,7790,7790,7790,0
|
|
20240327,093700,14155780,7790,7790,7790,7790,0
|
|
20240327,093600,14155780,7790,7790,7790,7790,0
|
|
20240327,093500,14155780,7790,7790,7790,7790,150
|
|
20240327,093400,12987280,7800,7800,7800,7800,0
|
|
20240327,093300,12987280,7800,7800,7800,7800,0
|
|
20240327,093200,12987280,7800,7800,7800,7800,0
|
|
20240327,093100,12987280,7800,7800,7800,7800,0
|
|
20240327,093000,12987280,7800,7800,7800,7800,0
|
|
20240327,092900,12987280,7800,7800,7800,7800,0
|
|
20240327,092800,12987280,7800,7800,7800,7800,0
|
|
20240327,092700,12987280,7800,7800,7800,7800,2
|
|
20240327,092600,12971680,7800,7800,7800,7800,1
|
|
20240327,092500,12963880,7800,7800,7800,7800,0
|
|
20240327,092400,12963880,7800,7800,7800,7800,5
|
|
20240327,092300,12924880,7790,7790,7790,7790,0
|
|
20240327,092200,12924880,7790,7790,7790,7790,0
|
|
20240327,092100,12924880,7790,7800,7800,7790,100
|
|
20240327,092000,12145750,7800,7800,7800,7800,0
|
|
20240327,091900,12145750,7800,7800,7800,7800,8
|
|
20240327,091800,12083350,7800,7800,7800,7800,0
|
|
20240327,091700,12083350,7800,7800,7800,7800,66
|
|
20240327,091600,11568550,7800,7800,7800,7800,413
|
|
20240327,091500,8347150,7790,7790,7790,7790,359
|
|
20240327,091400,5550540,7790,7790,7790,7790,26
|
|
20240327,091300,5348000,7800,7800,7800,7800,65
|
|
20240327,091200,4841000,7790,7790,7790,7790,121
|
|
20240327,091100,3898410,7790,7790,7790,7790,0
|
|
20240327,091000,3898410,7790,7790,7790,7790,129
|
|
20240327,090900,2893500,7790,7790,7790,7790,30
|
|
20240327,090800,2659800,7800,7800,7800,7800,0
|
|
20240327,090700,2659800,7800,7800,7800,7800,0
|
|
20240327,090600,2659800,7800,7800,7800,7800,0
|
|
20240327,090500,2659800,7800,7800,7800,7800,0
|
|
20240327,090400,2659800,7800,7800,7800,7800,0
|
|
20240327,090300,2659800,7800,7800,7800,7800,0
|
|
20240327,090200,2659800,7800,7800,7800,7800,1
|
|
20240327,090100,2652000,7800,7800,7800,7800,300
|
|
20240327,090000,312000,7800,7800,7800,7800,40
|