611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190800,103960020,7810,7810,7810,7810,751
|
|
20240328,190700,103960020,7810,7810,7810,7810,0
|
|
20240328,190600,103960020,7810,7810,7810,7810,0
|
|
20240328,190500,103960020,7810,7810,7810,7810,0
|
|
20240328,190400,103960020,7810,7810,7810,7810,0
|
|
20240328,190300,103960020,7810,7810,7810,7810,0
|
|
20240328,190200,103960020,7810,7810,7810,7810,0
|
|
20240328,190100,103960020,7810,7810,7810,7810,0
|
|
20240328,190000,103960020,7810,7810,7810,7810,0
|
|
20240328,185900,103960020,7810,7810,7810,7810,0
|
|
20240328,185800,103960020,7810,7810,7810,7810,0
|
|
20240328,185700,103960020,7810,7810,7810,7810,0
|
|
20240328,185600,103960020,7810,7810,7810,7810,0
|
|
20240328,185500,103960020,7810,7810,7810,7810,0
|
|
20240328,185400,103960020,7810,7810,7810,7810,0
|
|
20240328,185300,103960020,7810,7810,7810,7810,0
|
|
20240328,185200,103960020,7810,7810,7810,7810,0
|
|
20240328,185100,103960020,7810,7810,7810,7810,0
|
|
20240328,185000,103960020,7810,7810,7810,7810,0
|
|
20240328,184900,103960020,7810,7810,7810,7810,0
|
|
20240328,184800,103960020,7810,7810,7810,7810,0
|
|
20240328,184700,103960020,7810,7810,7810,7810,0
|
|
20240328,184600,103960020,7810,7810,7810,7810,0
|
|
20240328,184500,103960020,7810,7810,7810,7810,0
|
|
20240328,184400,103960020,7810,7810,7810,7810,0
|
|
20240328,184300,103960020,7810,7810,7810,7810,0
|
|
20240328,184200,103960020,7810,7810,7810,7810,0
|
|
20240328,184100,103960020,7810,7810,7810,7810,0
|
|
20240328,184000,103960020,7810,7810,7810,7810,0
|
|
20240328,183900,103960020,7810,7810,7810,7810,0
|
|
20240328,183800,103960020,7810,7810,7810,7810,751
|
|
20240328,183700,103960020,7810,7810,7810,7810,0
|
|
20240328,183600,103960020,7810,7810,7810,7810,0
|
|
20240328,183500,103960020,7810,7810,7810,7810,0
|
|
20240328,183400,103960020,7810,7810,7810,7810,0
|
|
20240328,183300,103960020,7810,7810,7810,7810,0
|
|
20240328,183200,103960020,7810,7810,7810,7810,0
|
|
20240328,183100,103960020,7810,7810,7810,7810,0
|
|
20240328,183000,103960020,7810,7810,7810,7810,0
|
|
20240328,182900,103960020,7810,7810,7810,7810,0
|
|
20240328,182800,103960020,7810,7810,7810,7810,0
|
|
20240328,182700,103960020,7810,7810,7810,7810,0
|
|
20240328,182600,103960020,7810,7810,7810,7810,0
|
|
20240328,182500,103960020,7810,7810,7810,7810,0
|
|
20240328,182400,103960020,7810,7810,7810,7810,0
|
|
20240328,182300,103960020,7810,7810,7810,7810,0
|
|
20240328,182200,103960020,7810,7810,7810,7810,0
|
|
20240328,182100,103960020,7810,7810,7810,7810,0
|
|
20240328,182000,103960020,7810,7810,7810,7810,0
|
|
20240328,181900,103960020,7810,7810,7810,7810,0
|
|
20240328,181800,103960020,7810,7810,7810,7810,0
|
|
20240328,181700,103960020,7810,7810,7810,7810,0
|
|
20240328,181600,103960020,7810,7810,7810,7810,0
|
|
20240328,181500,103960020,7810,7810,7810,7810,0
|
|
20240328,181400,103960020,7810,7810,7810,7810,0
|
|
20240328,181300,103960020,7810,7810,7810,7810,0
|
|
20240328,181200,103960020,7810,7810,7810,7810,0
|
|
20240328,181100,103960020,7810,7810,7810,7810,0
|
|
20240328,181000,103960020,7810,7810,7810,7810,0
|
|
20240328,180900,103960020,7810,7810,7810,7810,0
|
|
20240328,180800,103960020,7810,7810,7810,7810,751
|
|
20240328,180700,103960020,7810,7810,7810,7810,0
|
|
20240328,180600,103960020,7810,7810,7810,7810,0
|
|
20240328,180500,103960020,7810,7810,7810,7810,0
|
|
20240328,180400,103960020,7810,7810,7810,7810,0
|
|
20240328,180300,103960020,7810,7810,7810,7810,0
|
|
20240328,180200,103960020,7810,7810,7810,7810,0
|
|
20240328,180100,103960020,7810,7810,7810,7810,0
|
|
20240328,180000,103960020,7810,7810,7810,7810,0
|
|
20240328,175900,103960020,7810,7810,7810,7810,0
|
|
20240328,175800,103960020,7810,7810,7810,7810,0
|
|
20240328,175700,103960020,7810,7810,7810,7810,0
|
|
20240328,175600,103960020,7810,7810,7810,7810,0
|
|
20240328,175500,103960020,7810,7810,7810,7810,0
|
|
20240328,175400,103960020,7810,7810,7810,7810,0
|
|
20240328,175300,103960020,7810,7810,7810,7810,0
|
|
20240328,175200,103960020,7810,7810,7810,7810,0
|
|
20240328,175100,103960020,7810,7810,7810,7810,0
|
|
20240328,175000,103960020,7810,7810,7810,7810,0
|
|
20240328,174900,103960020,7810,7810,7810,7810,0
|
|
20240328,174800,103960020,7810,7810,7810,7810,0
|
|
20240328,174700,103960020,7810,7810,7810,7810,0
|
|
20240328,174600,103960020,7810,7810,7810,7810,0
|
|
20240328,174500,103960020,7810,7810,7810,7810,0
|
|
20240328,174400,103960020,7810,7810,7810,7810,0
|
|
20240328,174300,103960020,7810,7810,7810,7810,0
|
|
20240328,174200,103960020,7810,7810,7810,7810,0
|
|
20240328,174100,103960020,7810,7810,7810,7810,0
|
|
20240328,174000,103960020,7810,7810,7810,7810,0
|
|
20240328,173900,103960020,7810,7810,7810,7810,0
|
|
20240328,173800,103960020,7810,7810,7810,7810,751
|
|
20240328,173700,103960020,7810,7810,7810,7810,0
|
|
20240328,173600,103960020,7810,7810,7810,7810,0
|
|
20240328,173500,103960020,7810,7810,7810,7810,0
|
|
20240328,173400,103960020,7810,7810,7810,7810,0
|
|
20240328,173300,103960020,7810,7810,7810,7810,0
|
|
20240328,173200,103960020,7810,7810,7810,7810,0
|
|
20240328,173100,103960020,7810,7810,7810,7810,0
|
|
20240328,173000,103960020,7810,7810,7810,7810,0
|
|
20240328,172900,103960020,7810,7810,7810,7810,0
|
|
20240328,172800,103960020,7810,7810,7810,7810,0
|
|
20240328,172700,103960020,7810,7810,7810,7810,0
|
|
20240328,172600,103960020,7810,7810,7810,7810,0
|
|
20240328,172500,103960020,7810,7810,7810,7810,0
|
|
20240328,172400,103960020,7810,7810,7810,7810,0
|
|
20240328,172300,103960020,7810,7810,7810,7810,0
|
|
20240328,172200,103960020,7810,7810,7810,7810,0
|
|
20240328,172100,103960020,7810,7810,7810,7810,0
|
|
20240328,172000,103960020,7810,7810,7810,7810,0
|
|
20240328,171900,103960020,7810,7810,7810,7810,0
|
|
20240328,171800,103960020,7810,7810,7810,7810,0
|
|
20240328,171700,103960020,7810,7810,7810,7810,0
|
|
20240328,171600,103960020,7810,7810,7810,7810,0
|
|
20240328,171500,103960020,7810,7810,7810,7810,0
|
|
20240328,171400,103960020,7810,7810,7810,7810,0
|
|
20240328,171300,103960020,7810,7810,7810,7810,0
|
|
20240328,171200,103960020,7810,7810,7810,7810,0
|
|
20240328,171100,103960020,7810,7810,7810,7810,0
|
|
20240328,171000,103960020,7810,7810,7810,7810,0
|
|
20240328,170900,103960020,7810,7810,7810,7810,0
|
|
20240328,170800,103960020,7810,7810,7810,7810,751
|
|
20240328,170700,103960020,7810,7810,7810,7810,0
|
|
20240328,170600,103960020,7810,7810,7810,7810,0
|
|
20240328,170500,103960020,7810,7810,7810,7810,0
|
|
20240328,170400,103960020,7810,7810,7810,7810,0
|
|
20240328,170300,103960020,7810,7810,7810,7810,0
|
|
20240328,170200,103960020,7810,7810,7810,7810,0
|
|
20240328,170100,103960020,7810,7810,7810,7810,0
|
|
20240328,170000,103960020,7810,7810,7810,7810,0
|
|
20240328,165900,103960020,7810,7810,7810,7810,0
|
|
20240328,165800,103960020,7810,7810,7810,7810,0
|
|
20240328,165700,103960020,7810,7810,7810,7810,0
|
|
20240328,165600,103960020,7810,7810,7810,7810,0
|
|
20240328,165500,103960020,7810,7810,7810,7810,0
|
|
20240328,165400,103960020,7810,7810,7810,7810,0
|
|
20240328,165300,103960020,7810,7810,7810,7810,0
|
|
20240328,165200,103960020,7810,7810,7810,7810,0
|
|
20240328,165100,103960020,7810,7810,7810,7810,0
|
|
20240328,165000,103960020,7810,7810,7810,7810,0
|
|
20240328,164900,103960020,7810,7810,7810,7810,0
|
|
20240328,164800,103960020,7810,7810,7810,7810,0
|
|
20240328,164700,103960020,7810,7810,7810,7810,0
|
|
20240328,164600,103960020,7810,7810,7810,7810,0
|
|
20240328,164500,103960020,7810,7810,7810,7810,0
|
|
20240328,164400,103960020,7810,7810,7810,7810,0
|
|
20240328,164300,103960020,7810,7810,7810,7810,0
|
|
20240328,164200,103960020,7810,7810,7810,7810,0
|
|
20240328,164100,103960020,7810,7810,7810,7810,0
|
|
20240328,164000,103960020,7810,7810,7810,7810,0
|
|
20240328,163900,103960020,7810,7810,7810,7810,0
|
|
20240328,163800,103960020,7810,7810,7810,7810,751
|
|
20240328,163700,103960020,7810,7810,7810,7810,0
|
|
20240328,163600,103960020,7810,7810,7810,7810,0
|
|
20240328,163500,103960020,7810,7810,7810,7810,0
|
|
20240328,163400,103960020,7810,7810,7810,7810,0
|
|
20240328,163300,103960020,7810,7810,7810,7810,0
|
|
20240328,163200,103960020,7810,7810,7810,7810,0
|
|
20240328,163100,103960020,7810,7810,7810,7810,0
|
|
20240328,163000,103960020,7810,7810,7810,7810,0
|
|
20240328,162900,103960020,7810,7810,7810,7810,0
|
|
20240328,162800,103960020,7810,7810,7810,7810,0
|
|
20240328,162700,103960020,7810,7810,7810,7810,0
|
|
20240328,162600,103960020,7810,7810,7810,7810,0
|
|
20240328,162500,103960020,7810,7810,7810,7810,0
|
|
20240328,162400,103960020,7810,7810,7810,7810,0
|
|
20240328,162300,103960020,7810,7810,7810,7810,0
|
|
20240328,162200,103960020,7810,7810,7810,7810,0
|
|
20240328,162100,103960020,7810,7810,7810,7810,0
|
|
20240328,162000,103960020,7810,7810,7810,7810,0
|
|
20240328,161900,103960020,7810,7810,7810,7810,0
|
|
20240328,161800,103960020,7810,7810,7810,7810,0
|
|
20240328,161700,103960020,7810,7810,7810,7810,0
|
|
20240328,161600,103960020,7810,7810,7810,7810,0
|
|
20240328,161500,103960020,7810,7810,7810,7810,0
|
|
20240328,161400,103960020,7810,7810,7810,7810,0
|
|
20240328,161300,103960020,7810,7810,7810,7810,0
|
|
20240328,161200,103960020,7810,7810,7810,7810,0
|
|
20240328,161100,103960020,7810,7810,7810,7810,0
|
|
20240328,161000,103960020,7810,7810,7810,7810,0
|
|
20240328,160900,103960020,7810,7810,7810,7810,0
|
|
20240328,160800,103960020,7810,7810,7810,7810,751
|
|
20240328,160700,103960020,7810,7810,7810,7810,0
|
|
20240328,160600,103960020,7810,7810,7810,7810,0
|
|
20240328,160500,103960020,7810,7810,7810,7810,0
|
|
20240328,160400,103960020,7810,7810,7810,7810,0
|
|
20240328,160300,103960020,7810,7810,7810,7810,0
|
|
20240328,160200,103960020,7810,7810,7810,7810,0
|
|
20240328,160100,103960020,7810,7810,7810,7810,0
|
|
20240328,160000,103960020,7810,7810,7810,7810,0
|
|
20240328,155900,103960020,7810,7810,7810,7810,0
|
|
20240328,155800,103960020,7810,7810,7810,7810,0
|
|
20240328,155700,103960020,7810,7810,7810,7810,0
|
|
20240328,155600,103960020,7810,7810,7810,7810,0
|
|
20240328,155500,103960020,7810,7810,7810,7810,0
|
|
20240328,155400,103960020,7810,7810,7810,7810,0
|
|
20240328,155300,103960020,7810,7810,7810,7810,0
|
|
20240328,155200,103960020,7810,7810,7810,7810,0
|
|
20240328,155100,103960020,7810,7810,7810,7810,0
|
|
20240328,155000,103960020,7810,7810,7810,7810,0
|
|
20240328,154900,103960020,7810,7810,7810,7810,0
|
|
20240328,154800,103960020,7810,7810,7810,7810,0
|
|
20240328,154700,103960020,7810,7810,7810,7810,0
|
|
20240328,154600,103960020,7810,7810,7810,7810,0
|
|
20240328,154500,103960020,7810,7810,7810,7810,0
|
|
20240328,154400,103960020,7810,7810,7810,7810,0
|
|
20240328,154300,103960020,7810,7810,7810,7810,0
|
|
20240328,154200,103960020,7810,7810,7810,7810,0
|
|
20240328,154100,103960020,7810,7810,7810,7810,0
|
|
20240328,154000,103960020,7810,7810,7810,7810,0
|
|
20240328,153900,103960020,7810,7810,7810,7810,0
|
|
20240328,153800,103960020,7810,7810,7810,7810,751
|
|
20240328,153700,103960020,7810,7810,7810,7810,0
|
|
20240328,153600,103960020,7810,7810,7810,7810,0
|
|
20240328,153500,103960020,7810,7810,7810,7810,0
|
|
20240328,153400,103960020,7810,7810,7810,7810,0
|
|
20240328,153300,103960020,7810,7810,7810,7810,0
|
|
20240328,153200,103960020,7810,7810,7810,7810,0
|
|
20240328,153100,103960020,7810,7810,7810,7810,0
|
|
20240328,153000,103960020,7810,7810,7810,7810,751
|
|
20240328,152900,98094710,7810,7810,7810,7810,0
|
|
20240328,152800,98094710,7810,7810,7810,7810,0
|
|
20240328,152700,98094710,7810,7810,7810,7810,0
|
|
20240328,152600,98094710,7810,7810,7810,7810,0
|
|
20240328,152500,98094710,7810,7810,7810,7810,0
|
|
20240328,152400,98094710,7810,7810,7810,7810,0
|
|
20240328,152300,98094710,7810,7810,7810,7810,0
|
|
20240328,152200,98094710,7810,7810,7810,7810,0
|
|
20240328,152100,98094710,7810,7810,7810,7810,0
|
|
20240328,152000,98094710,7810,7810,7810,7810,0
|
|
20240328,151900,98094710,7810,7790,7810,7780,1149
|
|
20240328,151800,89137790,7810,7810,7810,7810,0
|
|
20240328,151700,89137790,7810,7810,7810,7810,0
|
|
20240328,151600,89137790,7810,7810,7810,7810,0
|
|
20240328,151500,89137790,7810,7810,7810,7810,0
|
|
20240328,151400,89137790,7810,7810,7810,7810,0
|
|
20240328,151300,89137790,7810,7810,7810,7810,0
|
|
20240328,151200,89137790,7810,7810,7810,7810,0
|
|
20240328,151100,89137790,7810,7810,7810,7810,0
|
|
20240328,151000,89137790,7810,7810,7810,7810,0
|
|
20240328,150900,89137790,7810,7810,7810,7810,0
|
|
20240328,150800,89137790,7810,7810,7810,7810,2
|
|
20240328,150700,89122170,7810,7810,7810,7810,1
|
|
20240328,150600,89114360,7800,7800,7800,7800,280
|
|
20240328,150500,86930360,7800,7800,7800,7800,0
|
|
20240328,150400,86930360,7800,7800,7800,7800,5
|
|
20240328,150300,86891360,7790,7790,7790,7790,0
|
|
20240328,150200,86891360,7790,7790,7790,7790,11
|
|
20240328,150100,86805670,7800,7800,7800,7800,0
|
|
20240328,150000,86805670,7800,7800,7800,7800,120
|
|
20240328,145900,85869670,7800,7800,7800,7800,334
|
|
20240328,145800,83264470,7800,7800,7800,7800,153
|
|
20240328,145700,82071070,7800,7800,7800,7800,114
|
|
20240328,145600,81181870,7800,7780,7800,7780,2500
|
|
20240328,145500,61706910,7770,7770,7770,7770,0
|
|
20240328,145400,61706910,7770,7770,7770,7770,20
|
|
20240328,145300,61551510,7770,7770,7770,7770,3
|
|
20240328,145200,61528200,7760,7760,7760,7760,0
|
|
20240328,145100,61528200,7760,7760,7760,7760,0
|
|
20240328,145000,61528200,7760,7760,7760,7760,0
|
|
20240328,144900,61528200,7760,7760,7760,7760,4
|
|
20240328,144800,61497160,7760,7760,7760,7760,0
|
|
20240328,144700,61497160,7760,7760,7760,7760,30
|
|
20240328,144600,61264360,7750,7780,7780,7750,1200
|
|
20240328,144500,51951100,7800,7800,7800,7800,0
|
|
20240328,144400,51951100,7800,7800,7800,7800,0
|
|
20240328,144300,51951100,7800,7800,7800,7800,0
|
|
20240328,144200,51951100,7800,7800,7800,7800,0
|
|
20240328,144100,51951100,7800,7800,7800,7800,0
|
|
20240328,144000,51951100,7800,7800,7800,7800,0
|
|
20240328,143900,51951100,7800,7800,7800,7800,0
|
|
20240328,143800,51951100,7800,7800,7800,7800,0
|
|
20240328,143700,51951100,7800,7800,7800,7800,0
|
|
20240328,143600,51951100,7800,7800,7800,7800,0
|
|
20240328,143500,51951100,7800,7800,7800,7800,0
|
|
20240328,143400,51951100,7800,7800,7800,7800,0
|
|
20240328,143300,51951100,7800,7800,7800,7800,0
|
|
20240328,143200,51951100,7800,7800,7800,7800,0
|
|
20240328,143100,51951100,7800,7800,7800,7800,0
|
|
20240328,143000,51951100,7800,7800,7800,7800,13
|
|
20240328,142900,51849700,7800,7800,7800,7800,0
|
|
20240328,142800,51849700,7800,7800,7800,7800,0
|
|
20240328,142700,51849700,7800,7800,7800,7800,0
|
|
20240328,142600,51849700,7800,7800,7800,7800,0
|
|
20240328,142500,51849700,7800,7800,7800,7800,0
|
|
20240328,142400,51849700,7800,7800,7800,7800,0
|
|
20240328,142300,51849700,7800,7800,7800,7800,0
|
|
20240328,142200,51849700,7800,7800,7800,7800,0
|
|
20240328,142100,51849700,7800,7800,7800,7800,0
|
|
20240328,142000,51849700,7800,7800,7800,7800,0
|
|
20240328,141900,51849700,7800,7780,7800,7780,81
|
|
20240328,141800,51219500,7780,7780,7780,7780,15
|
|
20240328,141700,51102800,7800,7800,7800,7800,0
|
|
20240328,141600,51102800,7800,7800,7800,7800,1
|
|
20240328,141500,51095000,7780,7780,7780,7780,0
|
|
20240328,141400,51095000,7780,7780,7780,7780,39
|
|
20240328,141300,50791580,7780,7780,7780,7780,0
|
|
20240328,141200,50791580,7780,7780,7780,7780,0
|
|
20240328,141100,50791580,7780,7780,7780,7780,0
|
|
20240328,141000,50791580,7780,7780,7780,7780,0
|
|
20240328,140900,50791580,7780,7780,7780,7780,0
|
|
20240328,140800,50791580,7780,7800,7800,7780,276
|
|
20240328,140700,48640700,7800,7800,7800,7800,60
|
|
20240328,140600,48172700,7790,7790,7790,7790,0
|
|
20240328,140500,48172700,7790,7790,7790,7790,306
|
|
20240328,140400,45788960,7800,7800,7800,7800,0
|
|
20240328,140300,45788960,7800,7800,7800,7800,0
|
|
20240328,140200,45788960,7800,7800,7800,7800,0
|
|
20240328,140100,45788960,7800,7800,7800,7800,0
|
|
20240328,140000,45788960,7800,7800,7800,7800,0
|
|
20240328,135900,45788960,7800,7800,7800,7800,0
|
|
20240328,135800,45788960,7800,7800,7800,7800,0
|
|
20240328,135700,45788960,7800,7800,7800,7800,0
|
|
20240328,135600,45788960,7800,7800,7800,7800,0
|
|
20240328,135500,45788960,7800,7800,7800,7800,0
|
|
20240328,135400,45788960,7800,7800,7800,7800,0
|
|
20240328,135300,45788960,7800,7800,7800,7800,0
|
|
20240328,135200,45788960,7800,7800,7800,7800,0
|
|
20240328,135100,45788960,7800,7800,7800,7800,0
|
|
20240328,135000,45788960,7800,7800,7800,7800,0
|
|
20240328,134900,45788960,7800,7800,7800,7800,0
|
|
20240328,134800,45788960,7800,7800,7800,7800,0
|
|
20240328,134700,45788960,7800,7800,7800,7800,0
|
|
20240328,134600,45788960,7800,7800,7800,7800,0
|
|
20240328,134500,45788960,7800,7800,7800,7800,2
|
|
20240328,134400,45773360,7800,7800,7800,7800,51
|
|
20240328,134300,45375560,7810,7810,7810,7810,1
|
|
20240328,134200,45367750,7810,7800,7810,7800,54
|
|
20240328,134100,44946540,7800,7800,7800,7800,0
|
|
20240328,134000,44946540,7800,7800,7800,7800,0
|
|
20240328,133900,44946540,7800,7800,7800,7800,0
|
|
20240328,133800,44946540,7800,7800,7800,7800,0
|
|
20240328,133700,44946540,7800,7800,7800,7800,0
|
|
20240328,133600,44946540,7800,7800,7800,7800,0
|
|
20240328,133500,44946540,7800,7800,7800,7800,0
|
|
20240328,133400,44946540,7800,7800,7800,7800,0
|
|
20240328,133300,44946540,7800,7800,7800,7800,0
|
|
20240328,133200,44946540,7800,7800,7800,7800,0
|
|
20240328,133100,44946540,7800,7800,7800,7800,1
|
|
20240328,133000,44938740,7790,7790,7790,7790,0
|
|
20240328,132900,44938740,7790,7790,7790,7790,0
|
|
20240328,132800,44938740,7790,7790,7790,7790,0
|
|
20240328,132700,44938740,7790,7790,7790,7790,0
|
|
20240328,132600,44938740,7790,7790,7790,7790,0
|
|
20240328,132500,44938740,7790,7790,7790,7790,0
|
|
20240328,132400,44938740,7790,7790,7790,7790,0
|
|
20240328,132300,44938740,7790,7790,7790,7790,0
|
|
20240328,132200,44938740,7790,7790,7790,7790,0
|
|
20240328,132100,44938740,7790,7790,7790,7790,60
|
|
20240328,132000,44471340,7800,7800,7800,7800,0
|
|
20240328,131900,44471340,7800,7800,7800,7800,0
|
|
20240328,131800,44471340,7800,7800,7800,7800,0
|
|
20240328,131700,44471340,7800,7800,7800,7800,0
|
|
20240328,131600,44471340,7800,7800,7800,7800,0
|
|
20240328,131500,44471340,7800,7800,7800,7800,0
|
|
20240328,131400,44471340,7800,7800,7800,7800,0
|
|
20240328,131300,44471340,7800,7800,7800,7800,0
|
|
20240328,131200,44471340,7800,7800,7800,7800,0
|
|
20240328,131100,44471340,7800,7800,7800,7800,0
|
|
20240328,131000,44471340,7800,7800,7800,7800,82
|
|
20240328,130900,43831740,7810,7810,7810,7810,0
|
|
20240328,130800,43831740,7810,7810,7810,7810,0
|
|
20240328,130700,43831740,7810,7810,7810,7810,0
|
|
20240328,130600,43831740,7810,7810,7810,7810,0
|
|
20240328,130500,43831740,7810,7810,7810,7810,0
|
|
20240328,130400,43831740,7810,7810,7810,7810,0
|
|
20240328,130300,43831740,7810,7810,7810,7810,0
|
|
20240328,130200,43831740,7810,7810,7810,7810,0
|
|
20240328,130100,43831740,7810,7810,7810,7810,0
|
|
20240328,130000,43831740,7810,7810,7810,7810,0
|
|
20240328,125900,43831740,7810,7810,7810,7810,0
|
|
20240328,125800,43831740,7810,7810,7810,7810,10
|
|
20240328,125700,43753640,7810,7810,7810,7810,0
|
|
20240328,125600,43753640,7810,7810,7810,7810,0
|
|
20240328,125500,43753640,7810,7810,7810,7810,0
|
|
20240328,125400,43753640,7810,7810,7810,7810,0
|
|
20240328,125300,43753640,7810,7810,7810,7810,0
|
|
20240328,125200,43753640,7810,7810,7810,7810,1
|
|
20240328,125100,43745830,7800,7800,7800,7800,21
|
|
20240328,125000,43582030,7800,7790,7800,7790,501
|
|
20240328,124900,39675300,7790,7790,7790,7790,23
|
|
20240328,124800,39496130,7800,7800,7800,7800,0
|
|
20240328,124700,39496130,7800,7800,7800,7800,0
|
|
20240328,124600,39496130,7800,7800,7800,7800,0
|
|
20240328,124500,39496130,7800,7800,7800,7800,1
|
|
20240328,124400,39488330,7790,7790,7790,7790,28
|
|
20240328,124300,39270210,7790,7790,7790,7790,0
|
|
20240328,124200,39270210,7790,7790,7790,7790,0
|
|
20240328,124100,39270210,7790,7790,7790,7790,0
|
|
20240328,124000,39270210,7790,7790,7790,7790,0
|
|
20240328,123900,39270210,7790,7790,7790,7790,0
|
|
20240328,123800,39270210,7790,7790,7790,7790,0
|
|
20240328,123700,39270210,7790,7790,7790,7790,0
|
|
20240328,123600,39270210,7790,7790,7790,7790,0
|
|
20240328,123500,39270210,7790,7790,7790,7790,0
|
|
20240328,123400,39270210,7790,7790,7790,7790,0
|
|
20240328,123300,39270210,7790,7790,7790,7790,0
|
|
20240328,123200,39270210,7790,7790,7790,7790,13
|
|
20240328,123100,39168940,7800,7800,7800,7800,6
|
|
20240328,123000,39122140,7800,7800,7800,7800,0
|
|
20240328,122900,39122140,7800,7800,7800,7800,14
|
|
20240328,122800,39012940,7800,7800,7800,7800,0
|
|
20240328,122700,39012940,7800,7800,7800,7800,0
|
|
20240328,122600,39012940,7800,7800,7800,7800,0
|
|
20240328,122500,39012940,7800,7800,7800,7800,0
|
|
20240328,122400,39012940,7800,7800,7800,7800,0
|
|
20240328,122300,39012940,7800,7800,7800,7800,0
|
|
20240328,122200,39012940,7800,7800,7800,7800,0
|
|
20240328,122100,39012940,7800,7800,7800,7800,0
|
|
20240328,122000,39012940,7800,7800,7800,7800,0
|
|
20240328,121900,39012940,7800,7800,7800,7800,0
|
|
20240328,121800,39012940,7800,7800,7800,7800,2
|
|
20240328,121700,38997340,7800,7800,7800,7800,0
|
|
20240328,121600,38997340,7800,7800,7800,7800,0
|
|
20240328,121500,38997340,7800,7800,7800,7800,0
|
|
20240328,121400,38997340,7800,7800,7800,7800,0
|
|
20240328,121300,38997340,7800,7800,7800,7800,0
|
|
20240328,121200,38997340,7800,7800,7800,7800,0
|
|
20240328,121100,38997340,7800,7800,7800,7800,0
|
|
20240328,121000,38997340,7800,7800,7800,7800,0
|
|
20240328,120900,38997340,7800,7800,7800,7800,0
|
|
20240328,120800,38997340,7800,7800,7800,7800,0
|
|
20240328,120700,38997340,7800,7800,7800,7800,0
|
|
20240328,120600,38997340,7800,7800,7800,7800,0
|
|
20240328,120500,38997340,7800,7800,7800,7800,0
|
|
20240328,120400,38997340,7800,7800,7800,7800,0
|
|
20240328,120300,38997340,7800,7800,7800,7800,0
|
|
20240328,120200,38997340,7800,7800,7800,7800,0
|
|
20240328,120100,38997340,7800,7800,7800,7800,0
|
|
20240328,120000,38997340,7800,7800,7800,7800,1
|
|
20240328,115900,38989540,7780,7780,7780,7780,1
|
|
20240328,115800,38981760,7800,7800,7800,7800,0
|
|
20240328,115700,38981760,7800,7800,7800,7800,0
|
|
20240328,115600,38981760,7800,7800,7800,7800,0
|
|
20240328,115500,38981760,7800,7800,7800,7800,0
|
|
20240328,115400,38981760,7800,7800,7800,7800,0
|
|
20240328,115300,38981760,7800,7800,7800,7800,0
|
|
20240328,115200,38981760,7800,7800,7800,7800,0
|
|
20240328,115100,38981760,7800,7800,7800,7800,0
|
|
20240328,115000,38981760,7800,7800,7800,7800,0
|
|
20240328,114900,38981760,7800,7800,7800,7800,0
|
|
20240328,114800,38981760,7800,7800,7800,7800,0
|
|
20240328,114700,38981760,7800,7800,7800,7800,0
|
|
20240328,114600,38981760,7800,7800,7800,7800,0
|
|
20240328,114500,38981760,7800,7800,7800,7800,0
|
|
20240328,114400,38981760,7800,7800,7800,7800,0
|
|
20240328,114300,38981760,7800,7800,7800,7800,0
|
|
20240328,114200,38981760,7800,7800,7800,7800,0
|
|
20240328,114100,38981760,7800,7800,7800,7800,1
|
|
20240328,114000,38973960,7790,7790,7790,7790,4
|
|
20240328,113900,38942800,7790,7790,7790,7790,6
|
|
20240328,113800,38896060,7800,7800,7800,7800,0
|
|
20240328,113700,38896060,7800,7800,7800,7800,0
|
|
20240328,113600,38896060,7800,7800,7800,7800,68
|
|
20240328,113500,38365660,7800,7800,7800,7800,0
|
|
20240328,113400,38365660,7800,7800,7800,7800,0
|
|
20240328,113300,38365660,7800,7800,7800,7800,0
|
|
20240328,113200,38365660,7800,7800,7800,7800,4
|
|
20240328,113100,38334460,7790,7790,7790,7790,0
|
|
20240328,113000,38334460,7790,7790,7790,7790,0
|
|
20240328,112900,38334460,7790,7790,7790,7790,0
|
|
20240328,112800,38334460,7790,7790,7790,7790,0
|
|
20240328,112700,38334460,7790,7790,7790,7790,0
|
|
20240328,112600,38334460,7790,7790,7790,7790,0
|
|
20240328,112500,38334460,7790,7790,7790,7790,0
|
|
20240328,112400,38334460,7790,7790,7790,7790,0
|
|
20240328,112300,38334460,7790,7790,7790,7790,0
|
|
20240328,112200,38334460,7790,7790,7790,7790,0
|
|
20240328,112100,38334460,7790,7790,7790,7790,0
|
|
20240328,112000,38334460,7790,7790,7790,7790,0
|
|
20240328,111900,38334460,7790,7790,7790,7790,32
|
|
20240328,111800,38085180,7790,7790,7790,7790,0
|
|
20240328,111700,38085180,7790,7790,7790,7790,0
|
|
20240328,111600,38085180,7790,7790,7790,7790,0
|
|
20240328,111500,38085180,7790,7790,7790,7790,0
|
|
20240328,111400,38085180,7790,7790,7790,7790,0
|
|
20240328,111300,38085180,7790,7790,7790,7790,0
|
|
20240328,111200,38085180,7790,7790,7790,7790,0
|
|
20240328,111100,38085180,7790,7790,7790,7790,0
|
|
20240328,111000,38085180,7790,7790,7790,7790,2000
|
|
20240328,110900,22505180,7800,7800,7800,7800,0
|
|
20240328,110800,22505180,7800,7800,7800,7800,0
|
|
20240328,110700,22505180,7800,7800,7800,7800,0
|
|
20240328,110600,22505180,7800,7800,7800,7800,0
|
|
20240328,110500,22505180,7800,7800,7800,7800,0
|
|
20240328,110400,22505180,7800,7800,7800,7800,0
|
|
20240328,110300,22505180,7800,7800,7800,7800,0
|
|
20240328,110200,22505180,7800,7800,7800,7800,0
|
|
20240328,110100,22505180,7800,7800,7800,7800,0
|
|
20240328,110000,22505180,7800,7800,7800,7800,12
|
|
20240328,105900,22411580,7800,7800,7800,7800,0
|
|
20240328,105800,22411580,7800,7800,7800,7800,0
|
|
20240328,105700,22411580,7800,7800,7800,7800,0
|
|
20240328,105600,22411580,7800,7800,7800,7800,1
|
|
20240328,105500,22403780,7760,7760,7760,7760,0
|
|
20240328,105400,22403780,7760,7760,7760,7760,0
|
|
20240328,105300,22403780,7760,7760,7760,7760,0
|
|
20240328,105200,22403780,7760,7770,7770,7760,14
|
|
20240328,105100,22295040,7770,7770,7770,7770,0
|
|
20240328,105000,22295040,7770,7770,7770,7770,450
|
|
20240328,104900,18798540,7770,7770,7770,7770,0
|
|
20240328,104800,18798540,7770,7770,7770,7770,0
|
|
20240328,104700,18798540,7770,7770,7770,7770,0
|
|
20240328,104600,18798540,7770,7770,7770,7770,0
|
|
20240328,104500,18798540,7770,7770,7770,7770,0
|
|
20240328,104400,18798540,7770,7770,7770,7770,0
|
|
20240328,104300,18798540,7770,7770,7770,7770,0
|
|
20240328,104200,18798540,7770,7770,7770,7770,7
|
|
20240328,104100,18744150,7760,7760,7760,7760,0
|
|
20240328,104000,18744150,7760,7760,7760,7760,0
|
|
20240328,103900,18744150,7760,7780,7780,7760,228
|
|
20240328,103800,16974030,7780,7780,7780,7780,0
|
|
20240328,103700,16974030,7780,7780,7780,7780,0
|
|
20240328,103600,16974030,7780,7780,7780,7780,0
|
|
20240328,103500,16974030,7780,7780,7780,7780,0
|
|
20240328,103400,16974030,7780,7780,7780,7780,0
|
|
20240328,103300,16974030,7780,7780,7780,7770,460
|
|
20240328,103200,13397240,7790,7790,7790,7790,33
|
|
20240328,103100,13140170,7800,7800,7800,7800,17
|
|
20240328,103000,13007570,7800,7800,7800,7800,5
|
|
20240328,102900,12968570,7800,7800,7800,7800,8
|
|
20240328,102800,12906170,7810,7810,7810,7810,2
|
|
20240328,102700,12890550,7800,7800,7800,7800,1
|
|
20240328,102600,12882750,7810,7810,7810,7810,0
|
|
20240328,102500,12882750,7810,7810,7810,7810,0
|
|
20240328,102400,12882750,7810,7810,7810,7810,0
|
|
20240328,102300,12882750,7810,7810,7810,7810,0
|
|
20240328,102200,12882750,7810,7810,7810,7810,0
|
|
20240328,102100,12882750,7810,7810,7810,7810,0
|
|
20240328,102000,12882750,7810,7810,7810,7810,0
|
|
20240328,101900,12882750,7810,7810,7810,7810,0
|
|
20240328,101800,12882750,7810,7810,7810,7810,0
|
|
20240328,101700,12882750,7810,7810,7810,7810,0
|
|
20240328,101600,12882750,7810,7810,7810,7810,0
|
|
20240328,101500,12882750,7810,7810,7810,7810,5
|
|
20240328,101400,12843700,7800,7800,7800,7800,0
|
|
20240328,101300,12843700,7800,7800,7800,7800,10
|
|
20240328,101200,12765700,7810,7810,7810,7810,0
|
|
20240328,101100,12765700,7810,7810,7810,7810,0
|
|
20240328,101000,12765700,7810,7810,7810,7810,0
|
|
20240328,100900,12765700,7810,7810,7810,7810,17
|
|
20240328,100800,12632930,7800,7800,7800,7800,10
|
|
20240328,100700,12554930,7810,7810,7810,7810,0
|
|
20240328,100600,12554930,7810,7810,7810,7810,0
|
|
20240328,100500,12554930,7810,7810,7810,7810,0
|
|
20240328,100400,12554930,7810,7810,7810,7810,0
|
|
20240328,100300,12554930,7810,7800,7810,7800,21
|
|
20240328,100200,12391120,7810,7810,7810,7810,0
|
|
20240328,100100,12391120,7810,7810,7810,7810,0
|
|
20240328,100000,12391120,7810,7810,7810,7810,0
|
|
20240328,095900,12391120,7810,7810,7810,7810,0
|
|
20240328,095800,12391120,7810,7810,7810,7810,0
|
|
20240328,095700,12391120,7810,7810,7810,7810,0
|
|
20240328,095600,12391120,7810,7810,7810,7810,2
|
|
20240328,095500,12375500,7810,7810,7810,7810,1
|
|
20240328,095400,12367690,7800,7800,7800,7800,0
|
|
20240328,095300,12367690,7800,7800,7800,7800,0
|
|
20240328,095200,12367690,7800,7800,7800,7800,10
|
|
20240328,095100,12289690,7810,7810,7810,7810,0
|
|
20240328,095000,12289690,7810,7810,7810,7810,0
|
|
20240328,094900,12289690,7810,7810,7810,7810,2
|
|
20240328,094800,12274070,7800,7800,7800,7800,0
|
|
20240328,094700,12274070,7800,7800,7800,7800,467
|
|
20240328,094600,8631470,7800,7800,7800,7800,1
|
|
20240328,094500,8623670,7790,7790,7790,7790,0
|
|
20240328,094400,8623670,7790,7790,7790,7790,0
|
|
20240328,094300,8623670,7790,7790,7790,7790,11
|
|
20240328,094200,8537980,7790,7790,7790,7790,0
|
|
20240328,094100,8537980,7790,7790,7790,7790,0
|
|
20240328,094000,8537980,7790,7790,7790,7790,0
|
|
20240328,093900,8537980,7790,7790,7790,7790,0
|
|
20240328,093800,8537980,7790,7790,7790,7790,0
|
|
20240328,093700,8537980,7790,7790,7790,7790,56
|
|
20240328,093600,8101740,7800,7800,7800,7800,0
|
|
20240328,093500,8101740,7800,7800,7800,7800,0
|
|
20240328,093400,8101740,7800,7800,7800,7800,0
|
|
20240328,093300,8101740,7800,7800,7800,7800,0
|
|
20240328,093200,8101740,7800,7800,7800,7800,0
|
|
20240328,093100,8101740,7800,7800,7800,7800,0
|
|
20240328,093000,8101740,7800,7800,7800,7800,0
|
|
20240328,092900,8101740,7800,7800,7800,7800,1
|
|
20240328,092800,8093940,7790,7790,7790,7790,0
|
|
20240328,092700,8093940,7790,7790,7790,7790,27
|
|
20240328,092600,7883610,7790,7790,7790,7790,73
|
|
20240328,092500,7314940,7790,7790,7790,7790,0
|
|
20240328,092400,7314940,7790,7790,7790,7790,0
|
|
20240328,092300,7314940,7790,7790,7790,7790,15
|
|
20240328,092200,7198090,7790,7790,7790,7790,13
|
|
20240328,092100,7096820,7790,7790,7790,7790,0
|
|
20240328,092000,7096820,7790,7790,7790,7790,0
|
|
20240328,091900,7096820,7790,7790,7790,7790,408
|
|
20240328,091800,3918500,7800,7800,7800,7800,0
|
|
20240328,091700,3918500,7800,7800,7800,7800,1
|
|
20240328,091600,3910700,7790,7790,7790,7790,0
|
|
20240328,091500,3910700,7790,7790,7790,7790,0
|
|
20240328,091400,3910700,7790,7790,7790,7790,0
|
|
20240328,091300,3910700,7790,7790,7790,7790,92
|
|
20240328,091200,3194020,7790,7790,7790,7790,41
|
|
20240328,091100,2874630,7790,7790,7790,7790,13
|
|
20240328,091000,2773360,7760,7760,7760,7760,1
|
|
20240328,090900,2765600,7760,7760,7760,7760,10
|
|
20240328,090800,2688000,7790,7790,7790,7790,1
|
|
20240328,090700,2680210,7760,7760,7760,7760,0
|
|
20240328,090600,2680210,7760,7760,7760,7760,0
|
|
20240328,090500,2680210,7760,7770,7790,7760,277
|
|
20240328,090400,529090,7790,7790,7790,7790,0
|
|
20240328,090300,529090,7790,7790,7790,7790,0
|
|
20240328,090200,529090,7790,7790,7790,7790,0
|
|
20240328,090100,529090,7790,7790,7790,7790,0
|
|
20240328,090000,529090,7790,7780,7790,7780,68
|