611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190800,190297190,7770,7770,7770,7770,177
|
|
20240329,190700,190297190,7770,7770,7770,7770,0
|
|
20240329,190600,190297190,7770,7770,7770,7770,0
|
|
20240329,190500,190297190,7770,7770,7770,7770,0
|
|
20240329,190400,190297190,7770,7770,7770,7770,0
|
|
20240329,190300,190297190,7770,7770,7770,7770,0
|
|
20240329,190200,190297190,7770,7770,7770,7770,0
|
|
20240329,190100,190297190,7770,7770,7770,7770,0
|
|
20240329,190000,190297190,7770,7770,7770,7770,0
|
|
20240329,185900,190297190,7770,7770,7770,7770,0
|
|
20240329,185800,190297190,7770,7770,7770,7770,0
|
|
20240329,185700,190297190,7770,7770,7770,7770,0
|
|
20240329,185600,190297190,7770,7770,7770,7770,0
|
|
20240329,185500,190297190,7770,7770,7770,7770,0
|
|
20240329,185400,190297190,7770,7770,7770,7770,0
|
|
20240329,185300,190297190,7770,7770,7770,7770,0
|
|
20240329,185200,190297190,7770,7770,7770,7770,0
|
|
20240329,185100,190297190,7770,7770,7770,7770,0
|
|
20240329,185000,190297190,7770,7770,7770,7770,0
|
|
20240329,184900,190297190,7770,7770,7770,7770,0
|
|
20240329,184800,190297190,7770,7770,7770,7770,0
|
|
20240329,184700,190297190,7770,7770,7770,7770,0
|
|
20240329,184600,190297190,7770,7770,7770,7770,0
|
|
20240329,184500,190297190,7770,7770,7770,7770,0
|
|
20240329,184400,190297190,7770,7770,7770,7770,0
|
|
20240329,184300,190297190,7770,7770,7770,7770,0
|
|
20240329,184200,190297190,7770,7770,7770,7770,0
|
|
20240329,184100,190297190,7770,7770,7770,7770,0
|
|
20240329,184000,190297190,7770,7770,7770,7770,0
|
|
20240329,183900,190297190,7770,7770,7770,7770,0
|
|
20240329,183800,190297190,7770,7770,7770,7770,177
|
|
20240329,183700,190297190,7770,7770,7770,7770,0
|
|
20240329,183600,190297190,7770,7770,7770,7770,0
|
|
20240329,183500,190297190,7770,7770,7770,7770,0
|
|
20240329,183400,190297190,7770,7770,7770,7770,0
|
|
20240329,183300,190297190,7770,7770,7770,7770,0
|
|
20240329,183200,190297190,7770,7770,7770,7770,0
|
|
20240329,183100,190297190,7770,7770,7770,7770,0
|
|
20240329,183000,190297190,7770,7770,7770,7770,0
|
|
20240329,182900,190297190,7770,7770,7770,7770,0
|
|
20240329,182800,190297190,7770,7770,7770,7770,0
|
|
20240329,182700,190297190,7770,7770,7770,7770,0
|
|
20240329,182600,190297190,7770,7770,7770,7770,0
|
|
20240329,182500,190297190,7770,7770,7770,7770,0
|
|
20240329,182400,190297190,7770,7770,7770,7770,0
|
|
20240329,182300,190297190,7770,7770,7770,7770,0
|
|
20240329,182200,190297190,7770,7770,7770,7770,0
|
|
20240329,182100,190297190,7770,7770,7770,7770,0
|
|
20240329,182000,190297190,7770,7770,7770,7770,0
|
|
20240329,181900,190297190,7770,7770,7770,7770,0
|
|
20240329,181800,190297190,7770,7770,7770,7770,0
|
|
20240329,181700,190297190,7770,7770,7770,7770,0
|
|
20240329,181600,190297190,7770,7770,7770,7770,0
|
|
20240329,181500,190297190,7770,7770,7770,7770,0
|
|
20240329,181400,190297190,7770,7770,7770,7770,0
|
|
20240329,181300,190297190,7770,7770,7770,7770,0
|
|
20240329,181200,190297190,7770,7770,7770,7770,0
|
|
20240329,181100,190297190,7770,7770,7770,7770,0
|
|
20240329,181000,190297190,7770,7770,7770,7770,0
|
|
20240329,180900,190297190,7770,7770,7770,7770,0
|
|
20240329,180800,190297190,7770,7770,7770,7770,177
|
|
20240329,180700,190297190,7770,7770,7770,7770,0
|
|
20240329,180600,190297190,7770,7770,7770,7770,0
|
|
20240329,180500,190297190,7770,7770,7770,7770,0
|
|
20240329,180400,190297190,7770,7770,7770,7770,0
|
|
20240329,180300,190297190,7770,7770,7770,7770,0
|
|
20240329,180200,190297190,7770,7770,7770,7770,0
|
|
20240329,180100,190297190,7770,7770,7770,7770,0
|
|
20240329,180000,190297190,7770,7770,7770,7770,0
|
|
20240329,175900,190297190,7770,7770,7770,7770,0
|
|
20240329,175800,190297190,7770,7770,7770,7770,0
|
|
20240329,175700,190297190,7770,7770,7770,7770,0
|
|
20240329,175600,190297190,7770,7770,7770,7770,0
|
|
20240329,175500,190297190,7770,7770,7770,7770,0
|
|
20240329,175400,190297190,7770,7770,7770,7770,0
|
|
20240329,175300,190297190,7770,7770,7770,7770,0
|
|
20240329,175200,190297190,7770,7770,7770,7770,0
|
|
20240329,175100,190297190,7770,7770,7770,7770,0
|
|
20240329,175000,190297190,7770,7770,7770,7770,0
|
|
20240329,174900,190297190,7770,7770,7770,7770,0
|
|
20240329,174800,190297190,7770,7770,7770,7770,0
|
|
20240329,174700,190297190,7770,7770,7770,7770,0
|
|
20240329,174600,190297190,7770,7770,7770,7770,0
|
|
20240329,174500,190297190,7770,7770,7770,7770,0
|
|
20240329,174400,190297190,7770,7770,7770,7770,0
|
|
20240329,174300,190297190,7770,7770,7770,7770,0
|
|
20240329,174200,190297190,7770,7770,7770,7770,0
|
|
20240329,174100,190297190,7770,7770,7770,7770,0
|
|
20240329,174000,190297190,7770,7770,7770,7770,0
|
|
20240329,173900,190297190,7770,7770,7770,7770,0
|
|
20240329,173800,190297190,7770,7770,7770,7770,177
|
|
20240329,173700,190297190,7770,7770,7770,7770,0
|
|
20240329,173600,190297190,7770,7770,7770,7770,0
|
|
20240329,173500,190297190,7770,7770,7770,7770,0
|
|
20240329,173400,190297190,7770,7770,7770,7770,0
|
|
20240329,173300,190297190,7770,7770,7770,7770,0
|
|
20240329,173200,190297190,7770,7770,7770,7770,0
|
|
20240329,173100,190297190,7770,7770,7770,7770,0
|
|
20240329,173000,190297190,7770,7770,7770,7770,0
|
|
20240329,172900,190297190,7770,7770,7770,7770,0
|
|
20240329,172800,190297190,7770,7770,7770,7770,0
|
|
20240329,172700,190297190,7770,7770,7770,7770,0
|
|
20240329,172600,190297190,7770,7770,7770,7770,0
|
|
20240329,172500,190297190,7770,7770,7770,7770,0
|
|
20240329,172400,190297190,7770,7770,7770,7770,0
|
|
20240329,172300,190297190,7770,7770,7770,7770,0
|
|
20240329,172200,190297190,7770,7770,7770,7770,0
|
|
20240329,172100,190297190,7770,7770,7770,7770,0
|
|
20240329,172000,190297190,7770,7770,7770,7770,0
|
|
20240329,171900,190297190,7770,7770,7770,7770,0
|
|
20240329,171800,190297190,7770,7770,7770,7770,0
|
|
20240329,171700,190297190,7770,7770,7770,7770,0
|
|
20240329,171600,190297190,7770,7770,7770,7770,0
|
|
20240329,171500,190297190,7770,7770,7770,7770,0
|
|
20240329,171400,190297190,7770,7770,7770,7770,0
|
|
20240329,171300,190297190,7770,7770,7770,7770,0
|
|
20240329,171200,190297190,7770,7770,7770,7770,0
|
|
20240329,171100,190297190,7770,7770,7770,7770,0
|
|
20240329,171000,190297190,7770,7770,7770,7770,0
|
|
20240329,170900,190297190,7770,7770,7770,7770,0
|
|
20240329,170800,190297190,7770,7770,7770,7770,177
|
|
20240329,170700,190297190,7770,7770,7770,7770,0
|
|
20240329,170600,190297190,7770,7770,7770,7770,0
|
|
20240329,170500,190297190,7770,7770,7770,7770,0
|
|
20240329,170400,190297190,7770,7770,7770,7770,0
|
|
20240329,170300,190297190,7770,7770,7770,7770,0
|
|
20240329,170200,190297190,7770,7770,7770,7770,0
|
|
20240329,170100,190297190,7770,7770,7770,7770,0
|
|
20240329,170000,190297190,7770,7770,7770,7770,0
|
|
20240329,165900,190297190,7770,7770,7770,7770,0
|
|
20240329,165800,190297190,7770,7770,7770,7770,0
|
|
20240329,165700,190297190,7770,7770,7770,7770,0
|
|
20240329,165600,190297190,7770,7770,7770,7770,0
|
|
20240329,165500,190297190,7770,7770,7770,7770,0
|
|
20240329,165400,190297190,7770,7770,7770,7770,0
|
|
20240329,165300,190297190,7770,7770,7770,7770,0
|
|
20240329,165200,190297190,7770,7770,7770,7770,0
|
|
20240329,165100,190297190,7770,7770,7770,7770,0
|
|
20240329,165000,190297190,7770,7770,7770,7770,0
|
|
20240329,164900,190297190,7770,7770,7770,7770,0
|
|
20240329,164800,190297190,7770,7770,7770,7770,0
|
|
20240329,164700,190297190,7770,7770,7770,7770,0
|
|
20240329,164600,190297190,7770,7770,7770,7770,0
|
|
20240329,164500,190297190,7770,7770,7770,7770,0
|
|
20240329,164400,190297190,7770,7770,7770,7770,0
|
|
20240329,164300,190297190,7770,7770,7770,7770,0
|
|
20240329,164200,190297190,7770,7770,7770,7770,0
|
|
20240329,164100,190297190,7770,7770,7770,7770,0
|
|
20240329,164000,190297190,7770,7770,7770,7770,0
|
|
20240329,163900,190297190,7770,7770,7770,7770,0
|
|
20240329,163800,190297190,7770,7770,7770,7770,177
|
|
20240329,163700,190297190,7770,7770,7770,7770,0
|
|
20240329,163600,190297190,7770,7770,7770,7770,0
|
|
20240329,163500,190297190,7770,7770,7770,7770,0
|
|
20240329,163400,190297190,7770,7770,7770,7770,0
|
|
20240329,163300,190297190,7770,7770,7770,7770,0
|
|
20240329,163200,190297190,7770,7770,7770,7770,0
|
|
20240329,163100,190297190,7770,7770,7770,7770,0
|
|
20240329,163000,190297190,7770,7770,7770,7770,0
|
|
20240329,162900,190297190,7770,7770,7770,7770,0
|
|
20240329,162800,190297190,7770,7770,7770,7770,0
|
|
20240329,162700,190297190,7770,7770,7770,7770,0
|
|
20240329,162600,190297190,7770,7770,7770,7770,0
|
|
20240329,162500,190297190,7770,7770,7770,7770,0
|
|
20240329,162400,190297190,7770,7770,7770,7770,0
|
|
20240329,162300,190297190,7770,7770,7770,7770,0
|
|
20240329,162200,190297190,7770,7770,7770,7770,0
|
|
20240329,162100,190297190,7770,7770,7770,7770,0
|
|
20240329,162000,190297190,7770,7770,7770,7770,0
|
|
20240329,161900,190297190,7770,7770,7770,7770,0
|
|
20240329,161800,190297190,7770,7770,7770,7770,0
|
|
20240329,161700,190297190,7770,7770,7770,7770,0
|
|
20240329,161600,190297190,7770,7770,7770,7770,0
|
|
20240329,161500,190297190,7770,7770,7770,7770,0
|
|
20240329,161400,190297190,7770,7770,7770,7770,0
|
|
20240329,161300,190297190,7770,7770,7770,7770,0
|
|
20240329,161200,190297190,7770,7770,7770,7770,0
|
|
20240329,161100,190297190,7770,7770,7770,7770,0
|
|
20240329,161000,190297190,7770,7770,7770,7770,0
|
|
20240329,160900,190297190,7770,7770,7770,7770,0
|
|
20240329,160800,190297190,7770,7770,7770,7770,177
|
|
20240329,160700,190297190,7770,7770,7770,7770,0
|
|
20240329,160600,190297190,7770,7770,7770,7770,0
|
|
20240329,160500,190297190,7770,7770,7770,7770,0
|
|
20240329,160400,190297190,7770,7770,7770,7770,0
|
|
20240329,160300,190297190,7770,7770,7770,7770,0
|
|
20240329,160200,190297190,7770,7770,7770,7770,0
|
|
20240329,160100,190297190,7770,7770,7770,7770,0
|
|
20240329,160000,190297190,7770,7770,7770,7770,0
|
|
20240329,155900,190297190,7770,7770,7770,7770,0
|
|
20240329,155800,190297190,7770,7770,7770,7770,0
|
|
20240329,155700,190297190,7770,7770,7770,7770,0
|
|
20240329,155600,190297190,7770,7770,7770,7770,0
|
|
20240329,155500,190297190,7770,7770,7770,7770,0
|
|
20240329,155400,190297190,7770,7770,7770,7770,0
|
|
20240329,155300,190297190,7770,7770,7770,7770,0
|
|
20240329,155200,190297190,7770,7770,7770,7770,0
|
|
20240329,155100,190297190,7770,7770,7770,7770,0
|
|
20240329,155000,190297190,7770,7770,7770,7770,0
|
|
20240329,154900,190297190,7770,7770,7770,7770,0
|
|
20240329,154800,190297190,7770,7770,7770,7770,0
|
|
20240329,154700,190297190,7770,7770,7770,7770,0
|
|
20240329,154600,190297190,7770,7770,7770,7770,0
|
|
20240329,154500,190297190,7770,7770,7770,7770,0
|
|
20240329,154400,190297190,7770,7770,7770,7770,0
|
|
20240329,154300,190297190,7770,7770,7770,7770,0
|
|
20240329,154200,190297190,7770,7770,7770,7770,0
|
|
20240329,154100,190297190,7770,7770,7770,7770,0
|
|
20240329,154000,190297190,7770,7770,7770,7770,0
|
|
20240329,153900,190297190,7770,7770,7770,7770,0
|
|
20240329,153800,190297190,7770,7770,7770,7770,177
|
|
20240329,153700,190297190,7770,7770,7770,7770,0
|
|
20240329,153600,190297190,7770,7770,7770,7770,0
|
|
20240329,153500,190297190,7770,7770,7770,7770,0
|
|
20240329,153400,190297190,7770,7770,7770,7770,0
|
|
20240329,153300,190297190,7770,7770,7770,7770,0
|
|
20240329,153200,190297190,7770,7770,7770,7770,0
|
|
20240329,153100,190297190,7770,7770,7770,7770,0
|
|
20240329,153000,190297190,7770,7770,7770,7770,177
|
|
20240329,152900,188921900,7770,7770,7770,7770,0
|
|
20240329,152800,188921900,7770,7770,7770,7770,0
|
|
20240329,152700,188921900,7770,7770,7770,7770,0
|
|
20240329,152600,188921900,7770,7770,7770,7770,0
|
|
20240329,152500,188921900,7770,7770,7770,7770,0
|
|
20240329,152400,188921900,7770,7770,7770,7770,0
|
|
20240329,152300,188921900,7770,7770,7770,7770,0
|
|
20240329,152200,188921900,7770,7770,7770,7770,0
|
|
20240329,152100,188921900,7770,7770,7770,7770,0
|
|
20240329,152000,188921900,7770,7770,7770,7770,0
|
|
20240329,151900,188921900,7770,7760,7770,7760,35
|
|
20240329,151800,188650130,7770,7760,7770,7760,64
|
|
20240329,151700,188153350,7770,7770,7770,7770,1656
|
|
20240329,151600,175286230,7770,7760,7770,7760,1066
|
|
20240329,151500,167003480,7770,7770,7770,7770,25
|
|
20240329,151400,166809230,7770,7770,7770,7770,208
|
|
20240329,151300,165193070,7770,7770,7770,7770,0
|
|
20240329,151200,165193070,7770,7770,7770,7770,14
|
|
20240329,151100,165084290,7760,7760,7760,7760,0
|
|
20240329,151000,165084290,7760,7770,7770,7760,161
|
|
20240329,150900,163834920,7770,7770,7770,7770,0
|
|
20240329,150800,163834920,7770,7770,7770,7770,14
|
|
20240329,150700,163726140,7760,7760,7760,7760,51
|
|
20240329,150600,163330380,7770,7770,7770,7770,0
|
|
20240329,150500,163330380,7770,7770,7770,7770,0
|
|
20240329,150400,163330380,7770,7770,7770,7770,5
|
|
20240329,150300,163291530,7770,7770,7770,7770,14
|
|
20240329,150200,163182750,7770,7770,7770,7770,0
|
|
20240329,150100,163182750,7770,7770,7770,7770,1
|
|
20240329,150000,163174980,7770,7770,7770,7770,0
|
|
20240329,145900,163174980,7770,7770,7770,7770,100
|
|
20240329,145800,162397980,7770,7770,7770,7770,0
|
|
20240329,145700,162397980,7770,7770,7770,7770,0
|
|
20240329,145600,162397980,7770,7770,7770,7770,0
|
|
20240329,145500,162397980,7770,7770,7770,7770,0
|
|
20240329,145400,162397980,7770,7770,7770,7770,0
|
|
20240329,145300,162397980,7770,7770,7770,7770,0
|
|
20240329,145200,162397980,7770,7760,7770,7760,400
|
|
20240329,145100,159292980,7750,7750,7750,7750,0
|
|
20240329,145000,159292980,7750,7750,7750,7750,0
|
|
20240329,144900,159292980,7750,7750,7750,7750,0
|
|
20240329,144800,159292980,7750,7760,7760,7750,50
|
|
20240329,144700,158905340,7770,7770,7770,7770,0
|
|
20240329,144600,158905340,7770,7770,7770,7770,0
|
|
20240329,144500,158905340,7770,7770,7770,7770,0
|
|
20240329,144400,158905340,7770,7770,7770,7770,98
|
|
20240329,144300,158143880,7770,7770,7770,7760,226
|
|
20240329,144200,156389700,7760,7760,7760,7760,0
|
|
20240329,144100,156389700,7760,7760,7760,7760,0
|
|
20240329,144000,156389700,7760,7760,7760,7760,0
|
|
20240329,143900,156389700,7760,7760,7760,7760,0
|
|
20240329,143800,156389700,7760,7760,7760,7760,32
|
|
20240329,143700,156141380,7770,7770,7770,7770,62
|
|
20240329,143600,155659640,7760,7760,7760,7760,0
|
|
20240329,143500,155659640,7760,7760,7760,7760,0
|
|
20240329,143400,155659640,7760,7760,7760,7760,0
|
|
20240329,143300,155659640,7760,7760,7760,7760,0
|
|
20240329,143200,155659640,7760,7760,7760,7760,90
|
|
20240329,143100,154961240,7770,7770,7770,7770,10
|
|
20240329,143000,154883540,7760,7760,7770,7760,357
|
|
20240329,142900,152113050,7770,7770,7770,7770,280
|
|
20240329,142800,149937450,7770,7770,7770,7770,1014
|
|
20240329,142700,142058670,7770,7770,7770,7770,0
|
|
20240329,142600,142058670,7770,7770,7770,7770,2
|
|
20240329,142500,142043130,7770,7770,7770,7770,0
|
|
20240329,142400,142043130,7770,7770,7770,7770,0
|
|
20240329,142300,142043130,7770,7770,7770,7770,0
|
|
20240329,142200,142043130,7770,7770,7770,7770,0
|
|
20240329,142100,142043130,7770,7770,7770,7770,1
|
|
20240329,142000,142035360,7760,7760,7760,7760,1000
|
|
20240329,141900,134275360,7760,7760,7760,7760,0
|
|
20240329,141800,134275360,7760,7760,7760,7760,0
|
|
20240329,141700,134275360,7760,7760,7760,7760,240
|
|
20240329,141600,132412960,7770,7770,7770,7770,2
|
|
20240329,141500,132397420,7770,7770,7770,7770,2
|
|
20240329,141400,132381880,7770,7770,7770,7770,2
|
|
20240329,141300,132366340,7770,7770,7770,7770,2
|
|
20240329,141200,132350800,7760,7760,7760,7760,0
|
|
20240329,141100,132350800,7760,7760,7760,7760,0
|
|
20240329,141000,132350800,7760,7760,7760,7760,200
|
|
20240329,140900,130798800,7760,7760,7760,7760,0
|
|
20240329,140800,130798800,7760,7760,7760,7760,0
|
|
20240329,140700,130798800,7760,7760,7760,7760,0
|
|
20240329,140600,130798800,7760,7760,7760,7760,0
|
|
20240329,140500,130798800,7760,7760,7760,7760,29
|
|
20240329,140400,130573760,7760,7760,7760,7760,0
|
|
20240329,140300,130573760,7760,7760,7760,7760,0
|
|
20240329,140200,130573760,7760,7760,7760,7760,0
|
|
20240329,140100,130573760,7760,7760,7760,7750,399
|
|
20240329,140000,127480060,7770,7770,7770,7770,0
|
|
20240329,135900,127480060,7770,7770,7770,7770,0
|
|
20240329,135800,127480060,7770,7770,7770,7770,0
|
|
20240329,135700,127480060,7770,7770,7770,7770,0
|
|
20240329,135600,127480060,7770,7770,7770,7770,0
|
|
20240329,135500,127480060,7770,7770,7770,7770,3
|
|
20240329,135400,127456750,7770,7770,7770,7770,0
|
|
20240329,135300,127456750,7770,7770,7770,7770,0
|
|
20240329,135200,127456750,7770,7770,7770,7770,0
|
|
20240329,135100,127456750,7770,7770,7770,7770,0
|
|
20240329,135000,127456750,7770,7770,7770,7770,0
|
|
20240329,134900,127456750,7770,7770,7770,7770,0
|
|
20240329,134800,127456750,7770,7770,7770,7770,0
|
|
20240329,134700,127456750,7770,7770,7770,7770,13
|
|
20240329,134600,127355740,7780,7780,7780,7780,0
|
|
20240329,134500,127355740,7780,7780,7780,7780,14
|
|
20240329,134400,127246820,7770,7770,7770,7770,0
|
|
20240329,134300,127246820,7770,7760,7770,7760,19
|
|
20240329,134200,127099370,7770,7770,7770,7770,338
|
|
20240329,134100,124473110,7780,7780,7780,7780,0
|
|
20240329,134000,124473110,7780,7780,7780,7780,16
|
|
20240329,133900,124348630,7790,7800,7800,7790,45
|
|
20240329,133800,123998030,7800,7800,7800,7800,0
|
|
20240329,133700,123998030,7800,7800,7800,7800,6
|
|
20240329,133600,123951230,7810,7810,7810,7810,0
|
|
20240329,133500,123951230,7810,7810,7810,7810,0
|
|
20240329,133400,123951230,7810,7810,7810,7810,0
|
|
20240329,133300,123951230,7810,7810,7810,7810,0
|
|
20240329,133200,123951230,7810,7810,7810,7810,0
|
|
20240329,133100,123951230,7810,7810,7810,7810,0
|
|
20240329,133000,123951230,7810,7810,7810,7810,0
|
|
20240329,132900,123951230,7810,7810,7810,7810,0
|
|
20240329,132800,123951230,7810,7810,7810,7810,0
|
|
20240329,132700,123951230,7810,7810,7810,7810,0
|
|
20240329,132600,123951230,7810,7810,7810,7810,0
|
|
20240329,132500,123951230,7810,7810,7810,7810,0
|
|
20240329,132400,123951230,7810,7810,7810,7810,0
|
|
20240329,132300,123951230,7810,7810,7810,7810,0
|
|
20240329,132200,123951230,7810,7810,7810,7810,14
|
|
20240329,132100,123841890,7810,7810,7810,7810,0
|
|
20240329,132000,123841890,7810,7810,7810,7810,0
|
|
20240329,131900,123841890,7810,7810,7810,7810,0
|
|
20240329,131800,123841890,7810,7810,7810,7810,0
|
|
20240329,131700,123841890,7810,7810,7810,7810,0
|
|
20240329,131600,123841890,7810,7810,7810,7810,0
|
|
20240329,131500,123841890,7810,7810,7810,7810,0
|
|
20240329,131400,123841890,7810,7810,7810,7810,0
|
|
20240329,131300,123841890,7810,7810,7810,7810,0
|
|
20240329,131200,123841890,7810,7810,7810,7810,0
|
|
20240329,131100,123841890,7810,7810,7810,7810,0
|
|
20240329,131000,123841890,7810,7810,7810,7810,0
|
|
20240329,130900,123841890,7810,7810,7810,7810,0
|
|
20240329,130800,123841890,7810,7810,7810,7810,0
|
|
20240329,130700,123841890,7810,7810,7810,7810,0
|
|
20240329,130600,123841890,7810,7810,7810,7810,4
|
|
20240329,130500,123810650,7810,7810,7810,7810,0
|
|
20240329,130400,123810650,7810,7810,7810,7810,1
|
|
20240329,130300,123802840,7760,7760,7760,7760,0
|
|
20240329,130200,123802840,7760,7760,7760,7760,0
|
|
20240329,130100,123802840,7760,7760,7760,7760,0
|
|
20240329,130000,123802840,7760,7800,7800,7760,200
|
|
20240329,125900,122247750,7810,7810,7810,7810,0
|
|
20240329,125800,122247750,7810,7810,7810,7810,0
|
|
20240329,125700,122247750,7810,7810,7810,7810,0
|
|
20240329,125600,122247750,7810,7810,7810,7810,3
|
|
20240329,125500,122224320,7800,7800,7800,7800,0
|
|
20240329,125400,122224320,7800,7800,7800,7800,1
|
|
20240329,125300,122216520,7820,7820,7820,7820,0
|
|
20240329,125200,122216520,7820,7820,7820,7820,0
|
|
20240329,125100,122216520,7820,7820,7820,7820,0
|
|
20240329,125000,122216520,7820,7820,7820,7820,0
|
|
20240329,124900,122216520,7820,7820,7820,7820,0
|
|
20240329,124800,122216520,7820,7820,7820,7820,0
|
|
20240329,124700,122216520,7820,7820,7820,7820,0
|
|
20240329,124600,122216520,7820,7820,7820,7820,0
|
|
20240329,124500,122216520,7820,7820,7820,7820,0
|
|
20240329,124400,122216520,7820,7820,7820,7820,0
|
|
20240329,124300,122216520,7820,7820,7820,7820,0
|
|
20240329,124200,122216520,7820,7820,7820,7820,0
|
|
20240329,124100,122216520,7820,7820,7820,7820,0
|
|
20240329,124000,122216520,7820,7820,7820,7820,0
|
|
20240329,123900,122216520,7820,7820,7820,7820,0
|
|
20240329,123800,122216520,7820,7820,7820,7820,0
|
|
20240329,123700,122216520,7820,7820,7820,7820,0
|
|
20240329,123600,122216520,7820,7820,7820,7820,0
|
|
20240329,123500,122216520,7820,7820,7820,7820,0
|
|
20240329,123400,122216520,7820,7820,7820,7820,0
|
|
20240329,123300,122216520,7820,7820,7820,7820,30
|
|
20240329,123200,121981920,7820,7820,7820,7820,0
|
|
20240329,123100,121981920,7820,7820,7820,7820,0
|
|
20240329,123000,121981920,7820,7820,7820,7820,0
|
|
20240329,122900,121981920,7820,7820,7820,7820,0
|
|
20240329,122800,121981920,7820,7820,7820,7820,0
|
|
20240329,122700,121981920,7820,7820,7820,7820,0
|
|
20240329,122600,121981920,7820,7820,7820,7820,25
|
|
20240329,122500,121786420,7830,7830,7830,7830,0
|
|
20240329,122400,121786420,7830,7830,7830,7830,20
|
|
20240329,122300,121629820,7850,7850,7850,7850,0
|
|
20240329,122200,121629820,7850,7850,7850,7850,0
|
|
20240329,122100,121629820,7850,7850,7850,7850,0
|
|
20240329,122000,121629820,7850,7850,7850,7850,0
|
|
20240329,121900,121629820,7850,7850,7850,7850,0
|
|
20240329,121800,121629820,7850,7850,7850,7850,0
|
|
20240329,121700,121629820,7850,7850,7850,7850,0
|
|
20240329,121600,121629820,7850,7850,7850,7850,0
|
|
20240329,121500,121629820,7850,7850,7850,7850,0
|
|
20240329,121400,121629820,7850,7850,7850,7850,0
|
|
20240329,121300,121629820,7850,7810,7850,7810,57
|
|
20240329,121200,121183790,7820,7820,7820,7820,0
|
|
20240329,121100,121183790,7820,7820,7820,7820,0
|
|
20240329,121000,121183790,7820,7820,7820,7820,0
|
|
20240329,120900,121183790,7820,7800,7820,7800,91
|
|
20240329,120800,120473740,7800,7770,7800,7770,2116
|
|
20240329,120700,103983860,7750,7750,7750,7750,0
|
|
20240329,120600,103983860,7750,7750,7750,7750,1
|
|
20240329,120500,103976110,7780,7780,7780,7780,0
|
|
20240329,120400,103976110,7780,7770,7780,7770,756
|
|
20240329,120300,98100700,7770,7770,7770,7770,0
|
|
20240329,120200,98100700,7770,7770,7770,7770,0
|
|
20240329,120100,98100700,7770,7770,7770,7770,0
|
|
20240329,120000,98100700,7770,7750,7770,7750,988
|
|
20240329,115900,90441700,7770,7770,7770,7770,301
|
|
20240329,115800,88102930,7770,7770,7770,7770,1649
|
|
20240329,115700,75290200,7770,7770,7770,7770,501
|
|
20240329,115600,71397430,7770,7750,7770,7750,15
|
|
20240329,115500,71281160,7750,7750,7750,7750,0
|
|
20240329,115400,71281160,7750,7750,7750,7750,0
|
|
20240329,115300,71281160,7750,7750,7750,7750,0
|
|
20240329,115200,71281160,7750,7740,7750,7690,2903
|
|
20240329,115100,48905400,7750,7750,7750,7750,0
|
|
20240329,115000,48905400,7750,7750,7750,7750,10
|
|
20240329,114900,48827900,7760,7760,7760,7760,0
|
|
20240329,114800,48827900,7760,7760,7760,7760,0
|
|
20240329,114700,48827900,7760,7760,7760,7760,7
|
|
20240329,114600,48773580,7760,7760,7760,7760,10
|
|
20240329,114500,48695980,7760,7760,7760,7760,20
|
|
20240329,114400,48540780,7780,7750,7780,7730,525
|
|
20240329,114300,44478230,7760,7760,7760,7760,0
|
|
20240329,114200,44478230,7760,7760,7760,7760,0
|
|
20240329,114100,44478230,7760,7760,7760,7760,1
|
|
20240329,114000,44470470,7760,7760,7760,7760,1
|
|
20240329,113900,44462710,7750,7750,7750,7750,1
|
|
20240329,113800,44454960,7750,7770,7770,7740,1096
|
|
20240329,113700,35960880,7800,7800,7800,7800,0
|
|
20240329,113600,35960880,7800,7800,7800,7800,0
|
|
20240329,113500,35960880,7800,7800,7800,7800,0
|
|
20240329,113400,35960880,7800,7800,7800,7800,0
|
|
20240329,113300,35960880,7800,7800,7800,7800,0
|
|
20240329,113200,35960880,7800,7800,7800,7800,0
|
|
20240329,113100,35960880,7800,7800,7800,7800,0
|
|
20240329,113000,35960880,7800,7800,7800,7800,0
|
|
20240329,112900,35960880,7800,7800,7800,7800,0
|
|
20240329,112800,35960880,7800,7800,7800,7800,0
|
|
20240329,112700,35960880,7800,7800,7800,7800,0
|
|
20240329,112600,35960880,7800,7800,7800,7800,0
|
|
20240329,112500,35960880,7800,7760,7800,7760,14
|
|
20240329,112400,35852200,7790,7790,7790,7790,130
|
|
20240329,112300,34839500,7780,7780,7780,7780,99
|
|
20240329,112200,34069280,7790,7790,7790,7790,0
|
|
20240329,112100,34069280,7790,7790,7790,7790,1
|
|
20240329,112000,34061490,7740,7780,7780,7740,189
|
|
20240329,111900,32597910,7750,7750,7750,7750,0
|
|
20240329,111800,32597910,7750,7750,7750,7750,29
|
|
20240329,111700,32373160,7770,7770,7770,7770,0
|
|
20240329,111600,32373160,7770,7760,7770,7750,581
|
|
20240329,111500,27864240,7760,7780,7780,7760,152
|
|
20240329,111400,26684490,7790,7790,7790,7790,1
|
|
20240329,111300,26676700,7800,7800,7800,7800,0
|
|
20240329,111200,26676700,7800,7800,7800,7800,0
|
|
20240329,111100,26676700,7800,7800,7800,7800,0
|
|
20240329,111000,26676700,7800,7800,7800,7800,0
|
|
20240329,110900,26676700,7800,7800,7800,7800,0
|
|
20240329,110800,26676700,7800,7800,7800,7800,0
|
|
20240329,110700,26676700,7800,7800,7800,7800,0
|
|
20240329,110600,26676700,7800,7800,7800,7800,0
|
|
20240329,110500,26676700,7800,7800,7800,7800,0
|
|
20240329,110400,26676700,7800,7800,7800,7800,0
|
|
20240329,110300,26676700,7800,7800,7800,7800,0
|
|
20240329,110200,26676700,7800,7800,7800,7800,0
|
|
20240329,110100,26676700,7800,7800,7800,7800,0
|
|
20240329,110000,26676700,7800,7800,7800,7800,0
|
|
20240329,105900,26676700,7800,7800,7800,7800,0
|
|
20240329,105800,26676700,7800,7800,7800,7800,0
|
|
20240329,105700,26676700,7800,7800,7800,7800,0
|
|
20240329,105600,26676700,7800,7800,7800,7800,0
|
|
20240329,105500,26676700,7800,7800,7800,7800,0
|
|
20240329,105400,26676700,7800,7780,7800,7780,14
|
|
20240329,105300,26567760,7790,7790,7790,7790,3
|
|
20240329,105200,26544390,7800,7800,7800,7800,0
|
|
20240329,105100,26544390,7800,7800,7800,7800,0
|
|
20240329,105000,26544390,7800,7800,7800,7800,0
|
|
20240329,104900,26544390,7800,7800,7800,7800,0
|
|
20240329,104800,26544390,7800,7800,7800,7800,0
|
|
20240329,104700,26544390,7800,7800,7800,7800,0
|
|
20240329,104600,26544390,7800,7800,7800,7800,0
|
|
20240329,104500,26544390,7800,7800,7800,7800,0
|
|
20240329,104400,26544390,7800,7800,7800,7800,0
|
|
20240329,104300,26544390,7800,7800,7800,7800,0
|
|
20240329,104200,26544390,7800,7800,7800,7800,0
|
|
20240329,104100,26544390,7800,7800,7800,7800,0
|
|
20240329,104000,26544390,7800,7800,7800,7800,0
|
|
20240329,103900,26544390,7800,7800,7800,7800,0
|
|
20240329,103800,26544390,7800,7800,7800,7800,0
|
|
20240329,103700,26544390,7800,7800,7800,7800,0
|
|
20240329,103600,26544390,7800,7800,7800,7800,0
|
|
20240329,103500,26544390,7800,7800,7800,7800,0
|
|
20240329,103400,26544390,7800,7800,7800,7800,1
|
|
20240329,103300,26536590,7790,7790,7790,7790,0
|
|
20240329,103200,26536590,7790,7790,7790,7790,0
|
|
20240329,103100,26536590,7790,7790,7790,7790,0
|
|
20240329,103000,26536590,7790,7790,7790,7790,412
|
|
20240329,102900,23327110,7770,7770,7770,7770,13
|
|
20240329,102800,23226100,7790,7790,7790,7790,0
|
|
20240329,102700,23226100,7790,7790,7790,7790,0
|
|
20240329,102600,23226100,7790,7790,7790,7790,0
|
|
20240329,102500,23226100,7790,7790,7790,7790,0
|
|
20240329,102400,23226100,7790,7790,7790,7790,0
|
|
20240329,102300,23226100,7790,7790,7790,7790,0
|
|
20240329,102200,23226100,7790,7790,7790,7790,60
|
|
20240329,102100,22758700,7790,7790,7790,7790,0
|
|
20240329,102000,22758700,7790,7790,7790,7790,0
|
|
20240329,101900,22758700,7790,7790,7790,7790,0
|
|
20240329,101800,22758700,7790,7790,7790,7790,0
|
|
20240329,101700,22758700,7790,7790,7790,7790,54
|
|
20240329,101600,22338040,7790,7790,7790,7790,0
|
|
20240329,101500,22338040,7790,7790,7790,7790,0
|
|
20240329,101400,22338040,7790,7790,7790,7790,0
|
|
20240329,101300,22338040,7790,7790,7790,7790,0
|
|
20240329,101200,22338040,7790,7790,7790,7790,0
|
|
20240329,101100,22338040,7790,7790,7790,7790,0
|
|
20240329,101000,22338040,7790,7790,7790,7790,101
|
|
20240329,100900,21551250,7780,7780,7780,7780,0
|
|
20240329,100800,21551250,7780,7780,7780,7780,0
|
|
20240329,100700,21551250,7780,7770,7780,7770,71
|
|
20240329,100600,20999290,7770,7770,7770,7770,2
|
|
20240329,100500,20983750,7780,7780,7780,7780,7
|
|
20240329,100400,20929290,7780,7780,7780,7780,50
|
|
20240329,100300,20540290,7780,7780,7780,7780,2
|
|
20240329,100200,20524730,7780,7770,7780,7770,5
|
|
20240329,100100,20485850,7760,7760,7760,7760,80
|
|
20240329,100000,19865050,7770,7770,7770,7770,0
|
|
20240329,095900,19865050,7770,7770,7770,7770,0
|
|
20240329,095800,19865050,7770,7770,7770,7770,0
|
|
20240329,095700,19865050,7770,7760,7770,7760,111
|
|
20240329,095600,19002590,7770,7790,7790,7770,3
|
|
20240329,095500,18979260,7790,7790,7790,7790,0
|
|
20240329,095400,18979260,7790,7790,7790,7790,0
|
|
20240329,095300,18979260,7790,7790,7790,7790,1
|
|
20240329,095200,18971470,7790,7790,7790,7790,0
|
|
20240329,095100,18971470,7790,7790,7790,7790,0
|
|
20240329,095000,18971470,7790,7790,7790,7790,0
|
|
20240329,094900,18971470,7790,7790,7790,7790,0
|
|
20240329,094800,18971470,7790,7790,7790,7790,0
|
|
20240329,094700,18971470,7790,7790,7790,7790,0
|
|
20240329,094600,18971470,7790,7790,7790,7790,0
|
|
20240329,094500,18971470,7790,7790,7790,7790,1
|
|
20240329,094400,18963680,7760,7760,7760,7760,0
|
|
20240329,094300,18963680,7760,7790,7790,7760,17
|
|
20240329,094200,18831640,7770,7770,7770,7770,0
|
|
20240329,094100,18831640,7770,7770,7770,7770,0
|
|
20240329,094000,18831640,7770,7770,7770,7770,0
|
|
20240329,093900,18831640,7770,7770,7770,7770,0
|
|
20240329,093800,18831640,7770,7770,7770,7770,0
|
|
20240329,093700,18831640,7770,7780,7780,7750,1003
|
|
20240329,093600,11050110,7800,7800,7800,7800,0
|
|
20240329,093500,11050110,7800,7800,7800,7800,0
|
|
20240329,093400,11050110,7800,7800,7800,7800,0
|
|
20240329,093300,11050110,7800,7800,7800,7800,1
|
|
20240329,093200,11042310,7760,7760,7760,7760,39
|
|
20240329,093100,10739670,7800,7800,7800,7800,0
|
|
20240329,093000,10739670,7800,7800,7800,7800,0
|
|
20240329,092900,10739670,7800,7800,7800,7800,0
|
|
20240329,092800,10739670,7800,7800,7800,7800,0
|
|
20240329,092700,10739670,7800,7800,7800,7800,1
|
|
20240329,092600,10731870,7760,7760,7760,7760,0
|
|
20240329,092500,10731870,7760,7770,7770,7760,54
|
|
20240329,092400,10312820,7760,7770,7770,7760,450
|
|
20240329,092300,6817060,7780,7780,7780,7780,0
|
|
20240329,092200,6817060,7780,7780,7780,7780,86
|
|
20240329,092100,6147980,7800,7800,7800,7800,0
|
|
20240329,092000,6147980,7800,7800,7800,7800,0
|
|
20240329,091900,6147980,7800,7800,7800,7800,0
|
|
20240329,091800,6147980,7800,7800,7800,7800,21
|
|
20240329,091700,5984180,7800,7800,7800,7800,20
|
|
20240329,091600,5828180,7780,7780,7780,7780,0
|
|
20240329,091500,5828180,7780,7780,7780,7780,0
|
|
20240329,091400,5828180,7780,7780,7780,7780,0
|
|
20240329,091300,5828180,7780,7780,7780,7780,0
|
|
20240329,091200,5828180,7780,7780,7780,7780,13
|
|
20240329,091100,5727040,7780,7780,7780,7780,0
|
|
20240329,091000,5727040,7780,7780,7780,7780,0
|
|
20240329,090900,5727040,7780,7780,7780,7780,100
|
|
20240329,090800,4949040,7800,7800,7800,7800,0
|
|
20240329,090700,4949040,7800,7800,7800,7800,0
|
|
20240329,090600,4949040,7800,7800,7800,7800,1
|
|
20240329,090500,4941240,7780,7790,7790,7780,419
|
|
20240329,090400,1681120,7800,7800,7800,7800,30
|
|
20240329,090300,1447120,7800,7800,7800,7800,0
|
|
20240329,090200,1447120,7800,7800,7800,7800,0
|
|
20240329,090100,1447120,7800,7800,7800,7800,2
|
|
20240329,090000,1431520,7780,7780,7780,7780,184
|