613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191000,34495490,7580,7580,7580,7580,85
|
|
20240328,190900,34495490,7580,7580,7580,7580,0
|
|
20240328,190800,34495490,7580,7580,7580,7580,0
|
|
20240328,190700,34495490,7580,7580,7580,7580,0
|
|
20240328,190600,34495490,7580,7580,7580,7580,0
|
|
20240328,190500,34495490,7580,7580,7580,7580,0
|
|
20240328,190400,34495490,7580,7580,7580,7580,0
|
|
20240328,190300,34495490,7580,7580,7580,7580,0
|
|
20240328,190200,34495490,7580,7580,7580,7580,0
|
|
20240328,190100,34495490,7580,7580,7580,7580,0
|
|
20240328,190000,34495490,7580,7580,7580,7580,0
|
|
20240328,185900,34495490,7580,7580,7580,7580,0
|
|
20240328,185800,34495490,7580,7580,7580,7580,0
|
|
20240328,185700,34495490,7580,7580,7580,7580,0
|
|
20240328,185600,34495490,7580,7580,7580,7580,0
|
|
20240328,185500,34495490,7580,7580,7580,7580,0
|
|
20240328,185400,34495490,7580,7580,7580,7580,0
|
|
20240328,185300,34495490,7580,7580,7580,7580,0
|
|
20240328,185200,34495490,7580,7580,7580,7580,0
|
|
20240328,185100,34495490,7580,7580,7580,7580,0
|
|
20240328,185000,34495490,7580,7580,7580,7580,0
|
|
20240328,184900,34495490,7580,7580,7580,7580,0
|
|
20240328,184800,34495490,7580,7580,7580,7580,0
|
|
20240328,184700,34495490,7580,7580,7580,7580,0
|
|
20240328,184600,34495490,7580,7580,7580,7580,0
|
|
20240328,184500,34495490,7580,7580,7580,7580,0
|
|
20240328,184400,34495490,7580,7580,7580,7580,0
|
|
20240328,184300,34495490,7580,7580,7580,7580,0
|
|
20240328,184200,34495490,7580,7580,7580,7580,0
|
|
20240328,184100,34495490,7580,7580,7580,7580,0
|
|
20240328,184000,34495490,7580,7580,7580,7580,85
|
|
20240328,183900,34495490,7580,7580,7580,7580,0
|
|
20240328,183800,34495490,7580,7580,7580,7580,0
|
|
20240328,183700,34495490,7580,7580,7580,7580,0
|
|
20240328,183600,34495490,7580,7580,7580,7580,0
|
|
20240328,183500,34495490,7580,7580,7580,7580,0
|
|
20240328,183400,34495490,7580,7580,7580,7580,0
|
|
20240328,183300,34495490,7580,7580,7580,7580,0
|
|
20240328,183200,34495490,7580,7580,7580,7580,0
|
|
20240328,183100,34495490,7580,7580,7580,7580,0
|
|
20240328,183000,34495490,7580,7580,7580,7580,0
|
|
20240328,182900,34495490,7580,7580,7580,7580,0
|
|
20240328,182800,34495490,7580,7580,7580,7580,0
|
|
20240328,182700,34495490,7580,7580,7580,7580,0
|
|
20240328,182600,34495490,7580,7580,7580,7580,0
|
|
20240328,182500,34495490,7580,7580,7580,7580,0
|
|
20240328,182400,34495490,7580,7580,7580,7580,0
|
|
20240328,182300,34495490,7580,7580,7580,7580,0
|
|
20240328,182200,34495490,7580,7580,7580,7580,0
|
|
20240328,182100,34495490,7580,7580,7580,7580,0
|
|
20240328,182000,34495490,7580,7580,7580,7580,0
|
|
20240328,181900,34495490,7580,7580,7580,7580,0
|
|
20240328,181800,34495490,7580,7580,7580,7580,0
|
|
20240328,181700,34495490,7580,7580,7580,7580,0
|
|
20240328,181600,34495490,7580,7580,7580,7580,0
|
|
20240328,181500,34495490,7580,7580,7580,7580,0
|
|
20240328,181400,34495490,7580,7580,7580,7580,0
|
|
20240328,181300,34495490,7580,7580,7580,7580,0
|
|
20240328,181200,34495490,7580,7580,7580,7580,0
|
|
20240328,181100,34495490,7580,7580,7580,7580,0
|
|
20240328,181000,34495490,7580,7580,7580,7580,85
|
|
20240328,180900,34495490,7580,7580,7580,7580,0
|
|
20240328,180800,34495490,7580,7580,7580,7580,0
|
|
20240328,180700,34495490,7580,7580,7580,7580,0
|
|
20240328,180600,34495490,7580,7580,7580,7580,0
|
|
20240328,180500,34495490,7580,7580,7580,7580,0
|
|
20240328,180400,34495490,7580,7580,7580,7580,0
|
|
20240328,180300,34495490,7580,7580,7580,7580,0
|
|
20240328,180200,34495490,7580,7580,7580,7580,0
|
|
20240328,180100,34495490,7580,7580,7580,7580,0
|
|
20240328,180000,34495490,7580,7580,7580,7580,0
|
|
20240328,175900,34495490,7580,7580,7580,7580,0
|
|
20240328,175800,34495490,7580,7580,7580,7580,0
|
|
20240328,175700,34495490,7580,7580,7580,7580,0
|
|
20240328,175600,34495490,7580,7580,7580,7580,0
|
|
20240328,175500,34495490,7580,7580,7580,7580,0
|
|
20240328,175400,34495490,7580,7580,7580,7580,0
|
|
20240328,175300,34495490,7580,7580,7580,7580,0
|
|
20240328,175200,34495490,7580,7580,7580,7580,0
|
|
20240328,175100,34495490,7580,7580,7580,7580,0
|
|
20240328,175000,34495490,7580,7580,7580,7580,0
|
|
20240328,174900,34495490,7580,7580,7580,7580,0
|
|
20240328,174800,34495490,7580,7580,7580,7580,0
|
|
20240328,174700,34495490,7580,7580,7580,7580,0
|
|
20240328,174600,34495490,7580,7580,7580,7580,0
|
|
20240328,174500,34495490,7580,7580,7580,7580,0
|
|
20240328,174400,34495490,7580,7580,7580,7580,0
|
|
20240328,174300,34495490,7580,7580,7580,7580,0
|
|
20240328,174200,34495490,7580,7580,7580,7580,0
|
|
20240328,174100,34495490,7580,7580,7580,7580,0
|
|
20240328,174000,34495490,7580,7580,7580,7580,85
|
|
20240328,173900,34495490,7580,7580,7580,7580,0
|
|
20240328,173800,34495490,7580,7580,7580,7580,0
|
|
20240328,173700,34495490,7580,7580,7580,7580,0
|
|
20240328,173600,34495490,7580,7580,7580,7580,0
|
|
20240328,173500,34495490,7580,7580,7580,7580,0
|
|
20240328,173400,34495490,7580,7580,7580,7580,0
|
|
20240328,173300,34495490,7580,7580,7580,7580,0
|
|
20240328,173200,34495490,7580,7580,7580,7580,0
|
|
20240328,173100,34495490,7580,7580,7580,7580,0
|
|
20240328,173000,34495490,7580,7580,7580,7580,0
|
|
20240328,172900,34495490,7580,7580,7580,7580,0
|
|
20240328,172800,34495490,7580,7580,7580,7580,0
|
|
20240328,172700,34495490,7580,7580,7580,7580,0
|
|
20240328,172600,34495490,7580,7580,7580,7580,0
|
|
20240328,172500,34495490,7580,7580,7580,7580,0
|
|
20240328,172400,34495490,7580,7580,7580,7580,0
|
|
20240328,172300,34495490,7580,7580,7580,7580,0
|
|
20240328,172200,34495490,7580,7580,7580,7580,0
|
|
20240328,172100,34495490,7580,7580,7580,7580,0
|
|
20240328,172000,34495490,7580,7580,7580,7580,0
|
|
20240328,171900,34495490,7580,7580,7580,7580,0
|
|
20240328,171800,34495490,7580,7580,7580,7580,0
|
|
20240328,171700,34495490,7580,7580,7580,7580,0
|
|
20240328,171600,34495490,7580,7580,7580,7580,0
|
|
20240328,171500,34495490,7580,7580,7580,7580,0
|
|
20240328,171400,34495490,7580,7580,7580,7580,0
|
|
20240328,171300,34495490,7580,7580,7580,7580,0
|
|
20240328,171200,34495490,7580,7580,7580,7580,0
|
|
20240328,171100,34495490,7580,7580,7580,7580,0
|
|
20240328,171000,34495490,7580,7580,7580,7580,85
|
|
20240328,170900,34495490,7580,7580,7580,7580,0
|
|
20240328,170800,34495490,7580,7580,7580,7580,0
|
|
20240328,170700,34495490,7580,7580,7580,7580,0
|
|
20240328,170600,34495490,7580,7580,7580,7580,0
|
|
20240328,170500,34495490,7580,7580,7580,7580,0
|
|
20240328,170400,34495490,7580,7580,7580,7580,0
|
|
20240328,170300,34495490,7580,7580,7580,7580,0
|
|
20240328,170200,34495490,7580,7580,7580,7580,0
|
|
20240328,170100,34495490,7580,7580,7580,7580,0
|
|
20240328,170000,34495490,7580,7580,7580,7580,0
|
|
20240328,165900,34495490,7580,7580,7580,7580,0
|
|
20240328,165800,34495490,7580,7580,7580,7580,0
|
|
20240328,165700,34495490,7580,7580,7580,7580,0
|
|
20240328,165600,34495490,7580,7580,7580,7580,0
|
|
20240328,165500,34495490,7580,7580,7580,7580,0
|
|
20240328,165400,34495490,7580,7580,7580,7580,0
|
|
20240328,165300,34495490,7580,7580,7580,7580,0
|
|
20240328,165200,34495490,7580,7580,7580,7580,0
|
|
20240328,165100,34495490,7580,7580,7580,7580,0
|
|
20240328,165000,34495490,7580,7580,7580,7580,0
|
|
20240328,164900,34495490,7580,7580,7580,7580,0
|
|
20240328,164800,34495490,7580,7580,7580,7580,0
|
|
20240328,164700,34495490,7580,7580,7580,7580,0
|
|
20240328,164600,34495490,7580,7580,7580,7580,0
|
|
20240328,164500,34495490,7580,7580,7580,7580,0
|
|
20240328,164400,34495490,7580,7580,7580,7580,0
|
|
20240328,164300,34495490,7580,7580,7580,7580,0
|
|
20240328,164200,34495490,7580,7580,7580,7580,0
|
|
20240328,164100,34495490,7580,7580,7580,7580,0
|
|
20240328,164000,34495490,7580,7580,7580,7580,85
|
|
20240328,163900,34495490,7580,7580,7580,7580,0
|
|
20240328,163800,34495490,7580,7580,7580,7580,0
|
|
20240328,163700,34495490,7580,7580,7580,7580,0
|
|
20240328,163600,34495490,7580,7580,7580,7580,0
|
|
20240328,163500,34495490,7580,7580,7580,7580,0
|
|
20240328,163400,34495490,7580,7580,7580,7580,0
|
|
20240328,163300,34495490,7580,7580,7580,7580,0
|
|
20240328,163200,34495490,7580,7580,7580,7580,0
|
|
20240328,163100,34495490,7580,7580,7580,7580,0
|
|
20240328,163000,34495490,7580,7580,7580,7580,0
|
|
20240328,162900,34495490,7580,7580,7580,7580,0
|
|
20240328,162800,34495490,7580,7580,7580,7580,0
|
|
20240328,162700,34495490,7580,7580,7580,7580,0
|
|
20240328,162600,34495490,7580,7580,7580,7580,0
|
|
20240328,162500,34495490,7580,7580,7580,7580,0
|
|
20240328,162400,34495490,7580,7580,7580,7580,0
|
|
20240328,162300,34495490,7580,7580,7580,7580,0
|
|
20240328,162200,34495490,7580,7580,7580,7580,0
|
|
20240328,162100,34495490,7580,7580,7580,7580,0
|
|
20240328,162000,34495490,7580,7580,7580,7580,0
|
|
20240328,161900,34495490,7580,7580,7580,7580,0
|
|
20240328,161800,34495490,7580,7580,7580,7580,0
|
|
20240328,161700,34495490,7580,7580,7580,7580,0
|
|
20240328,161600,34495490,7580,7580,7580,7580,0
|
|
20240328,161500,34495490,7580,7580,7580,7580,0
|
|
20240328,161400,34495490,7580,7580,7580,7580,0
|
|
20240328,161300,34495490,7580,7580,7580,7580,0
|
|
20240328,161200,34495490,7580,7580,7580,7580,0
|
|
20240328,161100,34495490,7580,7580,7580,7580,0
|
|
20240328,161000,34495490,7580,7580,7580,7580,85
|
|
20240328,160900,34495490,7580,7580,7580,7580,0
|
|
20240328,160800,34495490,7580,7580,7580,7580,0
|
|
20240328,160700,34495490,7580,7580,7580,7580,0
|
|
20240328,160600,34495490,7580,7580,7580,7580,0
|
|
20240328,160500,34495490,7580,7580,7580,7580,0
|
|
20240328,160400,34495490,7580,7580,7580,7580,0
|
|
20240328,160300,34495490,7580,7580,7580,7580,0
|
|
20240328,160200,34495490,7580,7580,7580,7580,0
|
|
20240328,160100,34495490,7580,7580,7580,7580,0
|
|
20240328,160000,34495490,7580,7580,7580,7580,0
|
|
20240328,155900,34495490,7580,7580,7580,7580,0
|
|
20240328,155800,34495490,7580,7580,7580,7580,0
|
|
20240328,155700,34495490,7580,7580,7580,7580,0
|
|
20240328,155600,34495490,7580,7580,7580,7580,0
|
|
20240328,155500,34495490,7580,7580,7580,7580,0
|
|
20240328,155400,34495490,7580,7580,7580,7580,0
|
|
20240328,155300,34495490,7580,7580,7580,7580,0
|
|
20240328,155200,34495490,7580,7580,7580,7580,0
|
|
20240328,155100,34495490,7580,7580,7580,7580,0
|
|
20240328,155000,34495490,7580,7580,7580,7580,0
|
|
20240328,154900,34495490,7580,7580,7580,7580,0
|
|
20240328,154800,34495490,7580,7580,7580,7580,0
|
|
20240328,154700,34495490,7580,7580,7580,7580,0
|
|
20240328,154600,34495490,7580,7580,7580,7580,0
|
|
20240328,154500,34495490,7580,7580,7580,7580,0
|
|
20240328,154400,34495490,7580,7580,7580,7580,0
|
|
20240328,154300,34495490,7580,7580,7580,7580,0
|
|
20240328,154200,34495490,7580,7580,7580,7580,0
|
|
20240328,154100,34495490,7580,7580,7580,7580,0
|
|
20240328,154000,34495490,7580,7580,7580,7580,85
|
|
20240328,153900,34495490,7580,7580,7580,7580,0
|
|
20240328,153800,34495490,7580,7580,7580,7580,0
|
|
20240328,153700,34495490,7580,7580,7580,7580,0
|
|
20240328,153600,34495490,7580,7580,7580,7580,0
|
|
20240328,153500,34495490,7580,7580,7580,7580,0
|
|
20240328,153400,34495490,7580,7580,7580,7580,0
|
|
20240328,153300,34495490,7580,7580,7580,7580,0
|
|
20240328,153200,34495490,7580,7580,7580,7580,0
|
|
20240328,153100,34495490,7580,7580,7580,7580,0
|
|
20240328,153000,34495490,7580,7580,7580,7580,85
|
|
20240328,152900,33851190,7580,7580,7580,7580,0
|
|
20240328,152800,33851190,7580,7580,7580,7580,0
|
|
20240328,152700,33851190,7580,7580,7580,7580,0
|
|
20240328,152600,33851190,7580,7580,7580,7580,0
|
|
20240328,152500,33851190,7580,7580,7580,7580,0
|
|
20240328,152400,33851190,7580,7580,7580,7580,0
|
|
20240328,152300,33851190,7580,7580,7580,7580,0
|
|
20240328,152200,33851190,7580,7580,7580,7580,0
|
|
20240328,152100,33851190,7580,7580,7580,7580,0
|
|
20240328,152000,33851190,7580,7580,7580,7580,0
|
|
20240328,151900,33851190,7580,7580,7580,7580,4
|
|
20240328,151800,33820870,7580,7580,7580,7580,0
|
|
20240328,151700,33820870,7580,7580,7580,7580,0
|
|
20240328,151600,33820870,7580,7580,7580,7580,0
|
|
20240328,151500,33820870,7580,7580,7580,7580,0
|
|
20240328,151400,33820870,7580,7580,7580,7580,0
|
|
20240328,151300,33820870,7580,7580,7580,7580,0
|
|
20240328,151200,33820870,7580,7580,7580,7580,0
|
|
20240328,151100,33820870,7580,7580,7580,7580,0
|
|
20240328,151000,33820870,7580,7580,7580,7580,0
|
|
20240328,150900,33820870,7580,7580,7580,7580,0
|
|
20240328,150800,33820870,7580,7580,7580,7580,0
|
|
20240328,150700,33820870,7580,7580,7580,7580,0
|
|
20240328,150600,33820870,7580,7580,7580,7580,0
|
|
20240328,150500,33820870,7580,7580,7580,7580,0
|
|
20240328,150400,33820870,7580,7580,7580,7580,0
|
|
20240328,150300,33820870,7580,7580,7580,7580,0
|
|
20240328,150200,33820870,7580,7580,7580,7580,0
|
|
20240328,150100,33820870,7580,7580,7580,7580,0
|
|
20240328,150000,33820870,7580,7580,7580,7580,0
|
|
20240328,145900,33820870,7580,7580,7580,7580,0
|
|
20240328,145800,33820870,7580,7580,7580,7580,0
|
|
20240328,145700,33820870,7580,7580,7580,7580,0
|
|
20240328,145600,33820870,7580,7580,7580,7580,0
|
|
20240328,145500,33820870,7580,7580,7580,7580,25
|
|
20240328,145400,33631370,7600,7600,7600,7600,0
|
|
20240328,145300,33631370,7600,7600,7600,7600,0
|
|
20240328,145200,33631370,7600,7600,7600,7600,0
|
|
20240328,145100,33631370,7600,7600,7600,7600,0
|
|
20240328,145000,33631370,7600,7600,7600,7600,0
|
|
20240328,144900,33631370,7600,7600,7600,7600,0
|
|
20240328,144800,33631370,7600,7600,7600,7600,0
|
|
20240328,144700,33631370,7600,7600,7600,7600,0
|
|
20240328,144600,33631370,7600,7600,7600,7600,1
|
|
20240328,144500,33623770,7590,7590,7590,7590,0
|
|
20240328,144400,33623770,7590,7590,7590,7590,0
|
|
20240328,144300,33623770,7590,7590,7590,7590,0
|
|
20240328,144200,33623770,7590,7590,7590,7590,0
|
|
20240328,144100,33623770,7590,7590,7590,7590,0
|
|
20240328,144000,33623770,7590,7590,7590,7590,0
|
|
20240328,143900,33623770,7590,7590,7590,7590,0
|
|
20240328,143800,33623770,7590,7590,7590,7590,0
|
|
20240328,143700,33623770,7590,7590,7590,7590,0
|
|
20240328,143600,33623770,7590,7590,7590,7590,13
|
|
20240328,143500,33525100,7590,7590,7590,7590,0
|
|
20240328,143400,33525100,7590,7590,7590,7590,0
|
|
20240328,143300,33525100,7590,7590,7590,7590,37
|
|
20240328,143200,33244270,7590,7590,7590,7590,0
|
|
20240328,143100,33244270,7590,7590,7590,7590,0
|
|
20240328,143000,33244270,7590,7590,7590,7590,0
|
|
20240328,142900,33244270,7590,7590,7590,7590,0
|
|
20240328,142800,33244270,7590,7590,7590,7590,0
|
|
20240328,142700,33244270,7590,7590,7590,7590,1
|
|
20240328,142600,33236680,7580,7580,7580,7580,0
|
|
20240328,142500,33236680,7580,7580,7580,7580,0
|
|
20240328,142400,33236680,7580,7580,7580,7580,11
|
|
20240328,142300,33153300,7580,7580,7580,7580,0
|
|
20240328,142200,33153300,7580,7580,7580,7580,0
|
|
20240328,142100,33153300,7580,7580,7580,7580,0
|
|
20240328,142000,33153300,7580,7580,7580,7580,0
|
|
20240328,141900,33153300,7580,7580,7580,7580,0
|
|
20240328,141800,33153300,7580,7580,7580,7580,0
|
|
20240328,141700,33153300,7580,7580,7580,7580,0
|
|
20240328,141600,33153300,7580,7580,7580,7580,0
|
|
20240328,141500,33153300,7580,7580,7580,7580,0
|
|
20240328,141400,33153300,7580,7580,7580,7580,0
|
|
20240328,141300,33153300,7580,7580,7580,7580,0
|
|
20240328,141200,33153300,7580,7580,7580,7580,0
|
|
20240328,141100,33153300,7580,7580,7580,7580,1
|
|
20240328,141000,33145720,7580,7580,7580,7580,0
|
|
20240328,140900,33145720,7580,7580,7580,7580,0
|
|
20240328,140800,33145720,7580,7580,7580,7580,0
|
|
20240328,140700,33145720,7580,7580,7580,7580,0
|
|
20240328,140600,33145720,7580,7580,7580,7580,67
|
|
20240328,140500,32637860,7600,7600,7600,7600,0
|
|
20240328,140400,32637860,7600,7600,7600,7600,0
|
|
20240328,140300,32637860,7600,7600,7600,7600,0
|
|
20240328,140200,32637860,7600,7600,7600,7600,0
|
|
20240328,140100,32637860,7600,7600,7600,7600,0
|
|
20240328,140000,32637860,7600,7600,7600,7600,0
|
|
20240328,135900,32637860,7600,7600,7600,7600,0
|
|
20240328,135800,32637860,7600,7600,7600,7600,0
|
|
20240328,135700,32637860,7600,7600,7600,7600,0
|
|
20240328,135600,32637860,7600,7600,7600,7600,0
|
|
20240328,135500,32637860,7600,7600,7600,7600,0
|
|
20240328,135400,32637860,7600,7600,7600,7600,0
|
|
20240328,135300,32637860,7600,7600,7600,7600,0
|
|
20240328,135200,32637860,7600,7600,7600,7600,0
|
|
20240328,135100,32637860,7600,7600,7600,7600,0
|
|
20240328,135000,32637860,7600,7600,7600,7600,0
|
|
20240328,134900,32637860,7600,7600,7600,7600,1
|
|
20240328,134800,32630260,7590,7590,7590,7590,0
|
|
20240328,134700,32630260,7590,7590,7590,7590,0
|
|
20240328,134600,32630260,7590,7590,7590,7590,0
|
|
20240328,134500,32630260,7590,7590,7590,7590,118
|
|
20240328,134400,31734640,7600,7600,7600,7600,0
|
|
20240328,134300,31734640,7600,7600,7600,7600,0
|
|
20240328,134200,31734640,7600,7600,7600,7600,0
|
|
20240328,134100,31734640,7600,7600,7600,7600,0
|
|
20240328,134000,31734640,7600,7600,7600,7600,0
|
|
20240328,133900,31734640,7600,7600,7600,7600,0
|
|
20240328,133800,31734640,7600,7600,7600,7600,0
|
|
20240328,133700,31734640,7600,7600,7600,7600,0
|
|
20240328,133600,31734640,7600,7600,7600,7600,0
|
|
20240328,133500,31734640,7600,7600,7600,7600,0
|
|
20240328,133400,31734640,7600,7600,7600,7600,0
|
|
20240328,133300,31734640,7600,7600,7600,7600,0
|
|
20240328,133200,31734640,7600,7600,7600,7600,0
|
|
20240328,133100,31734640,7600,7600,7600,7600,0
|
|
20240328,133000,31734640,7600,7600,7600,7600,0
|
|
20240328,132900,31734640,7600,7600,7600,7600,0
|
|
20240328,132800,31734640,7600,7600,7600,7600,0
|
|
20240328,132700,31734640,7600,7600,7600,7600,0
|
|
20240328,132600,31734640,7600,7600,7600,7600,0
|
|
20240328,132500,31734640,7600,7600,7600,7600,0
|
|
20240328,132400,31734640,7600,7600,7600,7600,20
|
|
20240328,132300,31582640,7600,7600,7600,7600,0
|
|
20240328,132200,31582640,7600,7600,7600,7600,0
|
|
20240328,132100,31582640,7600,7600,7600,7600,0
|
|
20240328,132000,31582640,7600,7600,7600,7600,1
|
|
20240328,131900,31575040,7600,7600,7600,7600,8
|
|
20240328,131800,31514240,7600,7600,7600,7600,0
|
|
20240328,131700,31514240,7600,7600,7600,7600,0
|
|
20240328,131600,31514240,7600,7600,7600,7600,0
|
|
20240328,131500,31514240,7600,7600,7600,7600,0
|
|
20240328,131400,31514240,7600,7600,7600,7600,50
|
|
20240328,131300,31134240,7600,7600,7600,7600,0
|
|
20240328,131200,31134240,7600,7600,7600,7600,0
|
|
20240328,131100,31134240,7600,7600,7600,7600,0
|
|
20240328,131000,31134240,7600,7600,7600,7600,0
|
|
20240328,130900,31134240,7600,7600,7600,7600,0
|
|
20240328,130800,31134240,7600,7600,7600,7600,0
|
|
20240328,130700,31134240,7600,7600,7600,7600,0
|
|
20240328,130600,31134240,7600,7600,7600,7600,0
|
|
20240328,130500,31134240,7600,7600,7600,7600,0
|
|
20240328,130400,31134240,7600,7600,7600,7600,0
|
|
20240328,130300,31134240,7600,7600,7600,7600,0
|
|
20240328,130200,31134240,7600,7600,7600,7600,1
|
|
20240328,130100,31126640,7600,7600,7600,7600,2
|
|
20240328,130000,31111440,7600,7590,7600,7590,94
|
|
20240328,125900,30397880,7590,7590,7590,7590,0
|
|
20240328,125800,30397880,7590,7590,7590,7590,0
|
|
20240328,125700,30397880,7590,7590,7590,7590,0
|
|
20240328,125600,30397880,7590,7590,7590,7590,0
|
|
20240328,125500,30397880,7590,7590,7590,7590,1
|
|
20240328,125400,30390290,7590,7590,7590,7590,0
|
|
20240328,125300,30390290,7590,7590,7590,7590,0
|
|
20240328,125200,30390290,7590,7590,7590,7590,0
|
|
20240328,125100,30390290,7590,7590,7590,7590,0
|
|
20240328,125000,30390290,7590,7590,7590,7590,0
|
|
20240328,124900,30390290,7590,7590,7590,7590,1
|
|
20240328,124800,30382700,7590,7590,7590,7590,0
|
|
20240328,124700,30382700,7590,7590,7590,7590,3
|
|
20240328,124600,30359930,7590,7590,7590,7590,20
|
|
20240328,124500,30208130,7590,7590,7590,7590,0
|
|
20240328,124400,30208130,7590,7590,7590,7590,0
|
|
20240328,124300,30208130,7590,7590,7590,7590,0
|
|
20240328,124200,30208130,7590,7590,7590,7590,10
|
|
20240328,124100,30132230,7590,7590,7590,7590,0
|
|
20240328,124000,30132230,7590,7590,7590,7590,0
|
|
20240328,123900,30132230,7590,7590,7590,7590,2
|
|
20240328,123800,30117050,7580,7580,7580,7580,0
|
|
20240328,123700,30117050,7580,7580,7580,7580,0
|
|
20240328,123600,30117050,7580,7580,7580,7580,0
|
|
20240328,123500,30117050,7580,7580,7580,7580,1
|
|
20240328,123400,30109470,7580,7570,7580,7570,12
|
|
20240328,123300,30018600,7560,7560,7560,7560,100
|
|
20240328,123200,29262600,7570,7570,7570,7570,0
|
|
20240328,123100,29262600,7570,7570,7570,7570,0
|
|
20240328,123000,29262600,7570,7570,7570,7570,101
|
|
20240328,122900,28498030,7570,7570,7570,7570,20
|
|
20240328,122800,28346630,7570,7570,7570,7570,0
|
|
20240328,122700,28346630,7570,7570,7570,7570,13
|
|
20240328,122600,28248220,7570,7570,7570,7570,0
|
|
20240328,122500,28248220,7570,7570,7570,7570,0
|
|
20240328,122400,28248220,7570,7570,7570,7570,0
|
|
20240328,122300,28248220,7570,7570,7570,7570,0
|
|
20240328,122200,28248220,7570,7570,7570,7570,0
|
|
20240328,122100,28248220,7570,7570,7570,7570,0
|
|
20240328,122000,28248220,7570,7570,7570,7570,0
|
|
20240328,121900,28248220,7570,7570,7570,7570,0
|
|
20240328,121800,28248220,7570,7570,7570,7570,0
|
|
20240328,121700,28248220,7570,7570,7570,7570,0
|
|
20240328,121600,28248220,7570,7570,7570,7570,0
|
|
20240328,121500,28248220,7570,7570,7570,7570,0
|
|
20240328,121400,28248220,7570,7570,7570,7570,0
|
|
20240328,121300,28248220,7570,7570,7570,7570,0
|
|
20240328,121200,28248220,7570,7570,7570,7570,0
|
|
20240328,121100,28248220,7570,7570,7570,7570,0
|
|
20240328,121000,28248220,7570,7570,7570,7570,0
|
|
20240328,120900,28248220,7570,7570,7570,7570,0
|
|
20240328,120800,28248220,7570,7570,7570,7570,0
|
|
20240328,120700,28248220,7570,7570,7570,7570,0
|
|
20240328,120600,28248220,7570,7570,7570,7570,3
|
|
20240328,120500,28225510,7570,7570,7570,7570,0
|
|
20240328,120400,28225510,7570,7570,7570,7570,0
|
|
20240328,120300,28225510,7570,7570,7570,7570,0
|
|
20240328,120200,28225510,7570,7570,7570,7570,0
|
|
20240328,120100,28225510,7570,7570,7570,7570,0
|
|
20240328,120000,28225510,7570,7570,7570,7570,1
|
|
20240328,115900,28217940,7570,7570,7570,7570,0
|
|
20240328,115800,28217940,7570,7570,7570,7570,5
|
|
20240328,115700,28180090,7570,7570,7570,7570,1
|
|
20240328,115600,28172520,7570,7570,7570,7570,0
|
|
20240328,115500,28172520,7570,7570,7570,7570,1
|
|
20240328,115400,28164950,7570,7570,7570,7570,0
|
|
20240328,115300,28164950,7570,7570,7570,7570,7
|
|
20240328,115200,28111960,7570,7570,7570,7570,0
|
|
20240328,115100,28111960,7570,7570,7570,7570,0
|
|
20240328,115000,28111960,7570,7570,7570,7570,0
|
|
20240328,114900,28111960,7570,7570,7570,7570,0
|
|
20240328,114800,28111960,7570,7570,7570,7570,0
|
|
20240328,114700,28111960,7570,7570,7570,7570,0
|
|
20240328,114600,28111960,7570,7570,7570,7570,0
|
|
20240328,114500,28111960,7570,7570,7570,7570,0
|
|
20240328,114400,28111960,7570,7570,7570,7570,0
|
|
20240328,114300,28111960,7570,7570,7570,7570,0
|
|
20240328,114200,28111960,7570,7570,7570,7570,1
|
|
20240328,114100,28104390,7570,7570,7570,7570,0
|
|
20240328,114000,28104390,7570,7570,7570,7570,10
|
|
20240328,113900,28028690,7560,7560,7560,7560,0
|
|
20240328,113800,28028690,7560,7560,7560,7560,0
|
|
20240328,113700,28028690,7560,7560,7560,7560,0
|
|
20240328,113600,28028690,7560,7560,7560,7560,0
|
|
20240328,113500,28028690,7560,7560,7560,7560,0
|
|
20240328,113400,28028690,7560,7560,7560,7560,0
|
|
20240328,113300,28028690,7560,7560,7560,7560,0
|
|
20240328,113200,28028690,7560,7560,7560,7560,0
|
|
20240328,113100,28028690,7560,7560,7560,7560,0
|
|
20240328,113000,28028690,7560,7560,7560,7560,0
|
|
20240328,112900,28028690,7560,7560,7560,7560,0
|
|
20240328,112800,28028690,7560,7560,7560,7560,0
|
|
20240328,112700,28028690,7560,7560,7560,7560,10
|
|
20240328,112600,27953090,7560,7560,7560,7560,0
|
|
20240328,112500,27953090,7560,7550,7560,7550,88
|
|
20240328,112400,27288010,7490,7490,7490,7490,0
|
|
20240328,112300,27288010,7490,7500,7500,7490,601
|
|
20240328,112200,22780580,7510,7550,7550,7510,399
|
|
20240328,112100,19778850,7560,7560,7560,7560,0
|
|
20240328,112000,19778850,7560,7560,7560,7560,100
|
|
20240328,111900,19022850,7560,7560,7560,7560,100
|
|
20240328,111800,18266850,7550,7550,7550,7550,44
|
|
20240328,111700,17934650,7550,7550,7550,7550,0
|
|
20240328,111600,17934650,7550,7550,7550,7550,29
|
|
20240328,111500,17715700,7530,7530,7530,7530,0
|
|
20240328,111400,17715700,7530,7530,7530,7530,0
|
|
20240328,111300,17715700,7530,7530,7530,7530,0
|
|
20240328,111200,17715700,7530,7530,7530,7530,0
|
|
20240328,111100,17715700,7530,7530,7530,7530,0
|
|
20240328,111000,17715700,7530,7530,7530,7530,0
|
|
20240328,110900,17715700,7530,7530,7530,7530,110
|
|
20240328,110800,16887400,7530,7530,7530,7530,0
|
|
20240328,110700,16887400,7530,7530,7530,7530,0
|
|
20240328,110600,16887400,7530,7530,7530,7530,0
|
|
20240328,110500,16887400,7530,7530,7530,7530,0
|
|
20240328,110400,16887400,7530,7530,7530,7530,0
|
|
20240328,110300,16887400,7530,7530,7530,7530,0
|
|
20240328,110200,16887400,7530,7530,7530,7530,0
|
|
20240328,110100,16887400,7530,7530,7530,7530,0
|
|
20240328,110000,16887400,7530,7530,7530,7530,0
|
|
20240328,105900,16887400,7530,7530,7530,7530,0
|
|
20240328,105800,16887400,7530,7530,7530,7530,0
|
|
20240328,105700,16887400,7530,7530,7530,7530,0
|
|
20240328,105600,16887400,7530,7530,7530,7530,0
|
|
20240328,105500,16887400,7530,7530,7530,7530,0
|
|
20240328,105400,16887400,7530,7530,7530,7530,0
|
|
20240328,105300,16887400,7530,7530,7530,7530,16
|
|
20240328,105200,16766920,7500,7500,7500,7500,0
|
|
20240328,105100,16766920,7500,7500,7500,7500,0
|
|
20240328,105000,16766920,7500,7500,7500,7500,0
|
|
20240328,104900,16766920,7500,7500,7500,7500,0
|
|
20240328,104800,16766920,7500,7500,7500,7500,0
|
|
20240328,104700,16766920,7500,7500,7500,7500,0
|
|
20240328,104600,16766920,7500,7500,7500,7500,0
|
|
20240328,104500,16766920,7500,7500,7500,7500,0
|
|
20240328,104400,16766920,7500,7500,7500,7500,0
|
|
20240328,104300,16766920,7500,7510,7510,7500,500
|
|
20240328,104200,13016830,7530,7530,7530,7530,0
|
|
20240328,104100,13016830,7530,7530,7530,7530,0
|
|
20240328,104000,13016830,7530,7530,7530,7530,0
|
|
20240328,103900,13016830,7530,7530,7530,7530,0
|
|
20240328,103800,13016830,7530,7530,7530,7530,0
|
|
20240328,103700,13016830,7530,7530,7530,7530,1
|
|
20240328,103600,13009300,7500,7520,7520,7500,501
|
|
20240328,103500,9251190,7520,7520,7520,7520,0
|
|
20240328,103400,9251190,7520,7520,7520,7520,4
|
|
20240328,103300,9221110,7530,7530,7530,7530,0
|
|
20240328,103200,9221110,7530,7530,7530,7530,24
|
|
20240328,103100,9040390,7530,7530,7530,7530,0
|
|
20240328,103000,9040390,7530,7530,7530,7530,0
|
|
20240328,102900,9040390,7530,7530,7530,7530,1
|
|
20240328,102800,9032860,7530,7530,7530,7530,6
|
|
20240328,102700,8987680,7530,7530,7530,7530,65
|
|
20240328,102600,8498230,7540,7540,7540,7540,0
|
|
20240328,102500,8498230,7540,7540,7550,7540,27
|
|
20240328,102400,8294520,7550,7550,7550,7550,37
|
|
20240328,102300,8015170,7560,7560,7560,7560,0
|
|
20240328,102200,8015170,7560,7560,7560,7560,1
|
|
20240328,102100,8007610,7560,7560,7560,7560,0
|
|
20240328,102000,8007610,7560,7560,7560,7560,0
|
|
20240328,101900,8007610,7560,7560,7560,7560,0
|
|
20240328,101800,8007610,7560,7560,7560,7560,2
|
|
20240328,101700,7992490,7600,7600,7600,7600,0
|
|
20240328,101600,7992490,7600,7600,7600,7600,0
|
|
20240328,101500,7992490,7600,7600,7600,7600,4
|
|
20240328,101400,7962090,7610,7610,7610,7610,0
|
|
20240328,101300,7962090,7610,7610,7610,7610,0
|
|
20240328,101200,7962090,7610,7610,7610,7610,0
|
|
20240328,101100,7962090,7610,7610,7610,7610,0
|
|
20240328,101000,7962090,7610,7610,7610,7610,0
|
|
20240328,100900,7962090,7610,7610,7610,7610,0
|
|
20240328,100800,7962090,7610,7610,7610,7610,6
|
|
20240328,100700,7916430,7610,7610,7610,7610,7
|
|
20240328,100600,7863160,7600,7600,7600,7600,0
|
|
20240328,100500,7863160,7600,7600,7600,7600,0
|
|
20240328,100400,7863160,7600,7610,7610,7600,73
|
|
20240328,100300,7308200,7620,7620,7620,7620,0
|
|
20240328,100200,7308200,7620,7620,7620,7620,2
|
|
20240328,100100,7292960,7610,7610,7610,7610,0
|
|
20240328,100000,7292960,7610,7610,7610,7610,4
|
|
20240328,095900,7262520,7600,7600,7600,7600,39
|
|
20240328,095800,6966120,7600,7600,7600,7600,1
|
|
20240328,095700,6958520,7600,7600,7600,7600,0
|
|
20240328,095600,6958520,7600,7600,7600,7600,0
|
|
20240328,095500,6958520,7600,7600,7600,7600,0
|
|
20240328,095400,6958520,7600,7600,7600,7600,10
|
|
20240328,095300,6882520,7600,7600,7600,7600,5
|
|
20240328,095200,6844520,7600,7600,7600,7600,0
|
|
20240328,095100,6844520,7600,7600,7600,7600,0
|
|
20240328,095000,6844520,7600,7600,7600,7600,0
|
|
20240328,094900,6844520,7600,7600,7600,7600,1
|
|
20240328,094800,6836920,7600,7600,7600,7600,0
|
|
20240328,094700,6836920,7600,7600,7600,7600,0
|
|
20240328,094600,6836920,7600,7600,7600,7600,10
|
|
20240328,094500,6760920,7600,7600,7600,7600,0
|
|
20240328,094400,6760920,7600,7590,7600,7550,501
|
|
20240328,094300,2977770,7600,7600,7600,7600,0
|
|
20240328,094200,2977770,7600,7600,7600,7600,0
|
|
20240328,094100,2977770,7600,7600,7600,7600,10
|
|
20240328,094000,2901770,7600,7600,7600,7600,0
|
|
20240328,093900,2901770,7600,7600,7600,7600,0
|
|
20240328,093800,2901770,7600,7600,7600,7600,14
|
|
20240328,093700,2795370,7600,7600,7600,7600,0
|
|
20240328,093600,2795370,7600,7600,7600,7600,0
|
|
20240328,093500,2795370,7600,7600,7600,7600,0
|
|
20240328,093400,2795370,7600,7600,7600,7600,0
|
|
20240328,093300,2795370,7600,7600,7600,7600,0
|
|
20240328,093200,2795370,7600,7600,7600,7600,0
|
|
20240328,093100,2795370,7600,7600,7600,7600,44
|
|
20240328,093000,2460970,7600,7600,7600,7590,67
|
|
20240328,092900,1951880,7600,7600,7600,7600,5
|
|
20240328,092800,1913880,7630,7630,7630,7630,0
|
|
20240328,092700,1913880,7630,7630,7630,7630,0
|
|
20240328,092600,1913880,7630,7630,7630,7630,0
|
|
20240328,092500,1913880,7630,7630,7630,7630,0
|
|
20240328,092400,1913880,7630,7630,7630,7630,0
|
|
20240328,092300,1913880,7630,7630,7630,7630,0
|
|
20240328,092200,1913880,7630,7630,7630,7630,0
|
|
20240328,092100,1913880,7630,7630,7630,7630,0
|
|
20240328,092000,1913880,7630,7630,7630,7630,0
|
|
20240328,091900,1913880,7630,7630,7630,7630,0
|
|
20240328,091800,1913880,7630,7630,7630,7630,200
|
|
20240328,091700,387880,7630,7630,7630,7630,0
|
|
20240328,091600,387880,7630,7630,7630,7630,0
|
|
20240328,091500,387880,7630,7630,7630,7630,0
|
|
20240328,091400,387880,7630,7630,7630,7630,0
|
|
20240328,091300,387880,7630,7630,7630,7630,0
|
|
20240328,091200,387880,7630,7630,7630,7630,0
|
|
20240328,091100,387880,7630,7630,7630,7630,0
|
|
20240328,091000,387880,7630,7630,7630,7630,10
|
|
20240328,090900,311580,7630,7630,7630,7630,0
|
|
20240328,090800,311580,7630,7630,7630,7630,0
|
|
20240328,090700,311580,7630,7630,7630,7630,5
|
|
20240328,090600,273430,7650,7650,7650,7650,0
|
|
20240328,090500,273430,7650,7650,7650,7650,0
|
|
20240328,090400,273430,7650,7650,7650,7650,0
|
|
20240328,090300,273430,7650,7650,7650,7650,0
|
|
20240328,090200,273430,7650,7620,7650,7620,11
|
|
20240328,090100,189540,7600,7600,7600,7600,2
|
|
20240328,090000,174340,7580,7580,7580,7580,23
|