704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,204100,341078700,7760,7760,7760,7760,678
|
|
20240327,204000,341078700,7760,7760,7760,7760,0
|
|
20240327,203900,341078700,7760,7760,7760,7760,0
|
|
20240327,203800,341078700,7760,7760,7760,7760,0
|
|
20240327,203700,341078700,7760,7760,7760,7760,0
|
|
20240327,203600,341078700,7760,7760,7760,7760,0
|
|
20240327,203500,341078700,7760,7760,7760,7760,0
|
|
20240327,203400,341078700,7760,7760,7760,7760,0
|
|
20240327,203300,341078700,7760,7760,7760,7760,0
|
|
20240327,203200,341078700,7760,7760,7760,7760,0
|
|
20240327,203100,341078700,7760,7760,7760,7760,0
|
|
20240327,203000,341078700,7760,7760,7760,7760,0
|
|
20240327,202900,341078700,7760,7760,7760,7760,0
|
|
20240327,202800,341078700,7760,7760,7760,7760,0
|
|
20240327,202700,341078700,7760,7760,7760,7760,0
|
|
20240327,202600,341078700,7760,7760,7760,7760,0
|
|
20240327,202500,341078700,7760,7760,7760,7760,0
|
|
20240327,202400,341078700,7760,7760,7760,7760,0
|
|
20240327,202300,341078700,7760,7760,7760,7760,0
|
|
20240327,202200,341078700,7760,7760,7760,7760,0
|
|
20240327,202100,341078700,7760,7760,7760,7760,0
|
|
20240327,202000,341078700,7760,7760,7760,7760,0
|
|
20240327,201900,341078700,7760,7760,7760,7760,0
|
|
20240327,201800,341078700,7760,7760,7760,7760,0
|
|
20240327,201700,341078700,7760,7760,7760,7760,0
|
|
20240327,201600,341078700,7760,7760,7760,7760,0
|
|
20240327,201500,341078700,7760,7760,7760,7760,0
|
|
20240327,201400,341078700,7760,7760,7760,7760,0
|
|
20240327,201300,341078700,7760,7760,7760,7760,0
|
|
20240327,201200,341078700,7760,7760,7760,7760,0
|
|
20240327,201100,341078700,7760,7760,7760,7760,678
|
|
20240327,201000,341078700,7760,7760,7760,7760,0
|
|
20240327,200900,341078700,7760,7760,7760,7760,0
|
|
20240327,200800,341078700,7760,7760,7760,7760,0
|
|
20240327,200700,341078700,7760,7760,7760,7760,0
|
|
20240327,200600,341078700,7760,7760,7760,7760,0
|
|
20240327,200500,341078700,7760,7760,7760,7760,0
|
|
20240327,200400,341078700,7760,7760,7760,7760,0
|
|
20240327,200300,341078700,7760,7760,7760,7760,0
|
|
20240327,200200,341078700,7760,7760,7760,7760,0
|
|
20240327,200100,341078700,7760,7760,7760,7760,0
|
|
20240327,200000,341078700,7760,7760,7760,7760,0
|
|
20240327,195900,341078700,7760,7760,7760,7760,0
|
|
20240327,195800,341078700,7760,7760,7760,7760,0
|
|
20240327,195700,341078700,7760,7760,7760,7760,0
|
|
20240327,195600,341078700,7760,7760,7760,7760,0
|
|
20240327,195500,341078700,7760,7760,7760,7760,0
|
|
20240327,195400,341078700,7760,7760,7760,7760,0
|
|
20240327,195300,341078700,7760,7760,7760,7760,0
|
|
20240327,195200,341078700,7760,7760,7760,7760,0
|
|
20240327,195100,341078700,7760,7760,7760,7760,0
|
|
20240327,195000,341078700,7760,7760,7760,7760,0
|
|
20240327,194900,341078700,7760,7760,7760,7760,0
|
|
20240327,194800,341078700,7760,7760,7760,7760,0
|
|
20240327,194700,341078700,7760,7760,7760,7760,0
|
|
20240327,194600,341078700,7760,7760,7760,7760,0
|
|
20240327,194500,341078700,7760,7760,7760,7760,0
|
|
20240327,194400,341078700,7760,7760,7760,7760,0
|
|
20240327,194300,341078700,7760,7760,7760,7760,0
|
|
20240327,194200,341078700,7760,7760,7760,7760,0
|
|
20240327,194100,341078700,7760,7760,7760,7760,678
|
|
20240327,194000,341078700,7760,7760,7760,7760,0
|
|
20240327,193900,341078700,7760,7760,7760,7760,0
|
|
20240327,193800,341078700,7760,7760,7760,7760,0
|
|
20240327,193700,341078700,7760,7760,7760,7760,0
|
|
20240327,193600,341078700,7760,7760,7760,7760,0
|
|
20240327,193500,341078700,7760,7760,7760,7760,0
|
|
20240327,193400,341078700,7760,7760,7760,7760,0
|
|
20240327,193300,341078700,7760,7760,7760,7760,0
|
|
20240327,193200,341078700,7760,7760,7760,7760,0
|
|
20240327,193100,341078700,7760,7760,7760,7760,0
|
|
20240327,193000,341078700,7760,7760,7760,7760,0
|
|
20240327,192900,341078700,7760,7760,7760,7760,0
|
|
20240327,192800,341078700,7760,7760,7760,7760,0
|
|
20240327,192700,341078700,7760,7760,7760,7760,0
|
|
20240327,192600,341078700,7760,7760,7760,7760,0
|
|
20240327,192500,341078700,7760,7760,7760,7760,0
|
|
20240327,192400,341078700,7760,7760,7760,7760,0
|
|
20240327,192300,341078700,7760,7760,7760,7760,0
|
|
20240327,192200,341078700,7760,7760,7760,7760,0
|
|
20240327,192100,341078700,7760,7760,7760,7760,0
|
|
20240327,192000,341078700,7760,7760,7760,7760,0
|
|
20240327,191900,341078700,7760,7760,7760,7760,0
|
|
20240327,191800,341078700,7760,7760,7760,7760,0
|
|
20240327,191700,341078700,7760,7760,7760,7760,0
|
|
20240327,191600,341078700,7760,7760,7760,7760,0
|
|
20240327,191500,341078700,7760,7760,7760,7760,0
|
|
20240327,191400,341078700,7760,7760,7760,7760,0
|
|
20240327,191300,341078700,7760,7760,7760,7760,0
|
|
20240327,191200,341078700,7760,7760,7760,7760,0
|
|
20240327,191100,341078700,7760,7760,7760,7760,678
|
|
20240327,191000,341078700,7760,7760,7760,7760,0
|
|
20240327,190900,341078700,7760,7760,7760,7760,0
|
|
20240327,190800,341078700,7760,7760,7760,7760,0
|
|
20240327,190700,341078700,7760,7760,7760,7760,0
|
|
20240327,190600,341078700,7760,7760,7760,7760,0
|
|
20240327,190500,341078700,7760,7760,7760,7760,0
|
|
20240327,190400,341078700,7760,7760,7760,7760,0
|
|
20240327,190300,341078700,7760,7760,7760,7760,0
|
|
20240327,190200,341078700,7760,7760,7760,7760,0
|
|
20240327,190100,341078700,7760,7760,7760,7760,0
|
|
20240327,190000,341078700,7760,7760,7760,7760,0
|
|
20240327,185900,341078700,7760,7760,7760,7760,0
|
|
20240327,185800,341078700,7760,7760,7760,7760,0
|
|
20240327,185700,341078700,7760,7760,7760,7760,0
|
|
20240327,185600,341078700,7760,7760,7760,7760,0
|
|
20240327,185500,341078700,7760,7760,7760,7760,0
|
|
20240327,185400,341078700,7760,7760,7760,7760,0
|
|
20240327,185300,341078700,7760,7760,7760,7760,0
|
|
20240327,185200,341078700,7760,7760,7760,7760,0
|
|
20240327,185100,341078700,7760,7760,7760,7760,0
|
|
20240327,185000,341078700,7760,7760,7760,7760,0
|
|
20240327,184900,341078700,7760,7760,7760,7760,0
|
|
20240327,184800,341078700,7760,7760,7760,7760,0
|
|
20240327,184700,341078700,7760,7760,7760,7760,0
|
|
20240327,184600,341078700,7760,7760,7760,7760,0
|
|
20240327,184500,341078700,7760,7760,7760,7760,0
|
|
20240327,184400,341078700,7760,7760,7760,7760,0
|
|
20240327,184300,341078700,7760,7760,7760,7760,0
|
|
20240327,184200,341078700,7760,7760,7760,7760,0
|
|
20240327,184100,341078700,7760,7760,7760,7760,678
|
|
20240327,184000,341078700,7760,7760,7760,7760,0
|
|
20240327,183900,341078700,7760,7760,7760,7760,0
|
|
20240327,183800,341078700,7760,7760,7760,7760,0
|
|
20240327,183700,341078700,7760,7760,7760,7760,0
|
|
20240327,183600,341078700,7760,7760,7760,7760,0
|
|
20240327,183500,341078700,7760,7760,7760,7760,0
|
|
20240327,183400,341078700,7760,7760,7760,7760,0
|
|
20240327,183300,341078700,7760,7760,7760,7760,0
|
|
20240327,183200,341078700,7760,7760,7760,7760,0
|
|
20240327,183100,341078700,7760,7760,7760,7760,0
|
|
20240327,183000,341078700,7760,7760,7760,7760,0
|
|
20240327,182900,341078700,7760,7760,7760,7760,0
|
|
20240327,182800,341078700,7760,7760,7760,7760,0
|
|
20240327,182700,341078700,7760,7760,7760,7760,0
|
|
20240327,182600,341078700,7760,7760,7760,7760,0
|
|
20240327,182500,341078700,7760,7760,7760,7760,0
|
|
20240327,182400,341078700,7760,7760,7760,7760,0
|
|
20240327,182300,341078700,7760,7760,7760,7760,0
|
|
20240327,182200,341078700,7760,7760,7760,7760,0
|
|
20240327,182100,341078700,7760,7760,7760,7760,0
|
|
20240327,182000,341078700,7760,7760,7760,7760,0
|
|
20240327,181900,341078700,7760,7760,7760,7760,0
|
|
20240327,181800,341078700,7760,7760,7760,7760,0
|
|
20240327,181700,341078700,7760,7760,7760,7760,0
|
|
20240327,181600,341078700,7760,7760,7760,7760,0
|
|
20240327,181500,341078700,7760,7760,7760,7760,0
|
|
20240327,181400,341078700,7760,7760,7760,7760,0
|
|
20240327,181300,341078700,7760,7760,7760,7760,0
|
|
20240327,181200,341078700,7760,7760,7760,7760,0
|
|
20240327,181100,341078700,7760,7760,7760,7760,678
|
|
20240327,181000,341078700,7760,7760,7760,7760,0
|
|
20240327,180900,341078700,7760,7760,7760,7760,0
|
|
20240327,180800,341078700,7760,7760,7760,7760,0
|
|
20240327,180700,341078700,7760,7760,7760,7760,0
|
|
20240327,180600,341078700,7760,7760,7760,7760,0
|
|
20240327,180500,341078700,7760,7760,7760,7760,0
|
|
20240327,180400,341078700,7760,7760,7760,7760,0
|
|
20240327,180300,341078700,7760,7760,7760,7760,0
|
|
20240327,180200,341078700,7760,7760,7760,7760,0
|
|
20240327,180100,341078700,7760,7760,7760,7760,0
|
|
20240327,180000,341078700,7760,7760,7760,7760,0
|
|
20240327,175900,341078700,7760,7760,7760,7760,0
|
|
20240327,175800,341078700,7760,7760,7760,7760,0
|
|
20240327,175700,341078700,7760,7760,7760,7760,0
|
|
20240327,175600,341078700,7760,7760,7760,7760,0
|
|
20240327,175500,341078700,7760,7760,7760,7760,0
|
|
20240327,175400,341078700,7760,7760,7760,7760,0
|
|
20240327,175300,341078700,7760,7760,7760,7760,0
|
|
20240327,175200,341078700,7760,7760,7760,7760,0
|
|
20240327,175100,341078700,7760,7760,7760,7760,0
|
|
20240327,175000,341078700,7760,7760,7760,7760,0
|
|
20240327,174900,341078700,7760,7760,7760,7760,0
|
|
20240327,174800,341078700,7760,7760,7760,7760,0
|
|
20240327,174700,341078700,7760,7760,7760,7760,0
|
|
20240327,174600,341078700,7760,7760,7760,7760,0
|
|
20240327,174500,341078700,7760,7760,7760,7760,0
|
|
20240327,174400,341078700,7760,7760,7760,7760,0
|
|
20240327,174300,341078700,7760,7760,7760,7760,0
|
|
20240327,174200,341078700,7760,7760,7760,7760,0
|
|
20240327,174100,341078700,7760,7760,7760,7760,678
|
|
20240327,174000,341078700,7760,7760,7760,7760,0
|
|
20240327,173900,341078700,7760,7760,7760,7760,0
|
|
20240327,173800,341078700,7760,7760,7760,7760,0
|
|
20240327,173700,341078700,7760,7760,7760,7760,0
|
|
20240327,173600,341078700,7760,7760,7760,7760,0
|
|
20240327,173500,341078700,7760,7760,7760,7760,0
|
|
20240327,173400,341078700,7760,7760,7760,7760,0
|
|
20240327,173300,341078700,7760,7760,7760,7760,0
|
|
20240327,173200,341078700,7760,7760,7760,7760,0
|
|
20240327,173100,341078700,7760,7760,7760,7760,0
|
|
20240327,173000,341078700,7760,7760,7760,7760,0
|
|
20240327,172900,341078700,7760,7760,7760,7760,0
|
|
20240327,172800,341078700,7760,7760,7760,7760,0
|
|
20240327,172700,341078700,7760,7760,7760,7760,0
|
|
20240327,172600,341078700,7760,7760,7760,7760,0
|
|
20240327,172500,341078700,7760,7760,7760,7760,0
|
|
20240327,172400,341078700,7760,7760,7760,7760,0
|
|
20240327,172300,341078700,7760,7760,7760,7760,0
|
|
20240327,172200,341078700,7760,7760,7760,7760,0
|
|
20240327,172100,341078700,7760,7760,7760,7760,0
|
|
20240327,172000,341078700,7760,7760,7760,7760,0
|
|
20240327,171900,341078700,7760,7760,7760,7760,0
|
|
20240327,171800,341078700,7760,7760,7760,7760,0
|
|
20240327,171700,341078700,7760,7760,7760,7760,0
|
|
20240327,171600,341078700,7760,7760,7760,7760,0
|
|
20240327,171500,341078700,7760,7760,7760,7760,0
|
|
20240327,171400,341078700,7760,7760,7760,7760,0
|
|
20240327,171300,341078700,7760,7760,7760,7760,0
|
|
20240327,171200,341078700,7760,7760,7760,7760,0
|
|
20240327,171100,341078700,7760,7760,7760,7760,678
|
|
20240327,171000,341078700,7760,7760,7760,7760,0
|
|
20240327,170900,341078700,7760,7760,7760,7760,0
|
|
20240327,170800,341078700,7760,7760,7760,7760,0
|
|
20240327,170700,341078700,7760,7760,7760,7760,0
|
|
20240327,170600,341078700,7760,7760,7760,7760,0
|
|
20240327,170500,341078700,7760,7760,7760,7760,0
|
|
20240327,170400,341078700,7760,7760,7760,7760,0
|
|
20240327,170300,341078700,7760,7760,7760,7760,0
|
|
20240327,170200,341078700,7760,7760,7760,7760,0
|
|
20240327,170100,341078700,7760,7760,7760,7760,0
|
|
20240327,170000,341078700,7760,7760,7760,7760,0
|
|
20240327,165900,341078700,7760,7760,7760,7760,0
|
|
20240327,165800,341078700,7760,7760,7760,7760,0
|
|
20240327,165700,341078700,7760,7760,7760,7760,0
|
|
20240327,165600,341078700,7760,7760,7760,7760,0
|
|
20240327,165500,341078700,7760,7760,7760,7760,0
|
|
20240327,165400,341078700,7760,7760,7760,7760,0
|
|
20240327,165300,341078700,7760,7760,7760,7760,0
|
|
20240327,165200,341078700,7760,7760,7760,7760,0
|
|
20240327,165100,341078700,7760,7760,7760,7760,0
|
|
20240327,165000,341078700,7760,7760,7760,7760,0
|
|
20240327,164900,341078700,7760,7760,7760,7760,0
|
|
20240327,164800,341078700,7760,7760,7760,7760,0
|
|
20240327,164700,341078700,7760,7760,7760,7760,0
|
|
20240327,164600,341078700,7760,7760,7760,7760,0
|
|
20240327,164500,341078700,7760,7760,7760,7760,0
|
|
20240327,164400,341078700,7760,7760,7760,7760,0
|
|
20240327,164300,341078700,7760,7760,7760,7760,0
|
|
20240327,164200,341078700,7760,7760,7760,7760,0
|
|
20240327,164100,341078700,7760,7760,7760,7760,678
|
|
20240327,164000,341078700,7760,7760,7760,7760,0
|
|
20240327,163900,341078700,7760,7760,7760,7760,0
|
|
20240327,163800,341078700,7760,7760,7760,7760,0
|
|
20240327,163700,341078700,7760,7760,7760,7760,0
|
|
20240327,163600,341078700,7760,7760,7760,7760,0
|
|
20240327,163500,341078700,7760,7760,7760,7760,0
|
|
20240327,163400,341078700,7760,7760,7760,7760,0
|
|
20240327,163300,341078700,7760,7760,7760,7760,0
|
|
20240327,163200,341078700,7760,7760,7760,7760,0
|
|
20240327,163100,341078700,7760,7760,7760,7760,0
|
|
20240327,163000,341078700,7760,7760,7760,7760,0
|
|
20240327,162900,341078700,7760,7760,7760,7760,0
|
|
20240327,162800,341078700,7760,7760,7760,7760,0
|
|
20240327,162700,341078700,7760,7760,7760,7760,0
|
|
20240327,162600,341078700,7760,7760,7760,7760,0
|
|
20240327,162500,341078700,7760,7760,7760,7760,0
|
|
20240327,162400,341078700,7760,7760,7760,7760,0
|
|
20240327,162300,341078700,7760,7760,7760,7760,0
|
|
20240327,162200,341078700,7760,7760,7760,7760,0
|
|
20240327,162100,341078700,7760,7760,7760,7760,0
|
|
20240327,162000,341078700,7760,7760,7760,7760,0
|
|
20240327,161900,341078700,7760,7760,7760,7760,0
|
|
20240327,161800,341078700,7760,7760,7760,7760,0
|
|
20240327,161700,341078700,7760,7760,7760,7760,0
|
|
20240327,161600,341078700,7760,7760,7760,7760,0
|
|
20240327,161500,341078700,7760,7760,7760,7760,0
|
|
20240327,161400,341078700,7760,7760,7760,7760,0
|
|
20240327,161300,341078700,7760,7760,7760,7760,0
|
|
20240327,161200,341078700,7760,7760,7760,7760,0
|
|
20240327,161100,341078700,7760,7760,7760,7760,678
|
|
20240327,161000,341078700,7760,7760,7760,7760,0
|
|
20240327,160900,341078700,7760,7760,7760,7760,0
|
|
20240327,160800,341078700,7760,7760,7760,7760,0
|
|
20240327,160700,341078700,7760,7760,7760,7760,0
|
|
20240327,160600,341078700,7760,7760,7760,7760,0
|
|
20240327,160500,341078700,7760,7760,7760,7760,0
|
|
20240327,160400,341078700,7760,7760,7760,7760,0
|
|
20240327,160300,341078700,7760,7760,7760,7760,0
|
|
20240327,160200,341078700,7760,7760,7760,7760,0
|
|
20240327,160100,341078700,7760,7760,7760,7760,0
|
|
20240327,160000,341078700,7760,7760,7760,7760,0
|
|
20240327,155900,341078700,7760,7760,7760,7760,0
|
|
20240327,155800,341078700,7760,7760,7760,7760,0
|
|
20240327,155700,341078700,7760,7760,7760,7760,0
|
|
20240327,155600,341078700,7760,7760,7760,7760,0
|
|
20240327,155500,341078700,7760,7760,7760,7760,0
|
|
20240327,155400,341078700,7760,7760,7760,7760,0
|
|
20240327,155300,341078700,7760,7760,7760,7760,0
|
|
20240327,155200,341078700,7760,7760,7760,7760,0
|
|
20240327,155100,341078700,7760,7760,7760,7760,0
|
|
20240327,155000,341078700,7760,7760,7760,7760,0
|
|
20240327,154900,341078700,7760,7760,7760,7760,0
|
|
20240327,154800,341078700,7760,7760,7760,7760,0
|
|
20240327,154700,341078700,7760,7760,7760,7760,0
|
|
20240327,154600,341078700,7760,7760,7760,7760,0
|
|
20240327,154500,341078700,7760,7760,7760,7760,0
|
|
20240327,154400,341078700,7760,7760,7760,7760,0
|
|
20240327,154300,341078700,7760,7760,7760,7760,0
|
|
20240327,154200,341078700,7760,7760,7760,7760,0
|
|
20240327,154100,341078700,7760,7760,7760,7760,678
|
|
20240327,154000,341078700,7760,7760,7760,7760,0
|
|
20240327,153900,341078700,7760,7760,7760,7760,0
|
|
20240327,153800,341078700,7760,7760,7760,7760,0
|
|
20240327,153700,341078700,7760,7760,7760,7760,0
|
|
20240327,153600,341078700,7760,7760,7760,7760,0
|
|
20240327,153500,341078700,7760,7760,7760,7760,0
|
|
20240327,153400,341078700,7760,7760,7760,7760,0
|
|
20240327,153300,341078700,7760,7760,7760,7760,0
|
|
20240327,153200,341078700,7760,7760,7760,7760,0
|
|
20240327,153100,341078700,7760,7760,7760,7760,0
|
|
20240327,153000,341078700,7760,7760,7760,7760,678
|
|
20240327,152900,335817420,7710,7710,7710,7710,0
|
|
20240327,152800,335817420,7710,7710,7710,7710,0
|
|
20240327,152700,335817420,7710,7710,7710,7710,0
|
|
20240327,152600,335817420,7710,7710,7710,7710,0
|
|
20240327,152500,335817420,7710,7710,7710,7710,0
|
|
20240327,152400,335817420,7710,7710,7710,7710,0
|
|
20240327,152300,335817420,7710,7710,7710,7710,0
|
|
20240327,152200,335817420,7710,7710,7710,7710,0
|
|
20240327,152100,335817420,7710,7710,7710,7710,0
|
|
20240327,152000,335817420,7710,7710,7710,7710,0
|
|
20240327,151900,335817420,7710,7750,7750,7710,127
|
|
20240327,151800,334837930,7750,7750,7750,7700,259
|
|
20240327,151700,332840840,7750,7750,7750,7710,29
|
|
20240327,151600,332616770,7750,7750,7750,7720,377
|
|
20240327,151500,329705790,7750,7710,7750,7710,83
|
|
20240327,151400,329065660,7760,7720,7760,7720,144
|
|
20240327,151300,327953900,7760,7760,7760,7720,302
|
|
20240327,151200,325622380,7760,7760,7760,7720,200
|
|
20240327,151100,324078140,7760,7760,7760,7730,6
|
|
20240327,151000,324031700,7730,7760,7760,7730,85
|
|
20240327,150900,323374500,7760,7740,7760,7730,283
|
|
20240327,150800,321186620,7770,7770,7770,7770,1
|
|
20240327,150700,321178850,7770,7780,7780,7730,32
|
|
20240327,150600,320931320,7790,7750,7790,7740,332
|
|
20240327,150500,318360110,7790,7790,7790,7790,14
|
|
20240327,150400,318251050,7790,7790,7790,7790,7
|
|
20240327,150300,318196520,7790,7790,7790,7780,312
|
|
20240327,150200,315766060,7790,7740,7790,7740,262
|
|
20240327,150100,313729190,7730,7730,7730,7730,0
|
|
20240327,150000,313729190,7730,7730,7730,7730,0
|
|
20240327,145900,313729190,7730,7730,7730,7730,264
|
|
20240327,145800,311688470,7730,7730,7730,7730,421
|
|
20240327,145700,308434140,7710,7710,7710,7710,0
|
|
20240327,145600,308434140,7710,7710,7710,7710,1
|
|
20240327,145500,308426430,7730,7730,7730,7730,300
|
|
20240327,145400,306107430,7710,7710,7710,7710,1
|
|
20240327,145300,306099720,7730,7710,7730,7710,301
|
|
20240327,145200,303778990,7720,7710,7720,7710,212
|
|
20240327,145100,302144350,7720,7720,7720,7720,50
|
|
20240327,145000,301758350,7740,7740,7740,7740,0
|
|
20240327,144900,301758350,7740,7740,7740,7740,0
|
|
20240327,144800,301758350,7740,7740,7740,7740,387
|
|
20240327,144700,298762970,7720,7720,7720,7720,358
|
|
20240327,144600,295999210,7760,7760,7760,7760,0
|
|
20240327,144500,295999210,7760,7760,7760,7760,0
|
|
20240327,144400,295999210,7760,7760,7760,7760,0
|
|
20240327,144300,295999210,7760,7760,7760,7760,1
|
|
20240327,144200,295991450,7720,7720,7720,7720,71
|
|
20240327,144100,295443330,7720,7720,7720,7720,0
|
|
20240327,144000,295443330,7720,7720,7720,7720,0
|
|
20240327,143900,295443330,7720,7720,7720,7720,0
|
|
20240327,143800,295443330,7720,7720,7720,7720,0
|
|
20240327,143700,295443330,7720,7720,7720,7720,0
|
|
20240327,143600,295443330,7720,7720,7720,7720,0
|
|
20240327,143500,295443330,7720,7720,7720,7720,17
|
|
20240327,143400,295312090,7720,7770,7770,7720,214
|
|
20240327,143300,293654110,7770,7770,7770,7770,21
|
|
20240327,143200,293490940,7780,7780,7780,7780,0
|
|
20240327,143100,293490940,7780,7780,7780,7780,0
|
|
20240327,143000,293490940,7780,7780,7780,7780,0
|
|
20240327,142900,293490940,7780,7780,7780,7780,0
|
|
20240327,142800,293490940,7780,7780,7780,7780,0
|
|
20240327,142700,293490940,7780,7780,7780,7780,0
|
|
20240327,142600,293490940,7780,7780,7780,7780,2420
|
|
20240327,142500,274663340,7770,7770,7770,7770,90
|
|
20240327,142400,273964040,7770,7770,7770,7770,1
|
|
20240327,142300,273956270,7750,7750,7750,7750,0
|
|
20240327,142200,273956270,7750,7750,7750,7750,0
|
|
20240327,142100,273956270,7750,7750,7750,7750,0
|
|
20240327,142000,273956270,7750,7750,7750,7750,0
|
|
20240327,141900,273956270,7750,7750,7750,7750,0
|
|
20240327,141800,273956270,7750,7750,7750,7750,0
|
|
20240327,141700,273956270,7750,7750,7750,7750,0
|
|
20240327,141600,273956270,7750,7750,7750,7750,0
|
|
20240327,141500,273956270,7750,7750,7750,7750,0
|
|
20240327,141400,273956270,7750,7750,7750,7750,130
|
|
20240327,141300,272948770,7750,7750,7750,7750,35
|
|
20240327,141200,272677520,7740,7740,7740,7740,569
|
|
20240327,141100,268273460,7730,7730,7730,7730,0
|
|
20240327,141000,268273460,7730,7730,7730,7730,0
|
|
20240327,140900,268273460,7730,7730,7730,7730,0
|
|
20240327,140800,268273460,7730,7730,7730,7730,0
|
|
20240327,140700,268273460,7730,7730,7730,7730,23
|
|
20240327,140600,268095670,7730,7730,7730,7730,134
|
|
20240327,140500,267059850,7720,7720,7720,7720,0
|
|
20240327,140400,267059850,7720,7720,7720,7720,0
|
|
20240327,140300,267059850,7720,7720,7720,7720,0
|
|
20240327,140200,267059850,7720,7720,7720,7720,0
|
|
20240327,140100,267059850,7720,7730,7730,7720,21
|
|
20240327,140000,266897630,7730,7730,7730,7730,53
|
|
20240327,135900,266487940,7720,7720,7720,7720,0
|
|
20240327,135800,266487940,7720,7720,7720,7720,0
|
|
20240327,135700,266487940,7720,7720,7720,7720,0
|
|
20240327,135600,266487940,7720,7730,7770,7720,163
|
|
20240327,135500,265227950,7770,7740,7770,7740,288
|
|
20240327,135400,262998800,7740,7740,7740,7740,0
|
|
20240327,135300,262998800,7740,7740,7740,7740,20
|
|
20240327,135200,262844000,7770,7770,7770,7770,1
|
|
20240327,135100,262836230,7770,7770,7770,7770,0
|
|
20240327,135000,262836230,7770,7770,7770,7770,67
|
|
20240327,134900,262315640,7770,7770,7770,7770,0
|
|
20240327,134800,262315640,7770,7770,7770,7770,0
|
|
20240327,134700,262315640,7770,7770,7770,7770,0
|
|
20240327,134600,262315640,7770,7770,7770,7770,0
|
|
20240327,134500,262315640,7770,7770,7770,7770,1
|
|
20240327,134400,262307870,7740,7740,7740,7740,0
|
|
20240327,134300,262307870,7740,7740,7740,7740,0
|
|
20240327,134200,262307870,7740,7740,7740,7740,0
|
|
20240327,134100,262307870,7740,7740,7740,7740,0
|
|
20240327,134000,262307870,7740,7740,7740,7740,0
|
|
20240327,133900,262307870,7740,7740,7740,7740,0
|
|
20240327,133800,262307870,7740,7740,7740,7740,0
|
|
20240327,133700,262307870,7740,7740,7740,7740,0
|
|
20240327,133600,262307870,7740,7740,7740,7740,0
|
|
20240327,133500,262307870,7740,7740,7740,7740,5
|
|
20240327,133400,262269170,7740,7740,7740,7740,0
|
|
20240327,133300,262269170,7740,7730,7740,7730,70
|
|
20240327,133200,261728060,7730,7730,7730,7730,0
|
|
20240327,133100,261728060,7730,7730,7730,7730,0
|
|
20240327,133000,261728060,7730,7730,7730,7730,0
|
|
20240327,132900,261728060,7730,7730,7730,7730,1
|
|
20240327,132800,261720330,7770,7770,7770,7770,2
|
|
20240327,132700,261704790,7730,7730,7730,7730,0
|
|
20240327,132600,261704790,7730,7730,7730,7730,0
|
|
20240327,132500,261704790,7730,7730,7730,7730,0
|
|
20240327,132400,261704790,7730,7730,7730,7730,114
|
|
20240327,132300,260823570,7730,7770,7770,7730,651
|
|
20240327,132200,255786210,7740,7740,7740,7740,0
|
|
20240327,132100,255786210,7740,7740,7740,7740,0
|
|
20240327,132000,255786210,7740,7740,7740,7740,0
|
|
20240327,131900,255786210,7740,7740,7740,7740,0
|
|
20240327,131800,255786210,7740,7740,7740,7740,5
|
|
20240327,131700,255747510,7740,7740,7740,7740,70
|
|
20240327,131600,255205710,7740,7740,7740,7740,3
|
|
20240327,131500,255182490,7740,7740,7740,7740,0
|
|
20240327,131400,255182490,7740,7740,7740,7740,0
|
|
20240327,131300,255182490,7740,7740,7740,7740,1
|
|
20240327,131200,255174750,7740,7740,7740,7740,0
|
|
20240327,131100,255174750,7740,7740,7740,7740,0
|
|
20240327,131000,255174750,7740,7740,7740,7740,0
|
|
20240327,130900,255174750,7740,7740,7740,7740,0
|
|
20240327,130800,255174750,7740,7740,7740,7740,0
|
|
20240327,130700,255174750,7740,7740,7740,7740,16
|
|
20240327,130600,255050910,7770,7770,7770,7770,0
|
|
20240327,130500,255050910,7770,7770,7770,7770,0
|
|
20240327,130400,255050910,7770,7770,7770,7770,0
|
|
20240327,130300,255050910,7770,7770,7770,7770,4
|
|
20240327,130200,255019830,7770,7770,7770,7770,5
|
|
20240327,130100,254980980,7770,7770,7770,7770,11
|
|
20240327,130000,254895510,7770,7770,7770,7770,5
|
|
20240327,125900,254856660,7770,7770,7770,7770,1
|
|
20240327,125800,254848890,7750,7750,7750,7750,32
|
|
20240327,125700,254600890,7750,7750,7750,7750,0
|
|
20240327,125600,254600890,7750,7750,7750,7750,1
|
|
20240327,125500,254593140,7710,7710,7710,7710,0
|
|
20240327,125400,254593140,7710,7720,7720,7710,587
|
|
20240327,125300,250064910,7720,7730,7730,7720,170
|
|
20240327,125200,248750830,7730,7750,7750,7730,739
|
|
20240327,125100,243030600,7750,7760,7760,7750,24
|
|
20240327,125000,242844590,7800,7800,7800,7800,0
|
|
20240327,124900,242844590,7800,7800,7800,7800,0
|
|
20240327,124800,242844590,7800,7800,7800,7800,0
|
|
20240327,124700,242844590,7800,7800,7800,7800,0
|
|
20240327,124600,242844590,7800,7800,7800,7800,0
|
|
20240327,124500,242844590,7800,7800,7800,7800,0
|
|
20240327,124400,242844590,7800,7760,7800,7760,593
|
|
20240327,124300,238242870,7770,7770,7770,7770,161
|
|
20240327,124200,236991900,7780,7780,7780,7780,0
|
|
20240327,124100,236991900,7780,7780,7780,7780,59
|
|
20240327,124000,236532880,7800,7800,7800,7800,0
|
|
20240327,123900,236532880,7800,7800,7800,7800,0
|
|
20240327,123800,236532880,7800,7800,7800,7800,1
|
|
20240327,123700,236525080,7770,7770,7770,7770,0
|
|
20240327,123600,236525080,7770,7770,7770,7770,0
|
|
20240327,123500,236525080,7770,7770,7770,7770,0
|
|
20240327,123400,236525080,7770,7770,7770,7770,0
|
|
20240327,123300,236525080,7770,7770,7770,7770,0
|
|
20240327,123200,236525080,7770,7770,7770,7770,0
|
|
20240327,123100,236525080,7770,7770,7770,7770,166
|
|
20240327,123000,235235260,7800,7800,7800,7800,11
|
|
20240327,122900,235149460,7780,7780,7780,7780,0
|
|
20240327,122800,235149460,7780,7780,7780,7780,30
|
|
20240327,122700,234916060,7770,7770,7770,7770,0
|
|
20240327,122600,234916060,7770,7770,7770,7770,0
|
|
20240327,122500,234916060,7770,7770,7770,7770,0
|
|
20240327,122400,234916060,7770,7770,7770,7770,0
|
|
20240327,122300,234916060,7770,7770,7770,7770,0
|
|
20240327,122200,234916060,7770,7770,7770,7770,0
|
|
20240327,122100,234916060,7770,7770,7770,7770,0
|
|
20240327,122000,234916060,7770,7770,7770,7770,0
|
|
20240327,121900,234916060,7770,7770,7770,7770,1
|
|
20240327,121800,234908290,7780,7780,7780,7780,2
|
|
20240327,121700,234892730,7770,7770,7780,7770,168
|
|
20240327,121600,233587050,7780,7780,7780,7780,6
|
|
20240327,121500,233540370,7770,7770,7770,7770,0
|
|
20240327,121400,233540370,7770,7770,7770,7770,0
|
|
20240327,121300,233540370,7770,7770,7770,7770,0
|
|
20240327,121200,233540370,7770,7770,7770,7770,0
|
|
20240327,121100,233540370,7770,7770,7770,7770,0
|
|
20240327,121000,233540370,7770,7770,7770,7770,10
|
|
20240327,120900,233462670,7770,7770,7770,7770,0
|
|
20240327,120800,233462670,7770,7770,7770,7770,0
|
|
20240327,120700,233462670,7770,7770,7770,7770,0
|
|
20240327,120600,233462670,7770,7770,7770,7770,0
|
|
20240327,120500,233462670,7770,7770,7770,7770,0
|
|
20240327,120400,233462670,7770,7780,7780,7770,74
|
|
20240327,120300,232887080,7770,7770,7770,7770,0
|
|
20240327,120200,232887080,7770,7770,7770,7770,0
|
|
20240327,120100,232887080,7770,7770,7770,7770,0
|
|
20240327,120000,232887080,7770,7770,7770,7770,0
|
|
20240327,115900,232887080,7770,7770,7770,7770,0
|
|
20240327,115800,232887080,7770,7770,7770,7770,0
|
|
20240327,115700,232887080,7770,7770,7770,7770,1
|
|
20240327,115600,232879310,7780,7780,7780,7780,0
|
|
20240327,115500,232879310,7780,7780,7780,7780,1
|
|
20240327,115400,232871530,7800,7800,7800,7800,2
|
|
20240327,115300,232855930,7800,7800,7800,7800,5
|
|
20240327,115200,232816930,7800,7800,7800,7800,0
|
|
20240327,115100,232816930,7800,7800,7800,7800,0
|
|
20240327,115000,232816930,7800,7800,7800,7800,0
|
|
20240327,114900,232816930,7800,7800,7800,7800,0
|
|
20240327,114800,232816930,7800,7800,7800,7800,16
|
|
20240327,114700,232692130,7770,7780,7780,7770,2
|
|
20240327,114600,232676580,7800,7800,7800,7800,1
|
|
20240327,114500,232668780,7760,7760,7760,7760,0
|
|
20240327,114400,232668780,7760,7800,7800,7760,11
|
|
20240327,114300,232583020,7800,7800,7800,7800,1
|
|
20240327,114200,232575220,7770,7770,7770,7770,7
|
|
20240327,114100,232520830,7770,7770,7770,7770,0
|
|
20240327,114000,232520830,7770,7770,7770,7770,0
|
|
20240327,113900,232520830,7770,7770,7770,7770,0
|
|
20240327,113800,232520830,7770,7770,7770,7770,0
|
|
20240327,113700,232520830,7770,7770,7770,7770,0
|
|
20240327,113600,232520830,7770,7780,7780,7770,74
|
|
20240327,113500,231945140,7820,7820,7820,7820,0
|
|
20240327,113400,231945140,7820,7820,7820,7820,0
|
|
20240327,113300,231945140,7820,7820,7820,7820,1
|
|
20240327,113200,231937320,7780,7780,7780,7780,0
|
|
20240327,113100,231937320,7780,7780,7780,7780,0
|
|
20240327,113000,231937320,7780,7780,7780,7780,0
|
|
20240327,112900,231937320,7780,7780,7780,7780,0
|
|
20240327,112800,231937320,7780,7780,7780,7780,0
|
|
20240327,112700,231937320,7780,7820,7830,7780,447
|
|
20240327,112600,228451520,7830,7830,7830,7830,2
|
|
20240327,112500,228435860,7790,7790,7790,7790,22
|
|
20240327,112400,228264480,7790,7790,7790,7790,6
|
|
20240327,112300,228217740,7790,7790,7790,7790,0
|
|
20240327,112200,228217740,7790,7790,7790,7790,0
|
|
20240327,112100,228217740,7790,7790,7790,7790,0
|
|
20240327,112000,228217740,7790,7790,7790,7790,0
|
|
20240327,111900,228217740,7790,7790,7790,7790,0
|
|
20240327,111800,228217740,7790,7790,7790,7790,0
|
|
20240327,111700,228217740,7790,7790,7790,7790,0
|
|
20240327,111600,228217740,7790,7800,7800,7790,123
|
|
20240327,111500,227258390,7800,7800,7800,7800,1
|
|
20240327,111400,227250590,7800,7800,7800,7800,0
|
|
20240327,111300,227250590,7800,7800,7800,7800,0
|
|
20240327,111200,227250590,7800,7800,7800,7800,0
|
|
20240327,111100,227250590,7800,7800,7800,7800,0
|
|
20240327,111000,227250590,7800,7800,7800,7800,0
|
|
20240327,110900,227250590,7800,7800,7800,7800,60
|
|
20240327,110800,226782590,7800,7800,7800,7800,29
|
|
20240327,110700,226556390,7850,7850,7850,7850,7
|
|
20240327,110600,226501440,7850,7850,7850,7850,20
|
|
20240327,110500,226344440,7850,7850,7850,7850,1
|
|
20240327,110400,226336590,7850,7850,7850,7850,0
|
|
20240327,110300,226336590,7850,7850,7850,7850,30
|
|
20240327,110200,226101090,7850,7850,7850,7850,1
|
|
20240327,110100,226093240,7800,7800,7800,7800,0
|
|
20240327,110000,226093240,7800,7800,7800,7800,290
|
|
20240327,105900,223831240,7760,7790,7850,7760,2864
|
|
20240327,105800,201438460,7790,7790,7790,7790,6
|
|
20240327,105700,201391720,7750,7750,7750,7750,0
|
|
20240327,105600,201391720,7750,7800,7800,7750,1381
|
|
20240327,105500,190680800,7800,7830,7830,7800,399
|
|
20240327,105400,187559840,7850,7840,7850,7840,215
|
|
20240327,105300,185874230,7840,7840,7840,7840,27
|
|
20240327,105200,185662550,7840,7890,7890,7840,290
|
|
20240327,105100,183384760,7900,7900,7900,7900,10
|
|
20240327,105000,183305760,7910,7910,7910,7910,0
|
|
20240327,104900,183305760,7910,7920,7920,7910,46
|
|
20240327,104800,182941800,7920,7920,7920,7920,1
|
|
20240327,104700,182933880,7910,7910,7910,7910,0
|
|
20240327,104600,182933880,7910,7910,7910,7910,0
|
|
20240327,104500,182933880,7910,7910,7910,7910,0
|
|
20240327,104400,182933880,7910,7910,7910,7910,0
|
|
20240327,104300,182933880,7910,7910,7910,7910,10
|
|
20240327,104200,182854780,7940,7940,7940,7940,3
|
|
20240327,104100,182830960,7950,7880,7950,7880,51
|
|
20240327,104000,182429010,7880,7880,7880,7880,317
|
|
20240327,103900,179931050,7940,7940,7940,7940,90
|
|
20240327,103800,179216450,7940,7940,7940,7940,0
|
|
20240327,103700,179216450,7940,7940,7940,7940,4
|
|
20240327,103600,179184690,7950,7910,7950,7910,210
|
|
20240327,103500,177516560,7910,7910,7910,7910,11
|
|
20240327,103400,177429550,7940,7840,7990,7840,1126
|
|
20240327,103300,168502960,7840,7850,7850,7830,1469
|
|
20240327,103200,156984350,7850,7850,7850,7850,0
|
|
20240327,103100,156984350,7850,7870,7870,7850,185
|
|
20240327,103000,155530460,7870,7890,7890,7870,256
|
|
20240327,102900,153515500,7900,7900,7900,7900,1
|
|
20240327,102800,153507600,7900,7900,7900,7900,17
|
|
20240327,102700,153373300,7870,7870,7870,7870,10
|
|
20240327,102600,153294600,7860,7910,7910,7860,2
|
|
20240327,102500,153278830,7860,7860,7860,7860,148
|
|
20240327,102400,152115550,7860,7910,7910,7860,341
|
|
20240327,102300,149418340,7920,7900,7920,7860,923
|
|
20240327,102200,142118790,7900,7890,7900,7890,1801
|
|
20240327,102100,127896900,7890,7840,7890,7840,1019
|
|
20240327,102000,119887960,7840,7840,7840,7840,0
|
|
20240327,101900,119887960,7840,7840,7840,7840,31
|
|
20240327,101800,119644920,7840,7840,7840,7840,82
|
|
20240327,101700,119002040,7840,7840,7840,7840,0
|
|
20240327,101600,119002040,7840,7820,7840,7820,514
|
|
20240327,101500,114972520,7830,7830,7830,7830,1
|
|
20240327,101400,114964690,7860,7830,7860,7820,957
|
|
20240327,101300,107471380,7830,7830,7830,7830,29
|
|
20240327,101200,107244310,7820,7820,7820,7820,20
|
|
20240327,101100,107087910,7820,7820,7820,7820,100
|
|
20240327,101000,106305910,7810,7810,7810,7810,0
|
|
20240327,100900,106305910,7810,7810,7810,7810,32
|
|
20240327,100800,106055990,7830,7830,7830,7830,99
|
|
20240327,100700,105280820,7840,7810,7840,7810,32
|
|
20240327,100600,105030800,7830,7820,7830,7820,60
|
|
20240327,100500,104561010,7830,7830,7830,7830,0
|
|
20240327,100400,104561010,7830,7830,7830,7830,1
|
|
20240327,100300,104553180,7810,7810,7810,7810,0
|
|
20240327,100200,104553180,7810,7810,7810,7810,50
|
|
20240327,100100,104162680,7810,7760,7810,7760,667
|
|
20240327,100000,98960800,7760,7760,7760,7760,1
|
|
20240327,095900,98953040,7740,7740,7740,7740,50
|
|
20240327,095800,98566040,7740,7740,7770,7740,7
|
|
20240327,095700,98511710,7770,7770,7770,7770,0
|
|
20240327,095600,98511710,7770,7770,7770,7770,16
|
|
20240327,095500,98387390,7750,7740,7750,7740,142
|
|
20240327,095400,97288300,7740,7750,7750,7740,79
|
|
20240327,095300,96676250,7750,7760,7770,7750,7
|
|
20240327,095200,96621940,7740,7740,7740,7740,0
|
|
20240327,095100,96621940,7740,7740,7740,7740,91
|
|
20240327,095000,95917600,7740,7750,7770,7740,120
|
|
20240327,094900,94987590,7750,7770,7770,7750,36
|
|
20240327,094800,94708040,7760,7760,7770,7760,41
|
|
20240327,094700,94389860,7780,7770,7780,7760,781
|
|
20240327,094600,88322920,7770,7770,7770,7770,30
|
|
20240327,094500,88089820,7770,7770,7770,7770,0
|
|
20240327,094400,88089820,7770,7780,7780,7770,85
|
|
20240327,094300,87428530,7780,7780,7790,7780,102
|
|
20240327,094200,86633970,7780,7770,7780,7770,43
|
|
20240327,094100,86299530,7780,7770,7780,7760,715
|
|
20240327,094000,80747070,7770,7770,7770,7770,9
|
|
20240327,093900,80677140,7790,7790,7790,7790,0
|
|
20240327,093800,80677140,7790,7790,7790,7790,0
|
|
20240327,093700,80677140,7790,7790,7790,7790,164
|
|
20240327,093600,79399580,7780,7780,7780,7780,25
|
|
20240327,093500,79205080,7780,7790,7790,7780,465
|
|
20240327,093400,75585950,7800,7830,7830,7800,19
|
|
20240327,093300,75437720,7800,7810,7810,7800,133
|
|
20240327,093200,74400120,7860,7820,7870,7820,18
|
|
20240327,093100,74258910,7800,7830,7830,7800,20
|
|
20240327,093000,74102580,7790,7870,7870,7790,1256
|
|
20240327,092900,64272410,7870,7870,7870,7870,4
|
|
20240327,092800,64240930,7870,7860,7870,7810,405
|
|
20240327,092700,61066370,7860,7840,7870,7840,736
|
|
20240327,092600,55292800,7840,7830,7840,7780,255
|
|
20240327,092500,53296310,7820,7810,7830,7810,1368
|
|
20240327,092400,42598310,7840,7820,7840,7810,389
|
|
20240327,092300,39552200,7820,7810,7820,7800,261
|
|
20240327,092200,37513960,7800,7760,7800,7760,647
|
|
20240327,092100,32482150,7790,7790,7790,7790,50
|
|
20240327,092000,32092650,7790,7780,7790,7780,80
|
|
20240327,091900,31469470,7800,7790,7800,7790,93
|
|
20240327,091800,30744980,7790,7790,7790,7750,85
|
|
20240327,091700,30084770,7790,7800,7810,7780,208
|
|
20240327,091600,28465080,7810,7800,7810,7800,65
|
|
20240327,091500,27958070,7800,7800,7800,7800,1
|
|
20240327,091400,27950270,7800,7800,7800,7770,1103
|
|
20240327,091300,19376870,7800,7800,7800,7790,11
|
|
20240327,091200,19291140,7800,7780,7800,7750,254
|
|
20240327,091100,17315490,7810,7800,7810,7800,25
|
|
20240327,091000,17120440,7800,7790,7810,7790,137
|
|
20240327,090900,16051790,7800,7800,7800,7800,40
|
|
20240327,090800,15739790,7780,7750,7780,7730,218
|
|
20240327,090700,14048540,7770,7770,7770,7760,189
|
|
20240327,090600,12581150,7770,7740,7770,7740,309
|
|
20240327,090500,10189280,7740,7740,7740,7730,221
|
|
20240327,090400,8480150,7740,7740,7740,7730,81
|
|
20240327,090300,7853940,7740,7740,7740,7740,7
|
|
20240327,090200,7799760,7740,7700,7740,7700,426
|
|
20240327,090100,4515420,7700,7700,7700,7700,1
|
|
20240327,090000,4507720,7700,7640,7700,7640,590
|