620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191700,136186740,7810,7810,7810,7810,333
|
|
20240326,191600,136186740,7810,7810,7810,7810,0
|
|
20240326,191500,136186740,7810,7810,7810,7810,0
|
|
20240326,191400,136186740,7810,7810,7810,7810,0
|
|
20240326,191300,136186740,7810,7810,7810,7810,0
|
|
20240326,191200,136186740,7810,7810,7810,7810,0
|
|
20240326,191100,136186740,7810,7810,7810,7810,0
|
|
20240326,191000,136186740,7810,7810,7810,7810,0
|
|
20240326,190900,136186740,7810,7810,7810,7810,0
|
|
20240326,190800,136186740,7810,7810,7810,7810,0
|
|
20240326,190700,136186740,7810,7810,7810,7810,0
|
|
20240326,190600,136186740,7810,7810,7810,7810,0
|
|
20240326,190500,136186740,7810,7810,7810,7810,0
|
|
20240326,190400,136186740,7810,7810,7810,7810,0
|
|
20240326,190300,136186740,7810,7810,7810,7810,0
|
|
20240326,190200,136186740,7810,7810,7810,7810,0
|
|
20240326,190100,136186740,7810,7810,7810,7810,0
|
|
20240326,190000,136186740,7810,7810,7810,7810,0
|
|
20240326,185900,136186740,7810,7810,7810,7810,0
|
|
20240326,185800,136186740,7810,7810,7810,7810,0
|
|
20240326,185700,136186740,7810,7810,7810,7810,0
|
|
20240326,185600,136186740,7810,7810,7810,7810,0
|
|
20240326,185500,136186740,7810,7810,7810,7810,0
|
|
20240326,185400,136186740,7810,7810,7810,7810,0
|
|
20240326,185300,136186740,7810,7810,7810,7810,0
|
|
20240326,185200,136186740,7810,7810,7810,7810,0
|
|
20240326,185100,136186740,7810,7810,7810,7810,0
|
|
20240326,185000,136186740,7810,7810,7810,7810,0
|
|
20240326,184900,136186740,7810,7810,7810,7810,0
|
|
20240326,184800,136186740,7810,7810,7810,7810,0
|
|
20240326,184700,136186740,7810,7810,7810,7810,333
|
|
20240326,184600,136186740,7810,7810,7810,7810,0
|
|
20240326,184500,136186740,7810,7810,7810,7810,0
|
|
20240326,184400,136186740,7810,7810,7810,7810,0
|
|
20240326,184300,136186740,7810,7810,7810,7810,0
|
|
20240326,184200,136186740,7810,7810,7810,7810,0
|
|
20240326,184100,136186740,7810,7810,7810,7810,0
|
|
20240326,184000,136186740,7810,7810,7810,7810,0
|
|
20240326,183900,136186740,7810,7810,7810,7810,0
|
|
20240326,183800,136186740,7810,7810,7810,7810,0
|
|
20240326,183700,136186740,7810,7810,7810,7810,0
|
|
20240326,183600,136186740,7810,7810,7810,7810,0
|
|
20240326,183500,136186740,7810,7810,7810,7810,0
|
|
20240326,183400,136186740,7810,7810,7810,7810,0
|
|
20240326,183300,136186740,7810,7810,7810,7810,0
|
|
20240326,183200,136186740,7810,7810,7810,7810,0
|
|
20240326,183100,136186740,7810,7810,7810,7810,0
|
|
20240326,183000,136186740,7810,7810,7810,7810,0
|
|
20240326,182900,136186740,7810,7810,7810,7810,0
|
|
20240326,182800,136186740,7810,7810,7810,7810,0
|
|
20240326,182700,136186740,7810,7810,7810,7810,0
|
|
20240326,182600,136186740,7810,7810,7810,7810,0
|
|
20240326,182500,136186740,7810,7810,7810,7810,0
|
|
20240326,182400,136186740,7810,7810,7810,7810,0
|
|
20240326,182300,136186740,7810,7810,7810,7810,0
|
|
20240326,182200,136186740,7810,7810,7810,7810,0
|
|
20240326,182100,136186740,7810,7810,7810,7810,0
|
|
20240326,182000,136186740,7810,7810,7810,7810,0
|
|
20240326,181900,136186740,7810,7810,7810,7810,0
|
|
20240326,181800,136186740,7810,7810,7810,7810,0
|
|
20240326,181700,136186740,7810,7810,7810,7810,333
|
|
20240326,181600,136186740,7810,7810,7810,7810,0
|
|
20240326,181500,136186740,7810,7810,7810,7810,0
|
|
20240326,181400,136186740,7810,7810,7810,7810,0
|
|
20240326,181300,136186740,7810,7810,7810,7810,0
|
|
20240326,181200,136186740,7810,7810,7810,7810,0
|
|
20240326,181100,136186740,7810,7810,7810,7810,0
|
|
20240326,181000,136186740,7810,7810,7810,7810,0
|
|
20240326,180900,136186740,7810,7810,7810,7810,0
|
|
20240326,180800,136186740,7810,7810,7810,7810,0
|
|
20240326,180700,136186740,7810,7810,7810,7810,0
|
|
20240326,180600,136186740,7810,7810,7810,7810,0
|
|
20240326,180500,136186740,7810,7810,7810,7810,0
|
|
20240326,180400,136186740,7810,7810,7810,7810,0
|
|
20240326,180300,136186740,7810,7810,7810,7810,0
|
|
20240326,180200,136186740,7810,7810,7810,7810,0
|
|
20240326,180100,136186740,7810,7810,7810,7810,0
|
|
20240326,180000,136186740,7810,7810,7810,7810,0
|
|
20240326,175900,136186740,7810,7810,7810,7810,0
|
|
20240326,175800,136186740,7810,7810,7810,7810,0
|
|
20240326,175700,136186740,7810,7810,7810,7810,0
|
|
20240326,175600,136186740,7810,7810,7810,7810,0
|
|
20240326,175500,136186740,7810,7810,7810,7810,0
|
|
20240326,175400,136186740,7810,7810,7810,7810,0
|
|
20240326,175300,136186740,7810,7810,7810,7810,0
|
|
20240326,175200,136186740,7810,7810,7810,7810,0
|
|
20240326,175100,136186740,7810,7810,7810,7810,0
|
|
20240326,175000,136186740,7810,7810,7810,7810,0
|
|
20240326,174900,136186740,7810,7810,7810,7810,0
|
|
20240326,174800,136186740,7810,7810,7810,7810,0
|
|
20240326,174700,136186740,7810,7810,7810,7810,333
|
|
20240326,174600,136186740,7810,7810,7810,7810,0
|
|
20240326,174500,136186740,7810,7810,7810,7810,0
|
|
20240326,174400,136186740,7810,7810,7810,7810,0
|
|
20240326,174300,136186740,7810,7810,7810,7810,0
|
|
20240326,174200,136186740,7810,7810,7810,7810,0
|
|
20240326,174100,136186740,7810,7810,7810,7810,0
|
|
20240326,174000,136186740,7810,7810,7810,7810,0
|
|
20240326,173900,136186740,7810,7810,7810,7810,0
|
|
20240326,173800,136186740,7810,7810,7810,7810,0
|
|
20240326,173700,136186740,7810,7810,7810,7810,0
|
|
20240326,173600,136186740,7810,7810,7810,7810,0
|
|
20240326,173500,136186740,7810,7810,7810,7810,0
|
|
20240326,173400,136186740,7810,7810,7810,7810,0
|
|
20240326,173300,136186740,7810,7810,7810,7810,0
|
|
20240326,173200,136186740,7810,7810,7810,7810,0
|
|
20240326,173100,136186740,7810,7810,7810,7810,0
|
|
20240326,173000,136186740,7810,7810,7810,7810,0
|
|
20240326,172900,136186740,7810,7810,7810,7810,0
|
|
20240326,172800,136186740,7810,7810,7810,7810,0
|
|
20240326,172700,136186740,7810,7810,7810,7810,0
|
|
20240326,172600,136186740,7810,7810,7810,7810,0
|
|
20240326,172500,136186740,7810,7810,7810,7810,0
|
|
20240326,172400,136186740,7810,7810,7810,7810,0
|
|
20240326,172300,136186740,7810,7810,7810,7810,0
|
|
20240326,172200,136186740,7810,7810,7810,7810,0
|
|
20240326,172100,136186740,7810,7810,7810,7810,0
|
|
20240326,172000,136186740,7810,7810,7810,7810,0
|
|
20240326,171900,136186740,7810,7810,7810,7810,0
|
|
20240326,171800,136186740,7810,7810,7810,7810,0
|
|
20240326,171700,136186740,7810,7810,7810,7810,333
|
|
20240326,171600,136186740,7810,7810,7810,7810,0
|
|
20240326,171500,136186740,7810,7810,7810,7810,0
|
|
20240326,171400,136186740,7810,7810,7810,7810,0
|
|
20240326,171300,136186740,7810,7810,7810,7810,0
|
|
20240326,171200,136186740,7810,7810,7810,7810,0
|
|
20240326,171100,136186740,7810,7810,7810,7810,0
|
|
20240326,171000,136186740,7810,7810,7810,7810,0
|
|
20240326,170900,136186740,7810,7810,7810,7810,0
|
|
20240326,170800,136186740,7810,7810,7810,7810,0
|
|
20240326,170700,136186740,7810,7810,7810,7810,0
|
|
20240326,170600,136186740,7810,7810,7810,7810,0
|
|
20240326,170500,136186740,7810,7810,7810,7810,0
|
|
20240326,170400,136186740,7810,7810,7810,7810,0
|
|
20240326,170300,136186740,7810,7810,7810,7810,0
|
|
20240326,170200,136186740,7810,7810,7810,7810,0
|
|
20240326,170100,136186740,7810,7810,7810,7810,0
|
|
20240326,170000,136186740,7810,7810,7810,7810,0
|
|
20240326,165900,136186740,7810,7810,7810,7810,0
|
|
20240326,165800,136186740,7810,7810,7810,7810,0
|
|
20240326,165700,136186740,7810,7810,7810,7810,0
|
|
20240326,165600,136186740,7810,7810,7810,7810,0
|
|
20240326,165500,136186740,7810,7810,7810,7810,0
|
|
20240326,165400,136186740,7810,7810,7810,7810,0
|
|
20240326,165300,136186740,7810,7810,7810,7810,0
|
|
20240326,165200,136186740,7810,7810,7810,7810,0
|
|
20240326,165100,136186740,7810,7810,7810,7810,0
|
|
20240326,165000,136186740,7810,7810,7810,7810,0
|
|
20240326,164900,136186740,7810,7810,7810,7810,0
|
|
20240326,164800,136186740,7810,7810,7810,7810,0
|
|
20240326,164700,136186740,7810,7810,7810,7810,333
|
|
20240326,164600,136186740,7810,7810,7810,7810,0
|
|
20240326,164500,136186740,7810,7810,7810,7810,0
|
|
20240326,164400,136186740,7810,7810,7810,7810,0
|
|
20240326,164300,136186740,7810,7810,7810,7810,0
|
|
20240326,164200,136186740,7810,7810,7810,7810,0
|
|
20240326,164100,136186740,7810,7810,7810,7810,0
|
|
20240326,164000,136186740,7810,7810,7810,7810,0
|
|
20240326,163900,136186740,7810,7810,7810,7810,0
|
|
20240326,163800,136186740,7810,7810,7810,7810,0
|
|
20240326,163700,136186740,7810,7810,7810,7810,0
|
|
20240326,163600,136186740,7810,7810,7810,7810,0
|
|
20240326,163500,136186740,7810,7810,7810,7810,0
|
|
20240326,163400,136186740,7810,7810,7810,7810,0
|
|
20240326,163300,136186740,7810,7810,7810,7810,0
|
|
20240326,163200,136186740,7810,7810,7810,7810,0
|
|
20240326,163100,136186740,7810,7810,7810,7810,0
|
|
20240326,163000,136186740,7810,7810,7810,7810,0
|
|
20240326,162900,136186740,7810,7810,7810,7810,0
|
|
20240326,162800,136186740,7810,7810,7810,7810,0
|
|
20240326,162700,136186740,7810,7810,7810,7810,0
|
|
20240326,162600,136186740,7810,7810,7810,7810,0
|
|
20240326,162500,136186740,7810,7810,7810,7810,0
|
|
20240326,162400,136186740,7810,7810,7810,7810,0
|
|
20240326,162300,136186740,7810,7810,7810,7810,0
|
|
20240326,162200,136186740,7810,7810,7810,7810,0
|
|
20240326,162100,136186740,7810,7810,7810,7810,0
|
|
20240326,162000,136186740,7810,7810,7810,7810,0
|
|
20240326,161900,136186740,7810,7810,7810,7810,0
|
|
20240326,161800,136186740,7810,7810,7810,7810,0
|
|
20240326,161700,136186740,7810,7810,7810,7810,333
|
|
20240326,161600,136186740,7810,7810,7810,7810,0
|
|
20240326,161500,136186740,7810,7810,7810,7810,0
|
|
20240326,161400,136186740,7810,7810,7810,7810,0
|
|
20240326,161300,136186740,7810,7810,7810,7810,0
|
|
20240326,161200,136186740,7810,7810,7810,7810,0
|
|
20240326,161100,136186740,7810,7810,7810,7810,0
|
|
20240326,161000,136186740,7810,7810,7810,7810,0
|
|
20240326,160900,136186740,7810,7810,7810,7810,0
|
|
20240326,160800,136186740,7810,7810,7810,7810,0
|
|
20240326,160700,136186740,7810,7810,7810,7810,0
|
|
20240326,160600,136186740,7810,7810,7810,7810,0
|
|
20240326,160500,136186740,7810,7810,7810,7810,0
|
|
20240326,160400,136186740,7810,7810,7810,7810,0
|
|
20240326,160300,136186740,7810,7810,7810,7810,0
|
|
20240326,160200,136186740,7810,7810,7810,7810,0
|
|
20240326,160100,136186740,7810,7810,7810,7810,0
|
|
20240326,160000,136186740,7810,7810,7810,7810,0
|
|
20240326,155900,136186740,7810,7810,7810,7810,0
|
|
20240326,155800,136186740,7810,7810,7810,7810,0
|
|
20240326,155700,136186740,7810,7810,7810,7810,0
|
|
20240326,155600,136186740,7810,7810,7810,7810,0
|
|
20240326,155500,136186740,7810,7810,7810,7810,0
|
|
20240326,155400,136186740,7810,7810,7810,7810,0
|
|
20240326,155300,136186740,7810,7810,7810,7810,0
|
|
20240326,155200,136186740,7810,7810,7810,7810,0
|
|
20240326,155100,136186740,7810,7810,7810,7810,0
|
|
20240326,155000,136186740,7810,7810,7810,7810,0
|
|
20240326,154900,136186740,7810,7810,7810,7810,0
|
|
20240326,154800,136186740,7810,7810,7810,7810,0
|
|
20240326,154700,136186740,7810,7810,7810,7810,333
|
|
20240326,154600,136186740,7810,7810,7810,7810,0
|
|
20240326,154500,136186740,7810,7810,7810,7810,0
|
|
20240326,154400,136186740,7810,7810,7810,7810,0
|
|
20240326,154300,136186740,7810,7810,7810,7810,0
|
|
20240326,154200,136186740,7810,7810,7810,7810,0
|
|
20240326,154100,136186740,7810,7810,7810,7810,0
|
|
20240326,154000,136186740,7810,7810,7810,7810,0
|
|
20240326,153900,136186740,7810,7810,7810,7810,0
|
|
20240326,153800,136186740,7810,7810,7810,7810,0
|
|
20240326,153700,136186740,7810,7810,7810,7810,0
|
|
20240326,153600,136186740,7810,7810,7810,7810,0
|
|
20240326,153500,136186740,7810,7810,7810,7810,0
|
|
20240326,153400,136186740,7810,7810,7810,7810,0
|
|
20240326,153300,136186740,7810,7810,7810,7810,0
|
|
20240326,153200,136186740,7810,7810,7810,7810,0
|
|
20240326,153100,136186740,7810,7810,7810,7810,0
|
|
20240326,153000,136186740,7810,7810,7810,7810,333
|
|
20240326,152900,133586010,7810,7810,7810,7810,0
|
|
20240326,152800,133586010,7810,7810,7810,7810,0
|
|
20240326,152700,133586010,7810,7810,7810,7810,0
|
|
20240326,152600,133586010,7810,7810,7810,7810,0
|
|
20240326,152500,133586010,7810,7810,7810,7810,0
|
|
20240326,152400,133586010,7810,7810,7810,7810,0
|
|
20240326,152300,133586010,7810,7810,7810,7810,0
|
|
20240326,152200,133586010,7810,7810,7810,7810,0
|
|
20240326,152100,133586010,7810,7810,7810,7810,0
|
|
20240326,152000,133586010,7810,7810,7810,7810,0
|
|
20240326,151900,133586010,7810,7810,7810,7810,1
|
|
20240326,151800,133578200,7790,7780,7790,7780,210
|
|
20240326,151700,131944260,7780,7770,7780,7770,80
|
|
20240326,151600,131322650,7770,7770,7780,7770,76
|
|
20240326,151500,130732120,7770,7770,7770,7770,0
|
|
20240326,151400,130732120,7770,7770,7780,7770,141
|
|
20240326,151300,129636200,7770,7770,7770,7770,887
|
|
20240326,151200,122744210,7770,7770,7770,7770,0
|
|
20240326,151100,122744210,7770,7770,7770,7770,1
|
|
20240326,151000,122736440,7760,7760,7760,7760,19
|
|
20240326,150900,122589000,7770,7770,7770,7770,0
|
|
20240326,150800,122589000,7770,7770,7770,7770,1
|
|
20240326,150700,122581230,7770,7770,7770,7770,10
|
|
20240326,150600,122503530,7760,7760,7760,7760,6
|
|
20240326,150500,122456970,7770,7770,7770,7770,323
|
|
20240326,150400,119947260,7770,7770,7770,7770,0
|
|
20240326,150300,119947260,7770,7770,7770,7770,0
|
|
20240326,150200,119947260,7770,7770,7770,7770,0
|
|
20240326,150100,119947260,7770,7780,7780,7770,2
|
|
20240326,150000,119931710,7760,7760,7760,7760,0
|
|
20240326,145900,119931710,7760,7760,7760,7760,0
|
|
20240326,145800,119931710,7760,7760,7760,7760,0
|
|
20240326,145700,119931710,7760,7760,7760,7760,0
|
|
20240326,145600,119931710,7760,7770,7770,7760,189
|
|
20240326,145500,118465060,7780,7780,7780,7780,1
|
|
20240326,145400,118457280,7760,7760,7780,7760,3
|
|
20240326,145300,118433980,7760,7760,7760,7760,0
|
|
20240326,145200,118433980,7760,7760,7760,7760,0
|
|
20240326,145100,118433980,7760,7760,7760,7760,0
|
|
20240326,145000,118433980,7760,7760,7760,7760,0
|
|
20240326,144900,118433980,7760,7760,7760,7760,0
|
|
20240326,144800,118433980,7760,7760,7760,7760,1
|
|
20240326,144700,118426220,7780,7760,7780,7760,2
|
|
20240326,144600,118410680,7780,7760,7780,7760,99
|
|
20240326,144500,117642420,7760,7760,7760,7760,0
|
|
20240326,144400,117642420,7760,7760,7760,7760,0
|
|
20240326,144300,117642420,7760,7760,7760,7760,0
|
|
20240326,144200,117642420,7760,7760,7760,7760,0
|
|
20240326,144100,117642420,7760,7760,7760,7760,60
|
|
20240326,144000,117176820,7760,7760,7760,7760,110
|
|
20240326,143900,116323220,7760,7770,7770,7760,1153
|
|
20240326,143800,107365890,7780,7780,7780,7780,0
|
|
20240326,143700,107365890,7780,7780,7780,7780,585
|
|
20240326,143600,102814590,7780,7780,7780,7780,0
|
|
20240326,143500,102814590,7780,7780,7780,7780,0
|
|
20240326,143400,102814590,7780,7780,7780,7780,0
|
|
20240326,143300,102814590,7780,7780,7780,7780,0
|
|
20240326,143200,102814590,7780,7780,7780,7780,0
|
|
20240326,143100,102814590,7780,7780,7780,7780,0
|
|
20240326,143000,102814590,7780,7780,7780,7780,0
|
|
20240326,142900,102814590,7780,7780,7780,7780,427
|
|
20240326,142800,99492530,7780,7780,7780,7780,205
|
|
20240326,142700,97897630,7800,7800,7800,7800,1
|
|
20240326,142600,97889830,7790,7790,7790,7790,0
|
|
20240326,142500,97889830,7790,7790,7800,7790,58
|
|
20240326,142400,97438000,7800,7800,7800,7800,1
|
|
20240326,142300,97430200,7790,7790,7790,7790,8
|
|
20240326,142200,97367880,7800,7800,7800,7800,0
|
|
20240326,142100,97367880,7800,7800,7800,7800,1
|
|
20240326,142000,97360080,7790,7790,7790,7790,112
|
|
20240326,141900,96487600,7810,7810,7810,7810,0
|
|
20240326,141800,96487600,7810,7810,7810,7810,0
|
|
20240326,141700,96487600,7810,7810,7810,7810,1
|
|
20240326,141600,96479790,7800,7800,7800,7800,400
|
|
20240326,141500,93359790,7800,7800,7800,7800,0
|
|
20240326,141400,93359790,7800,7800,7800,7800,0
|
|
20240326,141300,93359790,7800,7800,7800,7800,8
|
|
20240326,141200,93297390,7810,7810,7810,7810,0
|
|
20240326,141100,93297390,7810,7810,7810,7810,0
|
|
20240326,141000,93297390,7810,7810,7810,7810,0
|
|
20240326,140900,93297390,7810,7810,7810,7810,0
|
|
20240326,140800,93297390,7810,7810,7810,7810,0
|
|
20240326,140700,93297390,7810,7810,7810,7810,0
|
|
20240326,140600,93297390,7810,7810,7810,7810,0
|
|
20240326,140500,93297390,7810,7800,7810,7800,86
|
|
20240326,140400,92626580,7810,7810,7810,7810,2
|
|
20240326,140300,92610960,7810,7810,7810,7810,0
|
|
20240326,140200,92610960,7810,7810,7810,7810,0
|
|
20240326,140100,92610960,7810,7810,7810,7810,0
|
|
20240326,140000,92610960,7810,7810,7810,7810,0
|
|
20240326,135900,92610960,7810,7810,7810,7810,0
|
|
20240326,135800,92610960,7810,7810,7810,7810,0
|
|
20240326,135700,92610960,7810,7810,7810,7810,0
|
|
20240326,135600,92610960,7810,7790,7810,7790,121
|
|
20240326,135500,91667950,7810,7810,7810,7810,0
|
|
20240326,135400,91667950,7810,7810,7810,7810,0
|
|
20240326,135300,91667950,7810,7810,7810,7810,10
|
|
20240326,135200,91589850,7810,7810,7810,7810,0
|
|
20240326,135100,91589850,7810,7810,7810,7810,50
|
|
20240326,135000,91199350,7810,7800,7810,7800,251
|
|
20240326,134900,89241540,7800,7800,7800,7800,0
|
|
20240326,134800,89241540,7800,7800,7800,7800,0
|
|
20240326,134700,89241540,7800,7800,7800,7800,0
|
|
20240326,134600,89241540,7800,7800,7800,7800,0
|
|
20240326,134500,89241540,7800,7800,7800,7800,0
|
|
20240326,134400,89241540,7800,7800,7800,7800,0
|
|
20240326,134300,89241540,7800,7800,7800,7800,0
|
|
20240326,134200,89241540,7800,7800,7800,7800,50
|
|
20240326,134100,88851540,7800,7800,7800,7800,0
|
|
20240326,134000,88851540,7800,7800,7800,7800,0
|
|
20240326,133900,88851540,7800,7800,7800,7800,0
|
|
20240326,133800,88851540,7800,7800,7800,7800,271
|
|
20240326,133700,86737740,7810,7810,7810,7810,1
|
|
20240326,133600,86729930,7800,7800,7810,7800,696
|
|
20240326,133500,81301120,7800,7800,7800,7800,59
|
|
20240326,133400,80840920,7800,7800,7800,7800,0
|
|
20240326,133300,80840920,7800,7800,7800,7800,0
|
|
20240326,133200,80840920,7800,7800,7800,7800,0
|
|
20240326,133100,80840920,7800,7800,7800,7800,0
|
|
20240326,133000,80840920,7800,7800,7800,7800,0
|
|
20240326,132900,80840920,7800,7800,7800,7800,0
|
|
20240326,132800,80840920,7800,7800,7800,7800,0
|
|
20240326,132700,80840920,7800,7800,7800,7800,0
|
|
20240326,132600,80840920,7800,7800,7800,7800,5
|
|
20240326,132500,80801920,7800,7800,7800,7800,8
|
|
20240326,132400,80739520,7800,7800,7800,7800,12
|
|
20240326,132300,80645920,7800,7800,7800,7800,1
|
|
20240326,132200,80638120,7800,7780,7800,7780,144
|
|
20240326,132100,79517520,7800,7800,7800,7800,0
|
|
20240326,132000,79517520,7800,7800,7800,7800,0
|
|
20240326,131900,79517520,7800,7800,7800,7800,0
|
|
20240326,131800,79517520,7800,7800,7800,7800,0
|
|
20240326,131700,79517520,7800,7800,7800,7800,0
|
|
20240326,131600,79517520,7800,7800,7800,7800,0
|
|
20240326,131500,79517520,7800,7800,7800,7800,0
|
|
20240326,131400,79517520,7800,7800,7800,7800,0
|
|
20240326,131300,79517520,7800,7800,7800,7800,0
|
|
20240326,131200,79517520,7800,7800,7800,7800,1
|
|
20240326,131100,79509720,7810,7810,7810,7810,0
|
|
20240326,131000,79509720,7810,7800,7810,7800,216
|
|
20240326,130900,77824910,7800,7800,7800,7800,0
|
|
20240326,130800,77824910,7800,7800,7800,7800,0
|
|
20240326,130700,77824910,7800,7800,7800,7800,0
|
|
20240326,130600,77824910,7800,7800,7800,7800,0
|
|
20240326,130500,77824910,7800,7790,7800,7790,58
|
|
20240326,130400,77373080,7800,7800,7800,7800,0
|
|
20240326,130300,77373080,7800,7800,7800,7800,0
|
|
20240326,130200,77373080,7800,7800,7800,7800,0
|
|
20240326,130100,77373080,7800,7800,7800,7800,0
|
|
20240326,130000,77373080,7800,7770,7800,7770,62
|
|
20240326,125900,76889810,7780,7770,7780,7770,19
|
|
20240326,125800,76742160,7800,7800,7800,7800,0
|
|
20240326,125700,76742160,7800,7800,7800,7800,0
|
|
20240326,125600,76742160,7800,7800,7800,7800,0
|
|
20240326,125500,76742160,7800,7770,7800,7770,5
|
|
20240326,125400,76703280,7760,7760,7760,7760,0
|
|
20240326,125300,76703280,7760,7760,7760,7760,190
|
|
20240326,125200,75228880,7770,7770,7770,7770,10
|
|
20240326,125100,75151180,7800,7800,7800,7800,0
|
|
20240326,125000,75151180,7800,7800,7800,7800,0
|
|
20240326,124900,75151180,7800,7790,7800,7790,101
|
|
20240326,124800,74364380,7790,7790,7790,7790,0
|
|
20240326,124700,74364380,7790,7790,7790,7790,1
|
|
20240326,124600,74356590,7760,7790,7790,7760,854
|
|
20240326,124500,67729520,7780,7780,7780,7780,1
|
|
20240326,124400,67721740,7790,7790,7790,7790,23
|
|
20240326,124300,67542570,7790,7790,7790,7790,0
|
|
20240326,124200,67542570,7790,7790,7790,7790,1
|
|
20240326,124100,67534780,7780,7780,7780,7770,307
|
|
20240326,124000,65148980,7790,7790,7790,7790,0
|
|
20240326,123900,65148980,7790,7790,7790,7790,0
|
|
20240326,123800,65148980,7790,7790,7790,7790,0
|
|
20240326,123700,65148980,7790,7780,7790,7780,61
|
|
20240326,123600,64674390,7790,7790,7790,7790,0
|
|
20240326,123500,64674390,7790,7790,7790,7790,0
|
|
20240326,123400,64674390,7790,7790,7790,7790,2
|
|
20240326,123300,64658810,7770,7770,7770,7770,130
|
|
20240326,123200,63648710,7790,7790,7790,7790,2
|
|
20240326,123100,63633130,7790,7790,7790,7790,0
|
|
20240326,123000,63633130,7790,7790,7790,7790,0
|
|
20240326,122900,63633130,7790,7790,7790,7790,10
|
|
20240326,122800,63555230,7800,7800,7800,7800,0
|
|
20240326,122700,63555230,7800,7800,7800,7800,0
|
|
20240326,122600,63555230,7800,7800,7800,7800,0
|
|
20240326,122500,63555230,7800,7770,7800,7770,3
|
|
20240326,122400,63531860,7800,7800,7800,7800,50
|
|
20240326,122300,63141860,7800,7800,7800,7800,0
|
|
20240326,122200,63141860,7800,7800,7800,7800,0
|
|
20240326,122100,63141860,7800,7800,7800,7800,0
|
|
20240326,122000,63141860,7800,7800,7800,7780,310
|
|
20240326,121900,60725860,7810,7810,7810,7810,0
|
|
20240326,121800,60725860,7810,7810,7810,7810,0
|
|
20240326,121700,60725860,7810,7810,7810,7810,0
|
|
20240326,121600,60725860,7810,7810,7810,7810,1
|
|
20240326,121500,60718050,7810,7810,7810,7810,0
|
|
20240326,121400,60718050,7810,7810,7810,7810,29
|
|
20240326,121300,60491560,7810,7810,7810,7810,0
|
|
20240326,121200,60491560,7810,7810,7810,7810,0
|
|
20240326,121100,60491560,7810,7810,7810,7810,0
|
|
20240326,121000,60491560,7810,7810,7810,7810,1
|
|
20240326,120900,60483750,7810,7810,7810,7810,0
|
|
20240326,120800,60483750,7810,7800,7810,7800,162
|
|
20240326,120700,59220020,7810,7810,7810,7810,10
|
|
20240326,120600,59141920,7810,7810,7810,7810,0
|
|
20240326,120500,59141920,7810,7810,7810,7810,0
|
|
20240326,120400,59141920,7810,7810,7810,7810,0
|
|
20240326,120300,59141920,7810,7810,7810,7810,0
|
|
20240326,120200,59141920,7810,7810,7810,7810,0
|
|
20240326,120100,59141920,7810,7810,7810,7810,0
|
|
20240326,120000,59141920,7810,7810,7810,7810,0
|
|
20240326,115900,59141920,7810,7810,7810,7810,0
|
|
20240326,115800,59141920,7810,7810,7810,7810,0
|
|
20240326,115700,59141920,7810,7810,7810,7810,0
|
|
20240326,115600,59141920,7810,7810,7810,7810,0
|
|
20240326,115500,59141920,7810,7810,7810,7810,0
|
|
20240326,115400,59141920,7810,7810,7810,7810,0
|
|
20240326,115300,59141920,7810,7810,7810,7810,0
|
|
20240326,115200,59141920,7810,7810,7810,7810,0
|
|
20240326,115100,59141920,7810,7810,7810,7810,0
|
|
20240326,115000,59141920,7810,7810,7810,7810,0
|
|
20240326,114900,59141920,7810,7810,7810,7810,0
|
|
20240326,114800,59141920,7810,7810,7810,7810,1
|
|
20240326,114700,59134110,7780,7780,7780,7780,44
|
|
20240326,114600,58791790,7810,7810,7810,7810,0
|
|
20240326,114500,58791790,7810,7810,7810,7810,0
|
|
20240326,114400,58791790,7810,7810,7810,7810,0
|
|
20240326,114300,58791790,7810,7810,7810,7810,1
|
|
20240326,114200,58783980,7800,7800,7800,7800,59
|
|
20240326,114100,58323780,7800,7800,7800,7800,0
|
|
20240326,114000,58323780,7800,7800,7800,7800,1
|
|
20240326,113900,58315980,7810,7810,7810,7810,0
|
|
20240326,113800,58315980,7810,7810,7810,7810,0
|
|
20240326,113700,58315980,7810,7810,7810,7810,0
|
|
20240326,113600,58315980,7810,7810,7810,7810,0
|
|
20240326,113500,58315980,7810,7810,7810,7810,0
|
|
20240326,113400,58315980,7810,7810,7810,7810,0
|
|
20240326,113300,58315980,7810,7810,7810,7810,10
|
|
20240326,113200,58237880,7810,7810,7810,7810,0
|
|
20240326,113100,58237880,7810,7810,7810,7810,1
|
|
20240326,113000,58230070,7810,7810,7810,7810,0
|
|
20240326,112900,58230070,7810,7780,7810,7780,140
|
|
20240326,112800,57140780,7780,7780,7780,7780,29
|
|
20240326,112700,56915160,7810,7810,7810,7810,11
|
|
20240326,112600,56829250,7810,7810,7810,7810,0
|
|
20240326,112500,56829250,7810,7780,7810,7780,30
|
|
20240326,112400,56595820,7810,7810,7810,7810,0
|
|
20240326,112300,56595820,7810,7810,7810,7810,0
|
|
20240326,112200,56595820,7810,7780,7810,7780,21
|
|
20240326,112100,56432410,7780,7780,7780,7780,64
|
|
20240326,112000,55934490,7780,7790,7790,7780,160
|
|
20240326,111900,54688400,7800,7800,7800,7800,0
|
|
20240326,111800,54688400,7800,7800,7800,7800,0
|
|
20240326,111700,54688400,7800,7800,7800,7800,0
|
|
20240326,111600,54688400,7800,7800,7800,7800,0
|
|
20240326,111500,54688400,7800,7800,7800,7800,11
|
|
20240326,111400,54602600,7800,7800,7800,7800,0
|
|
20240326,111300,54602600,7800,7800,7800,7800,76
|
|
20240326,111200,54009800,7800,7800,7800,7800,0
|
|
20240326,111100,54009800,7800,7800,7800,7800,0
|
|
20240326,111000,54009800,7800,7800,7800,7800,10
|
|
20240326,110900,53931800,7800,7800,7800,7800,0
|
|
20240326,110800,53931800,7800,7800,7800,7800,52
|
|
20240326,110700,53526200,7810,7810,7810,7810,70
|
|
20240326,110600,52979500,7810,7810,7810,7810,10
|
|
20240326,110500,52901400,7810,7810,7810,7810,0
|
|
20240326,110400,52901400,7810,7810,7810,7810,0
|
|
20240326,110300,52901400,7810,7810,7810,7810,0
|
|
20240326,110200,52901400,7810,7810,7810,7810,0
|
|
20240326,110100,52901400,7810,7810,7810,7810,0
|
|
20240326,110000,52901400,7810,7810,7810,7810,0
|
|
20240326,105900,52901400,7810,7810,7810,7810,101
|
|
20240326,105800,52112590,7810,7810,7810,7810,0
|
|
20240326,105700,52112590,7810,7810,7810,7810,0
|
|
20240326,105600,52112590,7810,7810,7810,7810,0
|
|
20240326,105500,52112590,7810,7810,7810,7810,0
|
|
20240326,105400,52112590,7810,7810,7810,7810,0
|
|
20240326,105300,52112590,7810,7810,7810,7810,0
|
|
20240326,105200,52112590,7810,7810,7810,7810,0
|
|
20240326,105100,52112590,7810,7810,7810,7810,0
|
|
20240326,105000,52112590,7810,7810,7810,7810,300
|
|
20240326,104900,49769590,7810,7810,7810,7810,39
|
|
20240326,104800,49465000,7810,7810,7810,7810,2
|
|
20240326,104700,49449380,7760,7790,7790,7760,725
|
|
20240326,104600,43817530,7810,7810,7810,7810,0
|
|
20240326,104500,43817530,7810,7810,7810,7810,2
|
|
20240326,104400,43801910,7780,7810,7810,7780,6
|
|
20240326,104300,43755080,7780,7780,7780,7780,0
|
|
20240326,104200,43755080,7780,7780,7780,7780,1
|
|
20240326,104100,43747300,7790,7790,7790,7790,85
|
|
20240326,104000,43085150,7790,7790,7790,7790,0
|
|
20240326,103900,43085150,7790,7790,7790,7790,6
|
|
20240326,103800,43038410,7800,7800,7800,7800,0
|
|
20240326,103700,43038410,7800,7800,7800,7800,55
|
|
20240326,103600,42609410,7820,7820,7820,7820,0
|
|
20240326,103500,42609410,7820,7820,7820,7820,0
|
|
20240326,103400,42609410,7820,7820,7820,7820,0
|
|
20240326,103300,42609410,7820,7820,7820,7820,1
|
|
20240326,103200,42601590,7790,7800,7800,7790,240
|
|
20240326,103100,40730480,7820,7820,7820,7820,0
|
|
20240326,103000,40730480,7820,7820,7820,7820,0
|
|
20240326,102900,40730480,7820,7820,7820,7820,0
|
|
20240326,102800,40730480,7820,7820,7820,7820,1
|
|
20240326,102700,40722660,7820,7820,7820,7820,0
|
|
20240326,102600,40722660,7820,7820,7820,7820,0
|
|
20240326,102500,40722660,7820,7820,7820,7800,147
|
|
20240326,102400,39573600,7820,7820,7820,7820,0
|
|
20240326,102300,39573600,7820,7820,7820,7820,0
|
|
20240326,102200,39573600,7820,7820,7820,7820,1
|
|
20240326,102100,39565780,7800,7800,7800,7800,0
|
|
20240326,102000,39565780,7800,7820,7820,7800,23
|
|
20240326,101900,39386360,7820,7820,7820,7820,0
|
|
20240326,101800,39386360,7820,7820,7820,7820,1
|
|
20240326,101700,39378540,7800,7820,7820,7800,27
|
|
20240326,101600,39167900,7820,7820,7820,7820,1
|
|
20240326,101500,39160080,7820,7820,7820,7820,0
|
|
20240326,101400,39160080,7820,7820,7820,7820,1
|
|
20240326,101300,39152260,7820,7820,7820,7820,0
|
|
20240326,101200,39152260,7820,7820,7820,7820,0
|
|
20240326,101100,39152260,7820,7820,7820,7820,0
|
|
20240326,101000,39152260,7820,7820,7820,7820,0
|
|
20240326,100900,39152260,7820,7820,7820,7820,0
|
|
20240326,100800,39152260,7820,7820,7820,7820,0
|
|
20240326,100700,39152260,7820,7820,7820,7800,74
|
|
20240326,100600,38575020,7800,7800,7800,7800,15
|
|
20240326,100500,38458020,7820,7820,7820,7820,0
|
|
20240326,100400,38458020,7820,7820,7820,7820,0
|
|
20240326,100300,38458020,7820,7800,7820,7800,14
|
|
20240326,100200,38348800,7820,7820,7820,7820,0
|
|
20240326,100100,38348800,7820,7820,7820,7820,0
|
|
20240326,100000,38348800,7820,7820,7820,7820,0
|
|
20240326,095900,38348800,7820,7820,7820,7820,0
|
|
20240326,095800,38348800,7820,7820,7820,7820,0
|
|
20240326,095700,38348800,7820,7800,7820,7770,2495
|
|
20240326,095600,18924240,7820,7820,7820,7820,7
|
|
20240326,095500,18869500,7820,7820,7820,7820,0
|
|
20240326,095400,18869500,7820,7820,7820,7820,4
|
|
20240326,095300,18838220,7820,7810,7820,7810,20
|
|
20240326,095200,18682010,7800,7810,7810,7800,2
|
|
20240326,095100,18666400,7820,7820,7820,7820,0
|
|
20240326,095000,18666400,7820,7820,7820,7820,0
|
|
20240326,094900,18666400,7820,7820,7820,7820,0
|
|
20240326,094800,18666400,7820,7820,7820,7820,0
|
|
20240326,094700,18666400,7820,7820,7820,7800,32
|
|
20240326,094600,18416760,7800,7800,7800,7800,110
|
|
20240326,094500,17558760,7800,7800,7800,7800,29
|
|
20240326,094400,17332560,7810,7810,7810,7810,1
|
|
20240326,094300,17324750,7820,7820,7820,7820,0
|
|
20240326,094200,17324750,7820,7820,7820,7820,5
|
|
20240326,094100,17285650,7820,7820,7820,7820,0
|
|
20240326,094000,17285650,7820,7820,7820,7820,0
|
|
20240326,093900,17285650,7820,7820,7820,7820,0
|
|
20240326,093800,17285650,7820,7820,7820,7820,0
|
|
20240326,093700,17285650,7820,7820,7820,7820,0
|
|
20240326,093600,17285650,7820,7810,7820,7810,2
|
|
20240326,093500,17270020,7820,7820,7820,7820,0
|
|
20240326,093400,17270020,7820,7790,7820,7790,201
|
|
20240326,093300,15704200,7820,7820,7820,7820,0
|
|
20240326,093200,15704200,7820,7820,7820,7820,0
|
|
20240326,093100,15704200,7820,7820,7820,7820,0
|
|
20240326,093000,15704200,7820,7820,7820,7820,45
|
|
20240326,092900,15352300,7790,7790,7790,7790,500
|
|
20240326,092800,11457300,7820,7820,7820,7820,1
|
|
20240326,092700,11449480,7820,7820,7820,7820,15
|
|
20240326,092600,11332180,7820,7820,7820,7820,0
|
|
20240326,092500,11332180,7820,7820,7820,7820,0
|
|
20240326,092400,11332180,7820,7820,7820,7820,0
|
|
20240326,092300,11332180,7820,7820,7820,7820,0
|
|
20240326,092200,11332180,7820,7820,7820,7820,0
|
|
20240326,092100,11332180,7820,7820,7820,7820,0
|
|
20240326,092000,11332180,7820,7820,7820,7820,0
|
|
20240326,091900,11332180,7820,7820,7820,7820,0
|
|
20240326,091800,11332180,7820,7820,7820,7820,0
|
|
20240326,091700,11332180,7820,7820,7820,7820,1
|
|
20240326,091600,11324360,7780,7780,7780,7780,131
|
|
20240326,091500,10305180,7820,7820,7820,7820,0
|
|
20240326,091400,10305180,7820,7820,7820,7820,0
|
|
20240326,091300,10305180,7820,7820,7820,7820,0
|
|
20240326,091200,10305180,7820,7820,7820,7820,0
|
|
20240326,091100,10305180,7820,7820,7820,7780,10
|
|
20240326,091000,10227300,7780,7790,7790,7780,241
|
|
20240326,090900,8349920,7830,7830,7830,7830,0
|
|
20240326,090800,8349920,7830,7830,7830,7830,0
|
|
20240326,090700,8349920,7830,7790,7830,7790,24
|
|
20240326,090600,8162920,7830,7830,7830,7830,0
|
|
20240326,090500,8162920,7830,7830,7830,7830,1
|
|
20240326,090400,8155090,7790,7800,7800,7790,229
|
|
20240326,090300,6371050,7830,7830,7830,7830,162
|
|
20240326,090200,5102590,7830,7830,7830,7830,0
|
|
20240326,090100,5102590,7830,7790,7830,7790,195
|
|
20240326,090000,3583500,7830,7790,7830,7790,459
|