652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194900,165018770,7960,7960,7960,7960,201
|
|
20240328,194800,165018770,7960,7960,7960,7960,0
|
|
20240328,194700,165018770,7960,7960,7960,7960,0
|
|
20240328,194600,165018770,7960,7960,7960,7960,0
|
|
20240328,194500,165018770,7960,7960,7960,7960,0
|
|
20240328,194400,165018770,7960,7960,7960,7960,0
|
|
20240328,194300,165018770,7960,7960,7960,7960,0
|
|
20240328,194200,165018770,7960,7960,7960,7960,0
|
|
20240328,194100,165018770,7960,7960,7960,7960,0
|
|
20240328,194000,165018770,7960,7960,7960,7960,0
|
|
20240328,193900,165018770,7960,7960,7960,7960,0
|
|
20240328,193800,165018770,7960,7960,7960,7960,0
|
|
20240328,193700,165018770,7960,7960,7960,7960,0
|
|
20240328,193600,165018770,7960,7960,7960,7960,0
|
|
20240328,193500,165018770,7960,7960,7960,7960,0
|
|
20240328,193400,165018770,7960,7960,7960,7960,0
|
|
20240328,193300,165018770,7960,7960,7960,7960,0
|
|
20240328,193200,165018770,7960,7960,7960,7960,0
|
|
20240328,193100,165018770,7960,7960,7960,7960,0
|
|
20240328,193000,165018770,7960,7960,7960,7960,0
|
|
20240328,192900,165018770,7960,7960,7960,7960,0
|
|
20240328,192800,165018770,7960,7960,7960,7960,0
|
|
20240328,192700,165018770,7960,7960,7960,7960,0
|
|
20240328,192600,165018770,7960,7960,7960,7960,0
|
|
20240328,192500,165018770,7960,7960,7960,7960,0
|
|
20240328,192400,165018770,7960,7960,7960,7960,0
|
|
20240328,192300,165018770,7960,7960,7960,7960,0
|
|
20240328,192200,165018770,7960,7960,7960,7960,0
|
|
20240328,192100,165018770,7960,7960,7960,7960,0
|
|
20240328,192000,165018770,7960,7960,7960,7960,0
|
|
20240328,191900,165018770,7960,7960,7960,7960,201
|
|
20240328,191800,165018770,7960,7960,7960,7960,0
|
|
20240328,191700,165018770,7960,7960,7960,7960,0
|
|
20240328,191600,165018770,7960,7960,7960,7960,0
|
|
20240328,191500,165018770,7960,7960,7960,7960,0
|
|
20240328,191400,165018770,7960,7960,7960,7960,0
|
|
20240328,191300,165018770,7960,7960,7960,7960,0
|
|
20240328,191200,165018770,7960,7960,7960,7960,0
|
|
20240328,191100,165018770,7960,7960,7960,7960,0
|
|
20240328,191000,165018770,7960,7960,7960,7960,0
|
|
20240328,190900,165018770,7960,7960,7960,7960,0
|
|
20240328,190800,165018770,7960,7960,7960,7960,0
|
|
20240328,190700,165018770,7960,7960,7960,7960,0
|
|
20240328,190600,165018770,7960,7960,7960,7960,0
|
|
20240328,190500,165018770,7960,7960,7960,7960,0
|
|
20240328,190400,165018770,7960,7960,7960,7960,0
|
|
20240328,190300,165018770,7960,7960,7960,7960,0
|
|
20240328,190200,165018770,7960,7960,7960,7960,0
|
|
20240328,190100,165018770,7960,7960,7960,7960,0
|
|
20240328,190000,165018770,7960,7960,7960,7960,0
|
|
20240328,185900,165018770,7960,7960,7960,7960,0
|
|
20240328,185800,165018770,7960,7960,7960,7960,0
|
|
20240328,185700,165018770,7960,7960,7960,7960,0
|
|
20240328,185600,165018770,7960,7960,7960,7960,0
|
|
20240328,185500,165018770,7960,7960,7960,7960,0
|
|
20240328,185400,165018770,7960,7960,7960,7960,0
|
|
20240328,185300,165018770,7960,7960,7960,7960,0
|
|
20240328,185200,165018770,7960,7960,7960,7960,0
|
|
20240328,185100,165018770,7960,7960,7960,7960,0
|
|
20240328,185000,165018770,7960,7960,7960,7960,0
|
|
20240328,184900,165018770,7960,7960,7960,7960,201
|
|
20240328,184800,165018770,7960,7960,7960,7960,0
|
|
20240328,184700,165018770,7960,7960,7960,7960,0
|
|
20240328,184600,165018770,7960,7960,7960,7960,0
|
|
20240328,184500,165018770,7960,7960,7960,7960,0
|
|
20240328,184400,165018770,7960,7960,7960,7960,0
|
|
20240328,184300,165018770,7960,7960,7960,7960,0
|
|
20240328,184200,165018770,7960,7960,7960,7960,0
|
|
20240328,184100,165018770,7960,7960,7960,7960,0
|
|
20240328,184000,165018770,7960,7960,7960,7960,0
|
|
20240328,183900,165018770,7960,7960,7960,7960,0
|
|
20240328,183800,165018770,7960,7960,7960,7960,0
|
|
20240328,183700,165018770,7960,7960,7960,7960,0
|
|
20240328,183600,165018770,7960,7960,7960,7960,0
|
|
20240328,183500,165018770,7960,7960,7960,7960,0
|
|
20240328,183400,165018770,7960,7960,7960,7960,0
|
|
20240328,183300,165018770,7960,7960,7960,7960,0
|
|
20240328,183200,165018770,7960,7960,7960,7960,0
|
|
20240328,183100,165018770,7960,7960,7960,7960,0
|
|
20240328,183000,165018770,7960,7960,7960,7960,0
|
|
20240328,182900,165018770,7960,7960,7960,7960,0
|
|
20240328,182800,165018770,7960,7960,7960,7960,0
|
|
20240328,182700,165018770,7960,7960,7960,7960,0
|
|
20240328,182600,165018770,7960,7960,7960,7960,0
|
|
20240328,182500,165018770,7960,7960,7960,7960,0
|
|
20240328,182400,165018770,7960,7960,7960,7960,0
|
|
20240328,182300,165018770,7960,7960,7960,7960,0
|
|
20240328,182200,165018770,7960,7960,7960,7960,0
|
|
20240328,182100,165018770,7960,7960,7960,7960,0
|
|
20240328,182000,165018770,7960,7960,7960,7960,0
|
|
20240328,181900,165018770,7960,7960,7960,7960,201
|
|
20240328,181800,165018770,7960,7960,7960,7960,0
|
|
20240328,181700,165018770,7960,7960,7960,7960,0
|
|
20240328,181600,165018770,7960,7960,7960,7960,0
|
|
20240328,181500,165018770,7960,7960,7960,7960,0
|
|
20240328,181400,165018770,7960,7960,7960,7960,0
|
|
20240328,181300,165018770,7960,7960,7960,7960,0
|
|
20240328,181200,165018770,7960,7960,7960,7960,0
|
|
20240328,181100,165018770,7960,7960,7960,7960,0
|
|
20240328,181000,165018770,7960,7960,7960,7960,0
|
|
20240328,180900,165018770,7960,7960,7960,7960,0
|
|
20240328,180800,165018770,7960,7960,7960,7960,0
|
|
20240328,180700,165018770,7960,7960,7960,7960,0
|
|
20240328,180600,165018770,7960,7960,7960,7960,0
|
|
20240328,180500,165018770,7960,7960,7960,7960,0
|
|
20240328,180400,165018770,7960,7960,7960,7960,0
|
|
20240328,180300,165018770,7960,7960,7960,7960,0
|
|
20240328,180200,165018770,7960,7960,7960,7960,0
|
|
20240328,180100,165018770,7960,7960,7960,7960,0
|
|
20240328,180000,165018770,7960,7960,7960,7960,0
|
|
20240328,175900,165018770,7960,7960,7960,7960,0
|
|
20240328,175800,165018770,7960,7960,7960,7960,0
|
|
20240328,175700,165018770,7960,7960,7960,7960,0
|
|
20240328,175600,165018770,7960,7960,7960,7960,0
|
|
20240328,175500,165018770,7960,7960,7960,7960,0
|
|
20240328,175400,165018770,7960,7960,7960,7960,0
|
|
20240328,175300,165018770,7960,7960,7960,7960,0
|
|
20240328,175200,165018770,7960,7960,7960,7960,0
|
|
20240328,175100,165018770,7960,7960,7960,7960,0
|
|
20240328,175000,165018770,7960,7960,7960,7960,0
|
|
20240328,174900,165018770,7960,7960,7960,7960,201
|
|
20240328,174800,165018770,7960,7960,7960,7960,0
|
|
20240328,174700,165018770,7960,7960,7960,7960,0
|
|
20240328,174600,165018770,7960,7960,7960,7960,0
|
|
20240328,174500,165018770,7960,7960,7960,7960,0
|
|
20240328,174400,165018770,7960,7960,7960,7960,0
|
|
20240328,174300,165018770,7960,7960,7960,7960,0
|
|
20240328,174200,165018770,7960,7960,7960,7960,0
|
|
20240328,174100,165018770,7960,7960,7960,7960,0
|
|
20240328,174000,165018770,7960,7960,7960,7960,0
|
|
20240328,173900,165018770,7960,7960,7960,7960,0
|
|
20240328,173800,165018770,7960,7960,7960,7960,0
|
|
20240328,173700,165018770,7960,7960,7960,7960,0
|
|
20240328,173600,165018770,7960,7960,7960,7960,0
|
|
20240328,173500,165018770,7960,7960,7960,7960,0
|
|
20240328,173400,165018770,7960,7960,7960,7960,0
|
|
20240328,173300,165018770,7960,7960,7960,7960,0
|
|
20240328,173200,165018770,7960,7960,7960,7960,0
|
|
20240328,173100,165018770,7960,7960,7960,7960,0
|
|
20240328,173000,165018770,7960,7960,7960,7960,0
|
|
20240328,172900,165018770,7960,7960,7960,7960,0
|
|
20240328,172800,165018770,7960,7960,7960,7960,0
|
|
20240328,172700,165018770,7960,7960,7960,7960,0
|
|
20240328,172600,165018770,7960,7960,7960,7960,0
|
|
20240328,172500,165018770,7960,7960,7960,7960,0
|
|
20240328,172400,165018770,7960,7960,7960,7960,0
|
|
20240328,172300,165018770,7960,7960,7960,7960,0
|
|
20240328,172200,165018770,7960,7960,7960,7960,0
|
|
20240328,172100,165018770,7960,7960,7960,7960,0
|
|
20240328,172000,165018770,7960,7960,7960,7960,0
|
|
20240328,171900,165018770,7960,7960,7960,7960,201
|
|
20240328,171800,165018770,7960,7960,7960,7960,0
|
|
20240328,171700,165018770,7960,7960,7960,7960,0
|
|
20240328,171600,165018770,7960,7960,7960,7960,0
|
|
20240328,171500,165018770,7960,7960,7960,7960,0
|
|
20240328,171400,165018770,7960,7960,7960,7960,0
|
|
20240328,171300,165018770,7960,7960,7960,7960,0
|
|
20240328,171200,165018770,7960,7960,7960,7960,0
|
|
20240328,171100,165018770,7960,7960,7960,7960,0
|
|
20240328,171000,165018770,7960,7960,7960,7960,0
|
|
20240328,170900,165018770,7960,7960,7960,7960,0
|
|
20240328,170800,165018770,7960,7960,7960,7960,0
|
|
20240328,170700,165018770,7960,7960,7960,7960,0
|
|
20240328,170600,165018770,7960,7960,7960,7960,0
|
|
20240328,170500,165018770,7960,7960,7960,7960,0
|
|
20240328,170400,165018770,7960,7960,7960,7960,0
|
|
20240328,170300,165018770,7960,7960,7960,7960,0
|
|
20240328,170200,165018770,7960,7960,7960,7960,0
|
|
20240328,170100,165018770,7960,7960,7960,7960,0
|
|
20240328,170000,165018770,7960,7960,7960,7960,0
|
|
20240328,165900,165018770,7960,7960,7960,7960,0
|
|
20240328,165800,165018770,7960,7960,7960,7960,0
|
|
20240328,165700,165018770,7960,7960,7960,7960,0
|
|
20240328,165600,165018770,7960,7960,7960,7960,0
|
|
20240328,165500,165018770,7960,7960,7960,7960,0
|
|
20240328,165400,165018770,7960,7960,7960,7960,0
|
|
20240328,165300,165018770,7960,7960,7960,7960,0
|
|
20240328,165200,165018770,7960,7960,7960,7960,0
|
|
20240328,165100,165018770,7960,7960,7960,7960,0
|
|
20240328,165000,165018770,7960,7960,7960,7960,0
|
|
20240328,164900,165018770,7960,7960,7960,7960,201
|
|
20240328,164800,165018770,7960,7960,7960,7960,0
|
|
20240328,164700,165018770,7960,7960,7960,7960,0
|
|
20240328,164600,165018770,7960,7960,7960,7960,0
|
|
20240328,164500,165018770,7960,7960,7960,7960,0
|
|
20240328,164400,165018770,7960,7960,7960,7960,0
|
|
20240328,164300,165018770,7960,7960,7960,7960,0
|
|
20240328,164200,165018770,7960,7960,7960,7960,0
|
|
20240328,164100,165018770,7960,7960,7960,7960,0
|
|
20240328,164000,165018770,7960,7960,7960,7960,0
|
|
20240328,163900,165018770,7960,7960,7960,7960,0
|
|
20240328,163800,165018770,7960,7960,7960,7960,0
|
|
20240328,163700,165018770,7960,7960,7960,7960,0
|
|
20240328,163600,165018770,7960,7960,7960,7960,0
|
|
20240328,163500,165018770,7960,7960,7960,7960,0
|
|
20240328,163400,165018770,7960,7960,7960,7960,0
|
|
20240328,163300,165018770,7960,7960,7960,7960,0
|
|
20240328,163200,165018770,7960,7960,7960,7960,0
|
|
20240328,163100,165018770,7960,7960,7960,7960,0
|
|
20240328,163000,165018770,7960,7960,7960,7960,0
|
|
20240328,162900,165018770,7960,7960,7960,7960,0
|
|
20240328,162800,165018770,7960,7960,7960,7960,0
|
|
20240328,162700,165018770,7960,7960,7960,7960,0
|
|
20240328,162600,165018770,7960,7960,7960,7960,0
|
|
20240328,162500,165018770,7960,7960,7960,7960,0
|
|
20240328,162400,165018770,7960,7960,7960,7960,0
|
|
20240328,162300,165018770,7960,7960,7960,7960,0
|
|
20240328,162200,165018770,7960,7960,7960,7960,0
|
|
20240328,162100,165018770,7960,7960,7960,7960,0
|
|
20240328,162000,165018770,7960,7960,7960,7960,0
|
|
20240328,161900,165018770,7960,7960,7960,7960,201
|
|
20240328,161800,165018770,7960,7960,7960,7960,0
|
|
20240328,161700,165018770,7960,7960,7960,7960,0
|
|
20240328,161600,165018770,7960,7960,7960,7960,0
|
|
20240328,161500,165018770,7960,7960,7960,7960,0
|
|
20240328,161400,165018770,7960,7960,7960,7960,0
|
|
20240328,161300,165018770,7960,7960,7960,7960,0
|
|
20240328,161200,165018770,7960,7960,7960,7960,0
|
|
20240328,161100,165018770,7960,7960,7960,7960,0
|
|
20240328,161000,165018770,7960,7960,7960,7960,0
|
|
20240328,160900,165018770,7960,7960,7960,7960,0
|
|
20240328,160800,165018770,7960,7960,7960,7960,0
|
|
20240328,160700,165018770,7960,7960,7960,7960,0
|
|
20240328,160600,165018770,7960,7960,7960,7960,0
|
|
20240328,160500,165018770,7960,7960,7960,7960,0
|
|
20240328,160400,165018770,7960,7960,7960,7960,0
|
|
20240328,160300,165018770,7960,7960,7960,7960,0
|
|
20240328,160200,165018770,7960,7960,7960,7960,0
|
|
20240328,160100,165018770,7960,7960,7960,7960,0
|
|
20240328,160000,165018770,7960,7960,7960,7960,0
|
|
20240328,155900,165018770,7960,7960,7960,7960,0
|
|
20240328,155800,165018770,7960,7960,7960,7960,0
|
|
20240328,155700,165018770,7960,7960,7960,7960,0
|
|
20240328,155600,165018770,7960,7960,7960,7960,0
|
|
20240328,155500,165018770,7960,7960,7960,7960,0
|
|
20240328,155400,165018770,7960,7960,7960,7960,0
|
|
20240328,155300,165018770,7960,7960,7960,7960,0
|
|
20240328,155200,165018770,7960,7960,7960,7960,0
|
|
20240328,155100,165018770,7960,7960,7960,7960,0
|
|
20240328,155000,165018770,7960,7960,7960,7960,0
|
|
20240328,154900,165018770,7960,7960,7960,7960,201
|
|
20240328,154800,165018770,7960,7960,7960,7960,0
|
|
20240328,154700,165018770,7960,7960,7960,7960,0
|
|
20240328,154600,165018770,7960,7960,7960,7960,0
|
|
20240328,154500,165018770,7960,7960,7960,7960,0
|
|
20240328,154400,165018770,7960,7960,7960,7960,0
|
|
20240328,154300,165018770,7960,7960,7960,7960,0
|
|
20240328,154200,165018770,7960,7960,7960,7960,0
|
|
20240328,154100,165018770,7960,7960,7960,7960,0
|
|
20240328,154000,165018770,7960,7960,7960,7960,0
|
|
20240328,153900,165018770,7960,7960,7960,7960,0
|
|
20240328,153800,165018770,7960,7960,7960,7960,0
|
|
20240328,153700,165018770,7960,7960,7960,7960,0
|
|
20240328,153600,165018770,7960,7960,7960,7960,0
|
|
20240328,153500,165018770,7960,7960,7960,7960,0
|
|
20240328,153400,165018770,7960,7960,7960,7960,0
|
|
20240328,153300,165018770,7960,7960,7960,7960,0
|
|
20240328,153200,165018770,7960,7960,7960,7960,0
|
|
20240328,153100,165018770,7960,7960,7960,7960,0
|
|
20240328,153000,165018770,7960,7960,7960,7960,201
|
|
20240328,152900,163418810,7980,7980,7980,7980,0
|
|
20240328,152800,163418810,7980,7980,7980,7980,0
|
|
20240328,152700,163418810,7980,7980,7980,7980,0
|
|
20240328,152600,163418810,7980,7980,7980,7980,0
|
|
20240328,152500,163418810,7980,7980,7980,7980,0
|
|
20240328,152400,163418810,7980,7980,7980,7980,0
|
|
20240328,152300,163418810,7980,7980,7980,7980,0
|
|
20240328,152200,163418810,7980,7980,7980,7980,0
|
|
20240328,152100,163418810,7980,7980,7980,7980,0
|
|
20240328,152000,163418810,7980,7980,7980,7980,0
|
|
20240328,151900,163418810,7980,7990,7990,7980,5
|
|
20240328,151800,163378890,7980,7980,7980,7980,0
|
|
20240328,151700,163378890,7980,7980,7980,7980,2
|
|
20240328,151600,163362930,8000,7990,8000,7990,198
|
|
20240328,151500,161779920,7980,7980,7980,7980,2
|
|
20240328,151400,161763960,8000,8000,8000,8000,0
|
|
20240328,151300,161763960,8000,7980,8000,7980,396
|
|
20240328,151200,158598280,7970,7970,7970,7970,3
|
|
20240328,151100,158574370,7960,7960,7960,7960,102
|
|
20240328,151000,157762450,7960,7960,7960,7960,0
|
|
20240328,150900,157762450,7960,7960,7980,7960,8
|
|
20240328,150800,157698710,7980,7980,7980,7980,4
|
|
20240328,150700,157666790,7960,7960,7960,7960,2
|
|
20240328,150600,157650870,7960,7960,7960,7960,2
|
|
20240328,150500,157634950,7960,7960,7960,7960,0
|
|
20240328,150400,157634950,7960,7960,7960,7960,0
|
|
20240328,150300,157634950,7960,7960,7960,7960,1
|
|
20240328,150200,157626990,7930,7950,7950,7930,189
|
|
20240328,150100,156125420,7960,7960,7960,7960,3
|
|
20240328,150000,156101540,7960,7960,7960,7960,0
|
|
20240328,145900,156101540,7960,7960,7960,7960,3
|
|
20240328,145800,156077660,7960,7960,7960,7960,2
|
|
20240328,145700,156061740,7960,7960,7960,7960,3
|
|
20240328,145600,156037860,7970,7970,7970,7970,3
|
|
20240328,145500,156013950,7970,7990,7990,7970,10
|
|
20240328,145400,155934170,7990,7970,7990,7970,20
|
|
20240328,145300,155774590,7970,7970,7970,7970,3
|
|
20240328,145200,155750680,7960,7960,7960,7960,5
|
|
20240328,145100,155710880,7970,7970,7970,7970,0
|
|
20240328,145000,155710880,7970,7950,7970,7950,39
|
|
20240328,144900,155400450,7960,7960,7960,7960,0
|
|
20240328,144800,155400450,7960,7960,7960,7960,1
|
|
20240328,144700,155392490,7950,7960,7960,7950,16
|
|
20240328,144600,155265270,7960,7960,7960,7960,2
|
|
20240328,144500,155249350,7980,8000,8000,7980,1472
|
|
20240328,144400,143482770,7990,7990,7990,7990,873
|
|
20240328,144300,136507500,7990,7990,7990,7990,34
|
|
20240328,144200,136235840,7990,7990,7990,7990,3
|
|
20240328,144100,136211870,7980,7970,7980,7970,308
|
|
20240328,144000,133755720,7970,7970,7970,7970,3
|
|
20240328,143900,133731810,7970,7970,7970,7970,2
|
|
20240328,143800,133715870,7970,7970,7970,7970,1
|
|
20240328,143700,133707900,7960,7960,7960,7960,129
|
|
20240328,143600,132681060,7960,7960,7960,7960,0
|
|
20240328,143500,132681060,7960,7960,7960,7960,503
|
|
20240328,143400,128677180,7960,7960,7960,7960,2
|
|
20240328,143300,128661260,7960,7960,7960,7960,0
|
|
20240328,143200,128661260,7960,7960,7960,7960,9
|
|
20240328,143100,128589620,7960,7960,7960,7960,25
|
|
20240328,143000,128390620,7960,7960,7960,7960,0
|
|
20240328,142900,128390620,7960,7960,7960,7960,2
|
|
20240328,142800,128374700,7960,7960,7960,7960,0
|
|
20240328,142700,128374700,7960,7950,7960,7950,235
|
|
20240328,142600,126506420,7950,7940,7950,7940,3
|
|
20240328,142500,126482590,7920,7920,7920,7920,3
|
|
20240328,142400,126458830,7930,7930,7930,7930,0
|
|
20240328,142300,126458830,7930,7940,7940,7930,1305
|
|
20240328,142200,116110160,7940,7940,7940,7940,0
|
|
20240328,142100,116110160,7940,7940,7940,7940,3
|
|
20240328,142000,116086340,7950,7940,7950,7940,200
|
|
20240328,141900,114497010,7940,7940,7940,7940,17
|
|
20240328,141800,114362030,7940,7940,7940,7930,96
|
|
20240328,141700,113600450,7940,7940,7940,7940,0
|
|
20240328,141600,113600450,7940,7940,7940,7940,2
|
|
20240328,141500,113584570,7930,7920,7930,7920,86
|
|
20240328,141400,112902620,7920,7920,7920,7920,1
|
|
20240328,141300,112894700,7920,7920,7920,7920,3
|
|
20240328,141200,112870940,7920,7920,7920,7920,0
|
|
20240328,141100,112870940,7920,7920,7920,7920,11
|
|
20240328,141000,112783820,7920,7920,7920,7920,2
|
|
20240328,140900,112767980,7920,7920,7920,7920,3
|
|
20240328,140800,112744220,7920,7920,7920,7920,0
|
|
20240328,140700,112744220,7920,7920,7920,7920,3
|
|
20240328,140600,112720460,7920,7920,7920,7920,2
|
|
20240328,140500,112704620,7930,7930,7930,7930,1
|
|
20240328,140400,112696690,7920,7920,7920,7920,3
|
|
20240328,140300,112672930,7920,7920,7920,7920,53
|
|
20240328,140200,112253170,7930,7930,7930,7930,2
|
|
20240328,140100,112237310,7930,7930,7930,7930,0
|
|
20240328,140000,112237310,7930,7940,7940,7930,37
|
|
20240328,135900,111943550,7950,7950,7950,7950,0
|
|
20240328,135800,111943550,7950,7940,7950,7940,201
|
|
20240328,135700,110346980,7920,7920,7920,7920,392
|
|
20240328,135600,107242340,7920,7930,7930,7920,1003
|
|
20240328,135500,99298550,7930,7930,7930,7930,0
|
|
20240328,135400,99298550,7930,7930,7930,7930,2
|
|
20240328,135300,99282690,7930,7930,7930,7930,9
|
|
20240328,135200,99211320,7930,7930,7930,7930,2
|
|
20240328,135100,99195460,7930,7930,7930,7930,3
|
|
20240328,135000,99171670,7940,7930,7940,7930,64
|
|
20240328,134900,98664140,7930,7940,7940,7930,3
|
|
20240328,134800,98640340,7920,7920,7920,7920,2
|
|
20240328,134700,98624500,7920,7920,7920,7920,0
|
|
20240328,134600,98624500,7920,7920,7920,7920,3
|
|
20240328,134500,98600740,7920,7920,7920,7920,2
|
|
20240328,134400,98584900,7920,7920,7920,7920,0
|
|
20240328,134300,98584900,7920,7930,7930,7920,106
|
|
20240328,134200,97745350,7920,7930,7930,7920,162
|
|
20240328,134100,96462290,7930,7930,7930,7930,40
|
|
20240328,134000,96145090,7930,7930,7930,7930,2
|
|
20240328,133900,96129230,7930,7930,7930,7930,0
|
|
20240328,133800,96129230,7930,7930,7930,7930,3
|
|
20240328,133700,96105440,7930,7930,7930,7930,0
|
|
20240328,133600,96105440,7930,7930,7930,7930,3
|
|
20240328,133500,96081650,7930,7930,7930,7930,3
|
|
20240328,133400,96057860,7930,7930,7930,7930,0
|
|
20240328,133300,96057860,7930,7930,7930,7930,2
|
|
20240328,133200,96042000,7930,7930,7930,7930,15
|
|
20240328,133100,95923050,7930,7930,7930,7930,0
|
|
20240328,133000,95923050,7930,7930,7930,7930,3
|
|
20240328,132900,95899260,7930,7930,7930,7930,0
|
|
20240328,132800,95899260,7930,7930,7930,7930,2
|
|
20240328,132700,95883400,7930,7930,7930,7930,3
|
|
20240328,132600,95859610,7930,7930,7930,7930,0
|
|
20240328,132500,95859610,7930,7930,7930,7930,2
|
|
20240328,132400,95843750,7930,7930,7930,7930,2
|
|
20240328,132300,95827890,7930,7930,7930,7930,0
|
|
20240328,132200,95827890,7930,7930,7930,7930,3
|
|
20240328,132100,95804100,7920,7920,7920,7920,4
|
|
20240328,132000,95772420,7930,7920,7930,7920,3
|
|
20240328,131900,95748640,7920,7920,7930,7920,503
|
|
20240328,131800,91764860,7930,7930,7930,7930,421
|
|
20240328,131700,88426330,7940,7940,7940,7940,3
|
|
20240328,131600,88402510,7940,7930,7940,7930,3
|
|
20240328,131500,88378700,7930,7930,7930,7930,1
|
|
20240328,131400,88370770,7940,7940,7940,7940,3
|
|
20240328,131300,88346950,7940,7950,7950,7940,50
|
|
20240328,131200,87949940,7950,7950,7950,7950,1
|
|
20240328,131100,87941990,7950,7940,7950,7940,3
|
|
20240328,131000,87918150,7940,7950,7950,7940,241
|
|
20240328,130900,86003920,7950,7960,7960,7950,6
|
|
20240328,130800,85956170,7960,7960,7960,7960,2
|
|
20240328,130700,85940250,7950,7950,7950,7950,12
|
|
20240328,130600,85844850,7950,7950,7950,7950,10
|
|
20240328,130500,85765350,7970,7970,7970,7970,0
|
|
20240328,130400,85765350,7970,7940,7970,7940,10
|
|
20240328,130300,85685830,7940,7940,7940,7940,2
|
|
20240328,130200,85669950,7940,7940,7940,7930,22
|
|
20240328,130100,85495290,7940,7940,7940,7940,3
|
|
20240328,130000,85471470,7940,7930,7940,7930,46
|
|
20240328,125900,85106250,7930,7930,7930,7930,19
|
|
20240328,125800,84955580,7930,7930,7940,7930,6
|
|
20240328,125700,84907970,7940,7940,7940,7940,0
|
|
20240328,125600,84907970,7940,7930,7940,7930,5
|
|
20240328,125500,84868300,7940,7930,7940,7930,3
|
|
20240328,125400,84844490,7940,7940,7940,7940,70
|
|
20240328,125300,84288690,7950,7940,7950,7940,76
|
|
20240328,125200,83684520,7950,7950,7950,7950,2
|
|
20240328,125100,83668620,7950,7940,7950,7940,8
|
|
20240328,125000,83605050,7950,7950,7950,7950,96
|
|
20240328,124900,82841850,7960,7960,7960,7960,4
|
|
20240328,124800,82810010,7950,7950,7950,7950,4
|
|
20240328,124700,82778210,7960,7960,7960,7960,2
|
|
20240328,124600,82762290,7950,7950,7950,7950,2
|
|
20240328,124500,82746390,7950,7940,7950,7940,4
|
|
20240328,124400,82714610,7940,7950,7950,7940,3
|
|
20240328,124300,82690770,7960,7960,7960,7960,2
|
|
20240328,124200,82674850,7960,7940,7960,7940,33
|
|
20240328,124100,82412250,7950,7950,7950,7950,3
|
|
20240328,124000,82388400,7950,7950,7950,7950,47
|
|
20240328,123900,82014750,7960,7960,7960,7960,2
|
|
20240328,123800,81998830,7950,7950,7950,7950,3
|
|
20240328,123700,81974980,7950,7950,7950,7950,3
|
|
20240328,123600,81951130,7950,7950,7950,7950,2
|
|
20240328,123500,81935230,7950,7950,7950,7950,3
|
|
20240328,123400,81911380,7950,7950,7960,7950,5
|
|
20240328,123300,81871610,7960,7960,7960,7960,3
|
|
20240328,123200,81847730,7950,7950,7950,7950,3
|
|
20240328,123100,81823880,7950,7950,7950,7950,7
|
|
20240328,123000,81768230,7980,7980,7980,7980,0
|
|
20240328,122900,81768230,7980,7960,7980,7960,12
|
|
20240328,122800,81672590,7960,7950,7960,7950,8
|
|
20240328,122700,81608950,7950,7950,7950,7950,1
|
|
20240328,122600,81601000,7950,7960,7960,7940,42
|
|
20240328,122500,81267490,7950,7950,7950,7950,3
|
|
20240328,122400,81243640,7950,7940,7950,7940,51
|
|
20240328,122300,80838200,7950,7940,7950,7940,4
|
|
20240328,122200,80806410,7940,7940,7940,7940,3
|
|
20240328,122100,80782590,7950,7950,7950,7950,2
|
|
20240328,122000,80766690,7950,7940,7950,7940,6
|
|
20240328,121900,80719020,7940,7940,7940,7940,1
|
|
20240328,121800,80711080,7950,7940,7950,7940,4
|
|
20240328,121700,80679300,7950,7950,7950,7950,3
|
|
20240328,121600,80655450,7940,7940,7940,7940,3
|
|
20240328,121500,80631630,7950,7950,7950,7950,2
|
|
20240328,121400,80615730,7950,7950,7950,7950,0
|
|
20240328,121300,80615730,7950,7940,7950,7940,6
|
|
20240328,121200,80568070,7940,7940,7940,7940,3
|
|
20240328,121100,80544250,7940,7940,7940,7940,2
|
|
20240328,121000,80528370,7940,7940,7940,7940,2
|
|
20240328,120900,80512490,7940,7940,7940,7940,5
|
|
20240328,120800,80472790,7940,7940,7940,7940,2
|
|
20240328,120700,80456910,7940,7940,7940,7940,3
|
|
20240328,120600,80433090,7950,7950,7950,7950,0
|
|
20240328,120500,80433090,7950,7930,7950,7930,6
|
|
20240328,120400,80385440,7930,7950,7950,7930,7
|
|
20240328,120300,80329860,7950,7950,7950,7950,0
|
|
20240328,120200,80329860,7950,7940,7950,7940,7
|
|
20240328,120100,80274260,7940,7950,7950,7940,4
|
|
20240328,120000,80242470,7940,7940,7940,7940,3
|
|
20240328,115900,80218650,7940,7940,7940,7940,2
|
|
20240328,115800,80202770,7940,7940,7940,7940,2
|
|
20240328,115700,80186890,7930,7930,7930,7930,6
|
|
20240328,115600,80139310,7960,7930,7960,7930,13
|
|
20240328,115500,80036030,7940,7940,7940,7940,2
|
|
20240328,115400,80020150,7950,7950,7950,7950,2
|
|
20240328,115300,80004250,7940,7950,7950,7940,3
|
|
20240328,115200,79980410,7950,7950,7950,7950,1
|
|
20240328,115100,79972460,7950,7950,7950,7950,3
|
|
20240328,115000,79948610,7950,7950,7950,7950,1
|
|
20240328,114900,79940660,7940,7940,7940,7940,3
|
|
20240328,114800,79916840,7940,7960,7960,7940,5
|
|
20240328,114700,79877070,7960,7960,7960,7960,0
|
|
20240328,114600,79877070,7960,7950,7960,7950,3
|
|
20240328,114500,79853200,7940,7940,7940,7940,3
|
|
20240328,114400,79829380,7930,7930,7930,7930,1
|
|
20240328,114300,79821450,7940,7940,7940,7940,3
|
|
20240328,114200,79797630,7930,7940,7940,7930,3
|
|
20240328,114100,79773820,7940,7940,7940,7940,1
|
|
20240328,114000,79765880,7940,7940,7940,7940,4
|
|
20240328,113900,79734120,7940,7940,7940,7940,1
|
|
20240328,113800,79726180,7950,7950,7950,7950,2
|
|
20240328,113700,79710280,7960,7970,7970,7960,6
|
|
20240328,113600,79662500,7970,7970,7970,7970,0
|
|
20240328,113500,79662500,7970,7960,7970,7960,2
|
|
20240328,113400,79646570,7960,7960,7960,7960,2
|
|
20240328,113300,79630650,7970,7960,7970,7960,52
|
|
20240328,113200,79216260,7960,7960,7960,7960,3
|
|
20240328,113100,79192380,7950,7950,7950,7950,1
|
|
20240328,113000,79184430,7970,7950,7970,7950,3
|
|
20240328,112900,79160540,7950,7950,7950,7950,1
|
|
20240328,112800,79152590,7950,7950,7950,7950,1
|
|
20240328,112700,79144640,7950,7950,7950,7950,2
|
|
20240328,112600,79128740,7950,7950,7950,7950,50
|
|
20240328,112500,78731240,7950,7930,7950,7930,3
|
|
20240328,112400,78707430,7930,7930,7930,7930,1
|
|
20240328,112300,78699500,7930,7930,7930,7930,1
|
|
20240328,112200,78691570,7930,7930,7930,7930,3
|
|
20240328,112100,78667780,7940,7940,7940,7940,102
|
|
20240328,112000,77857900,7930,7930,7930,7930,11
|
|
20240328,111900,77770670,7930,7930,7930,7930,1
|
|
20240328,111800,77762740,7940,7950,7950,7940,21
|
|
20240328,111700,77595980,7940,7940,7940,7940,2
|
|
20240328,111600,77580100,7950,7950,7950,7950,4
|
|
20240328,111500,77548300,7950,7950,7950,7950,0
|
|
20240328,111400,77548300,7950,7950,7950,7950,71
|
|
20240328,111300,76983850,7940,7940,7940,7940,0
|
|
20240328,111200,76983850,7940,7940,7940,7940,3
|
|
20240328,111100,76960030,7980,7980,7980,7980,0
|
|
20240328,111000,76960030,7980,7980,7980,7980,0
|
|
20240328,110900,76960030,7980,7960,7980,7900,2506
|
|
20240328,110800,57125040,7970,7970,7970,7970,2
|
|
20240328,110700,57109100,7960,7970,7970,7960,16
|
|
20240328,110600,56981610,7980,7980,7980,7980,5
|
|
20240328,110500,56941710,8000,8000,8000,8000,0
|
|
20240328,110400,56941710,8000,8000,8000,8000,0
|
|
20240328,110300,56941710,8000,8000,8000,8000,0
|
|
20240328,110200,56941710,8000,7970,8000,7960,27
|
|
20240328,110100,56726730,7980,7990,7990,7980,175
|
|
20240328,110000,55330210,7980,7980,7980,7980,0
|
|
20240328,105900,55330210,7980,7980,7980,7980,1
|
|
20240328,105800,55322230,8020,8020,8020,8020,1
|
|
20240328,105700,55314210,7970,8020,8020,7970,231
|
|
20240328,105600,53471260,8020,8020,8020,8020,1
|
|
20240328,105500,53463240,8020,8020,8020,8020,6
|
|
20240328,105400,53415120,8020,8020,8020,8020,0
|
|
20240328,105300,53415120,8020,8020,8020,8020,2
|
|
20240328,105200,53399080,8030,8020,8030,8010,5
|
|
20240328,105100,53358980,8020,8020,8020,8020,0
|
|
20240328,105000,53358980,8020,8020,8020,8020,0
|
|
20240328,104900,53358980,8020,8020,8020,8020,2
|
|
20240328,104800,53342940,8020,8020,8020,8020,0
|
|
20240328,104700,53342940,8020,8010,8020,8000,151
|
|
20240328,104600,52133600,8020,8020,8020,8020,3
|
|
20240328,104500,52109540,8010,8010,8010,8010,0
|
|
20240328,104400,52109540,8010,8010,8010,8010,170
|
|
20240328,104300,50747840,8010,8010,8010,8010,0
|
|
20240328,104200,50747840,8010,8010,8010,8010,3
|
|
20240328,104100,50723810,8010,8010,8010,8010,2
|
|
20240328,104000,50707790,8000,8000,8000,8000,88
|
|
20240328,103900,50003790,8000,8000,8000,8000,2
|
|
20240328,103800,49987790,8000,8000,8000,8000,3
|
|
20240328,103700,49963790,8000,8000,8000,8000,0
|
|
20240328,103600,49963790,8000,8000,8000,8000,2
|
|
20240328,103500,49947790,8000,8000,8000,8000,0
|
|
20240328,103400,49947790,8000,8000,8000,8000,3
|
|
20240328,103300,49923790,8000,8000,8000,8000,5
|
|
20240328,103200,49883790,8010,8010,8010,8010,0
|
|
20240328,103100,49883790,8010,8010,8010,8010,4
|
|
20240328,103000,49851750,8000,8000,8000,8000,0
|
|
20240328,102900,49851750,8000,8000,8000,8000,210
|
|
20240328,102800,48171750,8000,8000,8000,8000,2
|
|
20240328,102700,48155750,8000,8000,8000,8000,0
|
|
20240328,102600,48155750,8000,8000,8000,8000,9
|
|
20240328,102500,48083750,8000,8000,8000,8000,3
|
|
20240328,102400,48059750,8000,8000,8000,8000,0
|
|
20240328,102300,48059750,8000,8000,8000,8000,3
|
|
20240328,102200,48035750,7990,8000,8000,7990,13
|
|
20240328,102100,47931860,7990,7990,7990,7990,0
|
|
20240328,102000,47931860,7990,7990,7990,7990,2
|
|
20240328,101900,47915880,8000,7980,8000,7980,37
|
|
20240328,101800,47620580,7980,7980,7980,7980,163
|
|
20240328,101700,46319840,7980,7980,7980,7980,221
|
|
20240328,101600,44556260,7990,7990,7990,7990,350
|
|
20240328,101500,41759760,7980,7980,7990,7970,421
|
|
20240328,101400,38400040,7990,8020,8020,7990,1313
|
|
20240328,101300,27899190,8020,8020,8020,8020,0
|
|
20240328,101200,27899190,8020,8030,8030,8020,4
|
|
20240328,101100,27867090,8050,8050,8050,8050,2
|
|
20240328,101000,27850990,8010,8010,8010,8010,50
|
|
20240328,100900,27450490,8000,8010,8020,8000,948
|
|
20240328,100800,19862360,8020,8020,8020,8020,0
|
|
20240328,100700,19862360,8020,8020,8020,8020,8
|
|
20240328,100600,19798200,8020,8020,8020,8020,3
|
|
20240328,100500,19774140,8020,8020,8020,8020,0
|
|
20240328,100400,19774140,8020,8020,8020,8020,2
|
|
20240328,100300,19758100,8020,8020,8020,8020,2
|
|
20240328,100200,19742060,8020,8020,8020,8020,0
|
|
20240328,100100,19742060,8020,8020,8020,8020,3
|
|
20240328,100000,19718000,8020,8020,8020,8020,0
|
|
20240328,095900,19718000,8020,8020,8020,8020,16
|
|
20240328,095800,19589680,8020,8020,8020,8020,93
|
|
20240328,095700,18843820,8030,8050,8050,8030,22
|
|
20240328,095600,18666740,8080,8080,8080,8080,0
|
|
20240328,095500,18666740,8080,8080,8080,8080,0
|
|
20240328,095400,18666740,8080,8080,8080,8080,0
|
|
20240328,095300,18666740,8080,8080,8080,8080,0
|
|
20240328,095200,18666740,8080,8080,8080,8080,0
|
|
20240328,095100,18666740,8080,8080,8080,8080,0
|
|
20240328,095000,18666740,8080,8080,8080,8080,1
|
|
20240328,094900,18658660,8100,8100,8100,8100,0
|
|
20240328,094800,18658660,8100,8100,8100,8100,0
|
|
20240328,094700,18658660,8100,8100,8100,8100,0
|
|
20240328,094600,18658660,8100,8100,8100,8100,0
|
|
20240328,094500,18658660,8100,8100,8100,8100,0
|
|
20240328,094400,18658660,8100,8100,8100,8100,0
|
|
20240328,094300,18658660,8100,8100,8100,8100,0
|
|
20240328,094200,18658660,8100,8100,8100,8100,0
|
|
20240328,094100,18658660,8100,8100,8100,8100,0
|
|
20240328,094000,18658660,8100,8100,8100,8100,0
|
|
20240328,093900,18658660,8100,8100,8100,8100,0
|
|
20240328,093800,18658660,8100,8100,8100,8100,0
|
|
20240328,093700,18658660,8100,8100,8100,8100,0
|
|
20240328,093600,18658660,8100,8100,8100,8100,0
|
|
20240328,093500,18658660,8100,8100,8100,8100,0
|
|
20240328,093400,18658660,8100,8100,8100,8100,0
|
|
20240328,093300,18658660,8100,8100,8100,8100,50
|
|
20240328,093200,18253660,8150,8150,8150,8150,0
|
|
20240328,093100,18253660,8150,8150,8150,8150,0
|
|
20240328,093000,18253660,8150,8070,8150,8070,40
|
|
20240328,092900,17929450,8030,8030,8030,8030,0
|
|
20240328,092800,17929450,8030,8030,8030,8030,0
|
|
20240328,092700,17929450,8030,8040,8040,8030,150
|
|
20240328,092600,16724340,8100,8100,8100,8100,12
|
|
20240328,092500,16627140,8100,8100,8100,8100,0
|
|
20240328,092400,16627140,8100,8100,8100,8100,0
|
|
20240328,092300,16627140,8100,8100,8100,8100,0
|
|
20240328,092200,16627140,8100,8100,8100,8100,0
|
|
20240328,092100,16627140,8100,8100,8100,8100,0
|
|
20240328,092000,16627140,8100,8060,8100,8060,21
|
|
20240328,091900,16457210,8050,8050,8050,8050,0
|
|
20240328,091800,16457210,8050,8050,8050,8050,0
|
|
20240328,091700,16457210,8050,8050,8050,8050,0
|
|
20240328,091600,16457210,8050,8050,8050,8050,102
|
|
20240328,091500,15636110,8100,8100,8100,8100,0
|
|
20240328,091400,15636110,8100,8100,8100,8100,2
|
|
20240328,091300,15619910,8100,8100,8100,8100,0
|
|
20240328,091200,15619910,8100,8100,8100,8100,200
|
|
20240328,091100,13999910,8110,8110,8110,8110,0
|
|
20240328,091000,13999910,8110,8110,8110,8110,0
|
|
20240328,090900,13999910,8110,8110,8110,8110,10
|
|
20240328,090800,13918810,8110,8070,8110,8070,15
|
|
20240328,090700,13797260,8070,8070,8070,8070,0
|
|
20240328,090600,13797260,8070,8070,8070,8070,1
|
|
20240328,090500,13789190,8090,8110,8110,8090,2
|
|
20240328,090400,13772990,8200,8200,8200,8200,100
|
|
20240328,090300,12952990,8200,8040,8200,8040,368
|
|
20240328,090200,9975010,8000,8000,8000,8000,0
|
|
20240328,090100,9975010,8000,8000,8000,8000,150
|
|
20240328,090000,8775010,8000,8010,8030,8000,1096
|