687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202400,188211680,6760,6760,6760,6760,523
|
|
20240326,202300,188211680,6760,6760,6760,6760,0
|
|
20240326,202200,188211680,6760,6760,6760,6760,0
|
|
20240326,202100,188211680,6760,6760,6760,6760,0
|
|
20240326,202000,188211680,6760,6760,6760,6760,0
|
|
20240326,201900,188211680,6760,6760,6760,6760,0
|
|
20240326,201800,188211680,6760,6760,6760,6760,0
|
|
20240326,201700,188211680,6760,6760,6760,6760,0
|
|
20240326,201600,188211680,6760,6760,6760,6760,0
|
|
20240326,201500,188211680,6760,6760,6760,6760,0
|
|
20240326,201400,188211680,6760,6760,6760,6760,0
|
|
20240326,201300,188211680,6760,6760,6760,6760,0
|
|
20240326,201200,188211680,6760,6760,6760,6760,0
|
|
20240326,201100,188211680,6760,6760,6760,6760,0
|
|
20240326,201000,188211680,6760,6760,6760,6760,0
|
|
20240326,200900,188211680,6760,6760,6760,6760,0
|
|
20240326,200800,188211680,6760,6760,6760,6760,0
|
|
20240326,200700,188211680,6760,6760,6760,6760,0
|
|
20240326,200600,188211680,6760,6760,6760,6760,0
|
|
20240326,200500,188211680,6760,6760,6760,6760,0
|
|
20240326,200400,188211680,6760,6760,6760,6760,0
|
|
20240326,200300,188211680,6760,6760,6760,6760,0
|
|
20240326,200200,188211680,6760,6760,6760,6760,0
|
|
20240326,200100,188211680,6760,6760,6760,6760,0
|
|
20240326,200000,188211680,6760,6760,6760,6760,0
|
|
20240326,195900,188211680,6760,6760,6760,6760,0
|
|
20240326,195800,188211680,6760,6760,6760,6760,0
|
|
20240326,195700,188211680,6760,6760,6760,6760,0
|
|
20240326,195600,188211680,6760,6760,6760,6760,0
|
|
20240326,195500,188211680,6760,6760,6760,6760,0
|
|
20240326,195400,188211680,6760,6760,6760,6760,523
|
|
20240326,195300,188211680,6760,6760,6760,6760,0
|
|
20240326,195200,188211680,6760,6760,6760,6760,0
|
|
20240326,195100,188211680,6760,6760,6760,6760,0
|
|
20240326,195000,188211680,6760,6760,6760,6760,0
|
|
20240326,194900,188211680,6760,6760,6760,6760,0
|
|
20240326,194800,188211680,6760,6760,6760,6760,0
|
|
20240326,194700,188211680,6760,6760,6760,6760,0
|
|
20240326,194600,188211680,6760,6760,6760,6760,0
|
|
20240326,194500,188211680,6760,6760,6760,6760,0
|
|
20240326,194400,188211680,6760,6760,6760,6760,0
|
|
20240326,194300,188211680,6760,6760,6760,6760,0
|
|
20240326,194200,188211680,6760,6760,6760,6760,0
|
|
20240326,194100,188211680,6760,6760,6760,6760,0
|
|
20240326,194000,188211680,6760,6760,6760,6760,0
|
|
20240326,193900,188211680,6760,6760,6760,6760,0
|
|
20240326,193800,188211680,6760,6760,6760,6760,0
|
|
20240326,193700,188211680,6760,6760,6760,6760,0
|
|
20240326,193600,188211680,6760,6760,6760,6760,0
|
|
20240326,193500,188211680,6760,6760,6760,6760,0
|
|
20240326,193400,188211680,6760,6760,6760,6760,0
|
|
20240326,193300,188211680,6760,6760,6760,6760,0
|
|
20240326,193200,188211680,6760,6760,6760,6760,0
|
|
20240326,193100,188211680,6760,6760,6760,6760,0
|
|
20240326,193000,188211680,6760,6760,6760,6760,0
|
|
20240326,192900,188211680,6760,6760,6760,6760,0
|
|
20240326,192800,188211680,6760,6760,6760,6760,0
|
|
20240326,192700,188211680,6760,6760,6760,6760,0
|
|
20240326,192600,188211680,6760,6760,6760,6760,0
|
|
20240326,192500,188211680,6760,6760,6760,6760,0
|
|
20240326,192400,188211680,6760,6760,6760,6760,523
|
|
20240326,192300,188211680,6760,6760,6760,6760,0
|
|
20240326,192200,188211680,6760,6760,6760,6760,0
|
|
20240326,192100,188211680,6760,6760,6760,6760,0
|
|
20240326,192000,188211680,6760,6760,6760,6760,0
|
|
20240326,191900,188211680,6760,6760,6760,6760,0
|
|
20240326,191800,188211680,6760,6760,6760,6760,0
|
|
20240326,191700,188211680,6760,6760,6760,6760,0
|
|
20240326,191600,188211680,6760,6760,6760,6760,0
|
|
20240326,191500,188211680,6760,6760,6760,6760,0
|
|
20240326,191400,188211680,6760,6760,6760,6760,0
|
|
20240326,191300,188211680,6760,6760,6760,6760,0
|
|
20240326,191200,188211680,6760,6760,6760,6760,0
|
|
20240326,191100,188211680,6760,6760,6760,6760,0
|
|
20240326,191000,188211680,6760,6760,6760,6760,0
|
|
20240326,190900,188211680,6760,6760,6760,6760,0
|
|
20240326,190800,188211680,6760,6760,6760,6760,0
|
|
20240326,190700,188211680,6760,6760,6760,6760,0
|
|
20240326,190600,188211680,6760,6760,6760,6760,0
|
|
20240326,190500,188211680,6760,6760,6760,6760,0
|
|
20240326,190400,188211680,6760,6760,6760,6760,0
|
|
20240326,190300,188211680,6760,6760,6760,6760,0
|
|
20240326,190200,188211680,6760,6760,6760,6760,0
|
|
20240326,190100,188211680,6760,6760,6760,6760,0
|
|
20240326,190000,188211680,6760,6760,6760,6760,0
|
|
20240326,185900,188211680,6760,6760,6760,6760,0
|
|
20240326,185800,188211680,6760,6760,6760,6760,0
|
|
20240326,185700,188211680,6760,6760,6760,6760,0
|
|
20240326,185600,188211680,6760,6760,6760,6760,0
|
|
20240326,185500,188211680,6760,6760,6760,6760,0
|
|
20240326,185400,188211680,6760,6760,6760,6760,523
|
|
20240326,185300,188211680,6760,6760,6760,6760,0
|
|
20240326,185200,188211680,6760,6760,6760,6760,0
|
|
20240326,185100,188211680,6760,6760,6760,6760,0
|
|
20240326,185000,188211680,6760,6760,6760,6760,0
|
|
20240326,184900,188211680,6760,6760,6760,6760,0
|
|
20240326,184800,188211680,6760,6760,6760,6760,0
|
|
20240326,184700,188211680,6760,6760,6760,6760,0
|
|
20240326,184600,188211680,6760,6760,6760,6760,0
|
|
20240326,184500,188211680,6760,6760,6760,6760,0
|
|
20240326,184400,188211680,6760,6760,6760,6760,0
|
|
20240326,184300,188211680,6760,6760,6760,6760,0
|
|
20240326,184200,188211680,6760,6760,6760,6760,0
|
|
20240326,184100,188211680,6760,6760,6760,6760,0
|
|
20240326,184000,188211680,6760,6760,6760,6760,0
|
|
20240326,183900,188211680,6760,6760,6760,6760,0
|
|
20240326,183800,188211680,6760,6760,6760,6760,0
|
|
20240326,183700,188211680,6760,6760,6760,6760,0
|
|
20240326,183600,188211680,6760,6760,6760,6760,0
|
|
20240326,183500,188211680,6760,6760,6760,6760,0
|
|
20240326,183400,188211680,6760,6760,6760,6760,0
|
|
20240326,183300,188211680,6760,6760,6760,6760,0
|
|
20240326,183200,188211680,6760,6760,6760,6760,0
|
|
20240326,183100,188211680,6760,6760,6760,6760,0
|
|
20240326,183000,188211680,6760,6760,6760,6760,0
|
|
20240326,182900,188211680,6760,6760,6760,6760,0
|
|
20240326,182800,188211680,6760,6760,6760,6760,0
|
|
20240326,182700,188211680,6760,6760,6760,6760,0
|
|
20240326,182600,188211680,6760,6760,6760,6760,0
|
|
20240326,182500,188211680,6760,6760,6760,6760,0
|
|
20240326,182400,188211680,6760,6760,6760,6760,523
|
|
20240326,182300,188211680,6760,6760,6760,6760,0
|
|
20240326,182200,188211680,6760,6760,6760,6760,0
|
|
20240326,182100,188211680,6760,6760,6760,6760,0
|
|
20240326,182000,188211680,6760,6760,6760,6760,0
|
|
20240326,181900,188211680,6760,6760,6760,6760,0
|
|
20240326,181800,188211680,6760,6760,6760,6760,0
|
|
20240326,181700,188211680,6760,6760,6760,6760,0
|
|
20240326,181600,188211680,6760,6760,6760,6760,0
|
|
20240326,181500,188211680,6760,6760,6760,6760,0
|
|
20240326,181400,188211680,6760,6760,6760,6760,0
|
|
20240326,181300,188211680,6760,6760,6760,6760,0
|
|
20240326,181200,188211680,6760,6760,6760,6760,0
|
|
20240326,181100,188211680,6760,6760,6760,6760,0
|
|
20240326,181000,188211680,6760,6760,6760,6760,0
|
|
20240326,180900,188211680,6760,6760,6760,6760,0
|
|
20240326,180800,188211680,6760,6760,6760,6760,0
|
|
20240326,180700,188211680,6760,6760,6760,6760,0
|
|
20240326,180600,188211680,6760,6760,6760,6760,0
|
|
20240326,180500,188211680,6760,6760,6760,6760,0
|
|
20240326,180400,188211680,6760,6760,6760,6760,0
|
|
20240326,180300,188211680,6760,6760,6760,6760,0
|
|
20240326,180200,188211680,6760,6760,6760,6760,0
|
|
20240326,180100,188211680,6760,6760,6760,6760,0
|
|
20240326,180000,188211680,6760,6760,6760,6760,0
|
|
20240326,175900,188211680,6760,6760,6760,6760,0
|
|
20240326,175800,188211680,6760,6760,6760,6760,0
|
|
20240326,175700,188211680,6760,6760,6760,6760,0
|
|
20240326,175600,188211680,6760,6760,6760,6760,0
|
|
20240326,175500,188211680,6760,6760,6760,6760,0
|
|
20240326,175400,188211680,6760,6760,6760,6760,523
|
|
20240326,175300,188211680,6760,6760,6760,6760,0
|
|
20240326,175200,188211680,6760,6760,6760,6760,0
|
|
20240326,175100,188211680,6760,6760,6760,6760,0
|
|
20240326,175000,188211680,6760,6760,6760,6760,0
|
|
20240326,174900,188211680,6760,6760,6760,6760,0
|
|
20240326,174800,188211680,6760,6760,6760,6760,0
|
|
20240326,174700,188211680,6760,6760,6760,6760,0
|
|
20240326,174600,188211680,6760,6760,6760,6760,0
|
|
20240326,174500,188211680,6760,6760,6760,6760,0
|
|
20240326,174400,188211680,6760,6760,6760,6760,0
|
|
20240326,174300,188211680,6760,6760,6760,6760,0
|
|
20240326,174200,188211680,6760,6760,6760,6760,0
|
|
20240326,174100,188211680,6760,6760,6760,6760,0
|
|
20240326,174000,188211680,6760,6760,6760,6760,0
|
|
20240326,173900,188211680,6760,6760,6760,6760,0
|
|
20240326,173800,188211680,6760,6760,6760,6760,0
|
|
20240326,173700,188211680,6760,6760,6760,6760,0
|
|
20240326,173600,188211680,6760,6760,6760,6760,0
|
|
20240326,173500,188211680,6760,6760,6760,6760,0
|
|
20240326,173400,188211680,6760,6760,6760,6760,0
|
|
20240326,173300,188211680,6760,6760,6760,6760,0
|
|
20240326,173200,188211680,6760,6760,6760,6760,0
|
|
20240326,173100,188211680,6760,6760,6760,6760,0
|
|
20240326,173000,188211680,6760,6760,6760,6760,0
|
|
20240326,172900,188211680,6760,6760,6760,6760,0
|
|
20240326,172800,188211680,6760,6760,6760,6760,0
|
|
20240326,172700,188211680,6760,6760,6760,6760,0
|
|
20240326,172600,188211680,6760,6760,6760,6760,0
|
|
20240326,172500,188211680,6760,6760,6760,6760,0
|
|
20240326,172400,188211680,6760,6760,6760,6760,523
|
|
20240326,172300,188211680,6760,6760,6760,6760,0
|
|
20240326,172200,188211680,6760,6760,6760,6760,0
|
|
20240326,172100,188211680,6760,6760,6760,6760,0
|
|
20240326,172000,188211680,6760,6760,6760,6760,0
|
|
20240326,171900,188211680,6760,6760,6760,6760,0
|
|
20240326,171800,188211680,6760,6760,6760,6760,0
|
|
20240326,171700,188211680,6760,6760,6760,6760,0
|
|
20240326,171600,188211680,6760,6760,6760,6760,0
|
|
20240326,171500,188211680,6760,6760,6760,6760,0
|
|
20240326,171400,188211680,6760,6760,6760,6760,0
|
|
20240326,171300,188211680,6760,6760,6760,6760,0
|
|
20240326,171200,188211680,6760,6760,6760,6760,0
|
|
20240326,171100,188211680,6760,6760,6760,6760,0
|
|
20240326,171000,188211680,6760,6760,6760,6760,0
|
|
20240326,170900,188211680,6760,6760,6760,6760,0
|
|
20240326,170800,188211680,6760,6760,6760,6760,0
|
|
20240326,170700,188211680,6760,6760,6760,6760,0
|
|
20240326,170600,188211680,6760,6760,6760,6760,0
|
|
20240326,170500,188211680,6760,6760,6760,6760,0
|
|
20240326,170400,188211680,6760,6760,6760,6760,0
|
|
20240326,170300,188211680,6760,6760,6760,6760,0
|
|
20240326,170200,188211680,6760,6760,6760,6760,0
|
|
20240326,170100,188211680,6760,6760,6760,6760,0
|
|
20240326,170000,188211680,6760,6760,6760,6760,0
|
|
20240326,165900,188211680,6760,6760,6760,6760,0
|
|
20240326,165800,188211680,6760,6760,6760,6760,0
|
|
20240326,165700,188211680,6760,6760,6760,6760,0
|
|
20240326,165600,188211680,6760,6760,6760,6760,0
|
|
20240326,165500,188211680,6760,6760,6760,6760,0
|
|
20240326,165400,188211680,6760,6760,6760,6760,523
|
|
20240326,165300,188211680,6760,6760,6760,6760,0
|
|
20240326,165200,188211680,6760,6760,6760,6760,0
|
|
20240326,165100,188211680,6760,6760,6760,6760,0
|
|
20240326,165000,188211680,6760,6760,6760,6760,0
|
|
20240326,164900,188211680,6760,6760,6760,6760,0
|
|
20240326,164800,188211680,6760,6760,6760,6760,0
|
|
20240326,164700,188211680,6760,6760,6760,6760,0
|
|
20240326,164600,188211680,6760,6760,6760,6760,0
|
|
20240326,164500,188211680,6760,6760,6760,6760,0
|
|
20240326,164400,188211680,6760,6760,6760,6760,0
|
|
20240326,164300,188211680,6760,6760,6760,6760,0
|
|
20240326,164200,188211680,6760,6760,6760,6760,0
|
|
20240326,164100,188211680,6760,6760,6760,6760,0
|
|
20240326,164000,188211680,6760,6760,6760,6760,0
|
|
20240326,163900,188211680,6760,6760,6760,6760,0
|
|
20240326,163800,188211680,6760,6760,6760,6760,0
|
|
20240326,163700,188211680,6760,6760,6760,6760,0
|
|
20240326,163600,188211680,6760,6760,6760,6760,0
|
|
20240326,163500,188211680,6760,6760,6760,6760,0
|
|
20240326,163400,188211680,6760,6760,6760,6760,0
|
|
20240326,163300,188211680,6760,6760,6760,6760,0
|
|
20240326,163200,188211680,6760,6760,6760,6760,0
|
|
20240326,163100,188211680,6760,6760,6760,6760,0
|
|
20240326,163000,188211680,6760,6760,6760,6760,0
|
|
20240326,162900,188211680,6760,6760,6760,6760,0
|
|
20240326,162800,188211680,6760,6760,6760,6760,0
|
|
20240326,162700,188211680,6760,6760,6760,6760,0
|
|
20240326,162600,188211680,6760,6760,6760,6760,0
|
|
20240326,162500,188211680,6760,6760,6760,6760,0
|
|
20240326,162400,188211680,6760,6760,6760,6760,523
|
|
20240326,162300,188211680,6760,6760,6760,6760,0
|
|
20240326,162200,188211680,6760,6760,6760,6760,0
|
|
20240326,162100,188211680,6760,6760,6760,6760,0
|
|
20240326,162000,188211680,6760,6760,6760,6760,0
|
|
20240326,161900,188211680,6760,6760,6760,6760,0
|
|
20240326,161800,188211680,6760,6760,6760,6760,0
|
|
20240326,161700,188211680,6760,6760,6760,6760,0
|
|
20240326,161600,188211680,6760,6760,6760,6760,0
|
|
20240326,161500,188211680,6760,6760,6760,6760,0
|
|
20240326,161400,188211680,6760,6760,6760,6760,0
|
|
20240326,161300,188211680,6760,6760,6760,6760,0
|
|
20240326,161200,188211680,6760,6760,6760,6760,0
|
|
20240326,161100,188211680,6760,6760,6760,6760,0
|
|
20240326,161000,188211680,6760,6760,6760,6760,0
|
|
20240326,160900,188211680,6760,6760,6760,6760,0
|
|
20240326,160800,188211680,6760,6760,6760,6760,0
|
|
20240326,160700,188211680,6760,6760,6760,6760,0
|
|
20240326,160600,188211680,6760,6760,6760,6760,0
|
|
20240326,160500,188211680,6760,6760,6760,6760,0
|
|
20240326,160400,188211680,6760,6760,6760,6760,0
|
|
20240326,160300,188211680,6760,6760,6760,6760,0
|
|
20240326,160200,188211680,6760,6760,6760,6760,0
|
|
20240326,160100,188211680,6760,6760,6760,6760,0
|
|
20240326,160000,188211680,6760,6760,6760,6760,0
|
|
20240326,155900,188211680,6760,6760,6760,6760,0
|
|
20240326,155800,188211680,6760,6760,6760,6760,0
|
|
20240326,155700,188211680,6760,6760,6760,6760,0
|
|
20240326,155600,188211680,6760,6760,6760,6760,0
|
|
20240326,155500,188211680,6760,6760,6760,6760,0
|
|
20240326,155400,188211680,6760,6760,6760,6760,523
|
|
20240326,155300,188211680,6760,6760,6760,6760,0
|
|
20240326,155200,188211680,6760,6760,6760,6760,0
|
|
20240326,155100,188211680,6760,6760,6760,6760,0
|
|
20240326,155000,188211680,6760,6760,6760,6760,0
|
|
20240326,154900,188211680,6760,6760,6760,6760,0
|
|
20240326,154800,188211680,6760,6760,6760,6760,0
|
|
20240326,154700,188211680,6760,6760,6760,6760,0
|
|
20240326,154600,188211680,6760,6760,6760,6760,0
|
|
20240326,154500,188211680,6760,6760,6760,6760,0
|
|
20240326,154400,188211680,6760,6760,6760,6760,0
|
|
20240326,154300,188211680,6760,6760,6760,6760,0
|
|
20240326,154200,188211680,6760,6760,6760,6760,0
|
|
20240326,154100,188211680,6760,6760,6760,6760,0
|
|
20240326,154000,188211680,6760,6760,6760,6760,0
|
|
20240326,153900,188211680,6760,6760,6760,6760,0
|
|
20240326,153800,188211680,6760,6760,6760,6760,0
|
|
20240326,153700,188211680,6760,6760,6760,6760,0
|
|
20240326,153600,188211680,6760,6760,6760,6760,0
|
|
20240326,153500,188211680,6760,6760,6760,6760,0
|
|
20240326,153400,188211680,6760,6760,6760,6760,0
|
|
20240326,153300,188211680,6760,6760,6760,6760,0
|
|
20240326,153200,188211680,6760,6760,6760,6760,0
|
|
20240326,153100,188211680,6760,6760,6760,6760,0
|
|
20240326,153000,188211680,6760,6760,6760,6760,523
|
|
20240326,152900,184676200,6820,6820,6820,6820,0
|
|
20240326,152800,184676200,6820,6820,6820,6820,0
|
|
20240326,152700,184676200,6820,6820,6820,6820,0
|
|
20240326,152600,184676200,6820,6820,6820,6820,0
|
|
20240326,152500,184676200,6820,6820,6820,6820,0
|
|
20240326,152400,184676200,6820,6820,6820,6820,0
|
|
20240326,152300,184676200,6820,6820,6820,6820,0
|
|
20240326,152200,184676200,6820,6820,6820,6820,0
|
|
20240326,152100,184676200,6820,6820,6820,6820,0
|
|
20240326,152000,184676200,6820,6820,6820,6820,0
|
|
20240326,151900,184676200,6820,6820,6820,6820,8
|
|
20240326,151800,184621640,6820,6820,6820,6820,19
|
|
20240326,151700,184492060,6820,6820,6820,6820,0
|
|
20240326,151600,184492060,6820,6820,6820,6820,0
|
|
20240326,151500,184492060,6820,6820,6820,6820,1
|
|
20240326,151400,184485240,6870,6860,6870,6860,50
|
|
20240326,151300,184141940,6850,6850,6850,6850,0
|
|
20240326,151200,184141940,6850,6850,6850,6850,0
|
|
20240326,151100,184141940,6850,6850,6850,6850,20
|
|
20240326,151000,184004940,6850,6820,6850,6820,40
|
|
20240326,150900,183731220,6820,6810,6820,6810,60
|
|
20240326,150800,183322220,6820,6820,6820,6820,42
|
|
20240326,150700,183035780,6820,6820,6820,6820,20
|
|
20240326,150600,182899380,6820,6820,6820,6820,69
|
|
20240326,150500,182428800,6790,6820,6820,6780,129
|
|
20240326,150400,181551050,6820,6820,6820,6820,60
|
|
20240326,150300,181141850,6820,6820,6820,6820,20
|
|
20240326,150200,181005450,6820,6820,6820,6820,0
|
|
20240326,150100,181005450,6820,6820,6820,6820,80
|
|
20240326,150000,180459850,6820,6820,6820,6820,0
|
|
20240326,145900,180459850,6820,6820,6820,6820,0
|
|
20240326,145800,180459850,6820,6820,6820,6820,20
|
|
20240326,145700,180323450,6800,6800,6800,6800,0
|
|
20240326,145600,180323450,6800,6800,6800,6800,0
|
|
20240326,145500,180323450,6800,6800,6800,6800,63
|
|
20240326,145400,179895050,6800,6810,6810,6800,410
|
|
20240326,145300,177104060,6810,6810,6810,6810,0
|
|
20240326,145200,177104060,6810,6820,6820,6810,20
|
|
20240326,145100,176967670,6820,6820,6820,6820,0
|
|
20240326,145000,176967670,6820,6820,6820,6820,0
|
|
20240326,144900,176967670,6820,6820,6820,6820,40
|
|
20240326,144800,176694870,6820,6820,6820,6820,20
|
|
20240326,144700,176558470,6800,6800,6800,6800,13
|
|
20240326,144600,176470070,6820,6800,6820,6800,44
|
|
20240326,144500,176170070,6800,6800,6820,6800,183
|
|
20240326,144400,174924870,6820,6820,6820,6820,20
|
|
20240326,144300,174788470,6820,6820,6820,6820,116
|
|
20240326,144200,173997350,6820,6820,6820,6820,400
|
|
20240326,144100,171269350,6820,6820,6820,6800,378
|
|
20240326,144000,168695580,6810,6810,6810,6810,76
|
|
20240326,143900,168178020,6820,6820,6820,6820,88
|
|
20240326,143800,167577860,6820,6820,6820,6820,0
|
|
20240326,143700,167577860,6820,6820,6820,6820,14
|
|
20240326,143600,167482380,6820,6830,6830,6820,88
|
|
20240326,143500,166881820,6810,6810,6810,6810,0
|
|
20240326,143400,166881820,6810,6810,6810,6810,0
|
|
20240326,143300,166881820,6810,6810,6810,6810,29
|
|
20240326,143200,166684330,6810,6810,6810,6810,76
|
|
20240326,143100,166166770,6850,6850,6850,6850,0
|
|
20240326,143000,166166770,6850,6850,6850,6850,0
|
|
20240326,142900,166166770,6850,6850,6850,6850,20
|
|
20240326,142800,166029770,6810,6810,6810,6810,6
|
|
20240326,142700,165988910,6810,6810,6810,6810,108
|
|
20240326,142600,165253430,6840,6800,6840,6800,120
|
|
20240326,142500,164436630,6800,6800,6800,6800,0
|
|
20240326,142400,164436630,6800,6800,6800,6800,0
|
|
20240326,142300,164436630,6800,6800,6800,6800,76
|
|
20240326,142200,163919830,6800,6830,6850,6800,41
|
|
20240326,142100,163640120,6830,6830,6830,6830,0
|
|
20240326,142000,163640120,6830,6830,6830,6830,60
|
|
20240326,141900,163230320,6830,6770,6830,6760,188
|
|
20240326,141800,161951980,6830,6830,6830,6830,100
|
|
20240326,141700,161268980,6830,6830,6830,6770,57
|
|
20240326,141600,160880690,6780,6800,6830,6780,62
|
|
20240326,141500,160458660,6830,6830,6830,6830,60
|
|
20240326,141400,160048860,6830,6810,6830,6790,156
|
|
20240326,141300,158986600,6830,6830,6830,6830,0
|
|
20240326,141200,158986600,6830,6830,6830,6830,0
|
|
20240326,141100,158986600,6830,6790,6830,6760,102
|
|
20240326,141000,158292530,6790,6830,6830,6750,332
|
|
20240326,140900,156041860,6830,6830,6830,6770,93
|
|
20240326,140800,155407450,6830,6820,6830,6770,124
|
|
20240326,140700,154562280,6820,6820,6820,6820,40
|
|
20240326,140600,154289480,6820,6790,6820,6780,104
|
|
20240326,140500,153583360,6830,6830,6830,6830,0
|
|
20240326,140400,153583360,6830,6830,6830,6830,5
|
|
20240326,140300,153549210,6770,6830,6830,6770,23
|
|
20240326,140200,153392360,6770,6770,6770,6770,6
|
|
20240326,140100,153351740,6770,6780,6780,6770,604
|
|
20240326,140000,149257440,6800,6800,6800,6800,290
|
|
20240326,135900,147285440,6780,6780,6780,6780,0
|
|
20240326,135800,147285440,6780,6780,6780,6780,0
|
|
20240326,135700,147285440,6780,6780,6780,6780,76
|
|
20240326,135600,146770160,6850,6830,6850,6830,108
|
|
20240326,135500,146031840,6840,6790,6840,6780,1829
|
|
20240326,135400,133617340,6840,6790,6840,6790,7
|
|
20240326,135300,133569760,6790,6800,6810,6790,159
|
|
20240326,135200,132488720,6810,6810,6810,6810,12
|
|
20240326,135100,132407000,6810,6800,6810,6800,18
|
|
20240326,135000,132284580,6790,6790,6790,6790,0
|
|
20240326,134900,132284580,6790,6800,6800,6790,17
|
|
20240326,134800,132168990,6810,6810,6810,6810,1
|
|
20240326,134700,132162180,6800,6800,6800,6800,0
|
|
20240326,134600,132162180,6800,6800,6800,6800,0
|
|
20240326,134500,132162180,6800,6800,6800,6800,500
|
|
20240326,134400,128762180,6800,6820,6820,6800,645
|
|
20240326,134300,124369530,6830,6830,6830,6830,0
|
|
20240326,134200,124369530,6830,6830,6830,6830,55
|
|
20240326,134100,123993880,6820,6820,6820,6820,0
|
|
20240326,134000,123993880,6820,6820,6820,6820,76
|
|
20240326,133900,123475560,6810,6810,6810,6810,0
|
|
20240326,133800,123475560,6810,6830,6830,6810,659
|
|
20240326,133700,118980580,6830,6830,6830,6830,0
|
|
20240326,133600,118980580,6830,6830,6830,6830,6
|
|
20240326,133500,118939600,6830,6830,6830,6830,96
|
|
20240326,133400,118283920,6830,6840,6840,6830,556
|
|
20240326,133300,114484660,6840,6840,6840,6840,22
|
|
20240326,133200,114334180,6850,6840,6850,6840,100
|
|
20240326,133100,113649930,6830,6840,6850,6830,16
|
|
20240326,133000,113540610,6840,6840,6840,6840,8
|
|
20240326,132900,113485890,6840,6840,6840,6840,3
|
|
20240326,132800,113465370,6830,6830,6830,6830,0
|
|
20240326,132700,113465370,6830,6830,6830,6830,110
|
|
20240326,132600,112714070,6830,6830,6830,6830,0
|
|
20240326,132500,112714070,6830,6830,6830,6830,0
|
|
20240326,132400,112714070,6830,6830,6830,6830,0
|
|
20240326,132300,112714070,6830,6830,6830,6830,0
|
|
20240326,132200,112714070,6830,6830,6830,6830,98
|
|
20240326,132100,112044730,6830,6830,6830,6830,4
|
|
20240326,132000,112017410,6830,6830,6830,6830,0
|
|
20240326,131900,112017410,6830,6830,6830,6830,0
|
|
20240326,131800,112017410,6830,6830,6830,6830,88
|
|
20240326,131700,111416370,6830,6830,6830,6830,0
|
|
20240326,131600,111416370,6830,6830,6830,6830,22
|
|
20240326,131500,111266110,6830,6830,6830,6830,0
|
|
20240326,131400,111266110,6830,6830,6840,6830,78
|
|
20240326,131300,110733360,6830,6830,6830,6830,0
|
|
20240326,131200,110733360,6830,6830,6830,6830,0
|
|
20240326,131100,110733360,6830,6830,6830,6830,22
|
|
20240326,131000,110583100,6830,6830,6830,6830,76
|
|
20240326,130900,110064020,6830,6840,6840,6830,86
|
|
20240326,130800,109476610,6830,6830,6830,6830,0
|
|
20240326,130700,109476610,6830,6830,6830,6830,0
|
|
20240326,130600,109476610,6830,6830,6830,6830,22
|
|
20240326,130500,109326350,6830,6830,6830,6830,76
|
|
20240326,130400,108807270,6840,6840,6840,6840,4
|
|
20240326,130300,108779910,6840,6840,6840,6840,0
|
|
20240326,130200,108779910,6840,6840,6840,6840,3
|
|
20240326,130100,108759390,6830,6830,6830,6830,89
|
|
20240326,130000,108151520,6850,6850,6850,6850,15
|
|
20240326,125900,108048770,6860,6860,6860,6860,500
|
|
20240326,125800,104618770,6840,6840,6840,6840,0
|
|
20240326,125700,104618770,6840,6840,6840,6840,4
|
|
20240326,125600,104591410,6830,6830,6830,6830,78
|
|
20240326,125500,104058670,6830,6830,6830,6830,22
|
|
20240326,125400,103908410,6840,6830,6840,6830,17
|
|
20240326,125300,103792260,6830,6830,6830,6830,0
|
|
20240326,125200,103792260,6830,6830,6830,6830,89
|
|
20240326,125100,103184390,6830,6840,6840,6830,2
|
|
20240326,125000,103170720,6830,6830,6830,6830,0
|
|
20240326,124900,103170720,6830,6830,6830,6830,22
|
|
20240326,124800,103020460,6830,6830,6830,6830,186
|
|
20240326,124700,101750080,6870,6870,6870,6870,0
|
|
20240326,124600,101750080,6870,6870,6870,6870,30
|
|
20240326,124500,101543980,6830,6830,6830,6830,0
|
|
20240326,124400,101543980,6830,6830,6830,6830,28
|
|
20240326,124300,101352740,6830,6840,6840,6830,134
|
|
20240326,124200,100436390,6830,6830,6830,6830,0
|
|
20240326,124100,100436390,6830,6830,6830,6830,0
|
|
20240326,124000,100436390,6830,6830,6830,6830,0
|
|
20240326,123900,100436390,6830,6830,6830,6830,460
|
|
20240326,123800,97294590,6830,6830,6830,6830,22
|
|
20240326,123700,97144330,6830,6830,6830,6830,0
|
|
20240326,123600,97144330,6830,6830,6830,6830,0
|
|
20240326,123500,97144330,6830,6830,6830,6830,89
|
|
20240326,123400,96536460,6830,6830,6830,6830,0
|
|
20240326,123300,96536460,6830,6830,6830,6830,22
|
|
20240326,123200,96386200,6830,6830,6830,6830,0
|
|
20240326,123100,96386200,6830,6830,6830,6830,0
|
|
20240326,123000,96386200,6830,6830,6830,6830,76
|
|
20240326,122900,95867120,6840,6840,6840,6840,3
|
|
20240326,122800,95846600,6840,6840,6840,6840,30
|
|
20240326,122700,95641400,6830,6830,6830,6830,22
|
|
20240326,122600,95491140,6830,6830,6830,6830,89
|
|
20240326,122500,94883270,6830,6830,6830,6830,7
|
|
20240326,122400,94835460,6830,6830,6830,6830,0
|
|
20240326,122300,94835460,6830,6830,6830,6830,0
|
|
20240326,122200,94835460,6830,6840,6840,6830,24
|
|
20240326,122100,94671520,6840,6840,6840,6840,0
|
|
20240326,122000,94671520,6840,6840,6840,6840,1
|
|
20240326,121900,94664680,6840,6840,6840,6840,3
|
|
20240326,121800,94644160,6830,6830,6830,6830,6
|
|
20240326,121700,94603180,6830,6830,6830,6830,83
|
|
20240326,121600,94036290,6830,6840,6840,6830,31
|
|
20240326,121500,93824470,6840,6840,6840,6840,0
|
|
20240326,121400,93824470,6840,6840,6840,6840,0
|
|
20240326,121300,93824470,6840,6860,6860,6840,576
|
|
20240326,121200,89879090,6850,6850,6850,6850,0
|
|
20240326,121100,89879090,6850,6850,6850,6850,22
|
|
20240326,121000,89728390,6850,6850,6850,6850,0
|
|
20240326,120900,89728390,6850,6850,6850,6850,89
|
|
20240326,120800,89118740,6850,6850,6850,6850,0
|
|
20240326,120700,89118740,6850,6850,6850,6850,0
|
|
20240326,120600,89118740,6850,6850,6850,6850,22
|
|
20240326,120500,88968040,6850,6850,6850,6850,0
|
|
20240326,120400,88968040,6850,6850,6850,6850,76
|
|
20240326,120300,88447440,6850,6850,6850,6850,0
|
|
20240326,120200,88447440,6850,6850,6850,6850,0
|
|
20240326,120100,88447440,6850,6850,6850,6850,0
|
|
20240326,120000,88447440,6850,6850,6850,6850,111
|
|
20240326,115900,87687090,6850,6850,6850,6850,0
|
|
20240326,115800,87687090,6850,6850,6850,6850,0
|
|
20240326,115700,87687090,6850,6850,6850,6850,4
|
|
20240326,115600,87659690,6850,6850,6850,6850,76
|
|
20240326,115500,87139090,6850,6850,6850,6850,22
|
|
20240326,115400,86988390,6850,6850,6850,6850,0
|
|
20240326,115300,86988390,6850,6850,6850,6850,0
|
|
20240326,115200,86988390,6850,6850,6850,6850,6
|
|
20240326,115100,86947290,6850,6860,6860,6850,111
|
|
20240326,115000,86186440,6860,6860,6860,6860,0
|
|
20240326,114900,86186440,6860,6860,6860,6860,1
|
|
20240326,114800,86179580,6880,6880,6880,6880,8
|
|
20240326,114700,86124540,6850,6850,6850,6850,76
|
|
20240326,114600,85603940,6850,6850,6850,6850,0
|
|
20240326,114500,85603940,6850,6850,6850,6850,0
|
|
20240326,114400,85603940,6850,6850,6850,6850,1169
|
|
20240326,114300,77596290,6850,6850,6850,6850,89
|
|
20240326,114200,76986640,6850,6850,6850,6850,0
|
|
20240326,114100,76986640,6850,6850,6850,6850,0
|
|
20240326,114000,76986640,6850,6850,6850,6850,0
|
|
20240326,113900,76986640,6850,6850,6850,6850,13
|
|
20240326,113800,76897590,6850,6850,6850,6850,98
|
|
20240326,113700,76226290,6850,6850,6850,6850,2
|
|
20240326,113600,76212590,6850,6850,6850,6850,0
|
|
20240326,113500,76212590,6850,6850,6850,6850,1
|
|
20240326,113400,76205740,6850,6850,6850,6850,89
|
|
20240326,113300,75596090,6850,6850,6850,6850,22
|
|
20240326,113200,75445390,6850,6850,6850,6850,0
|
|
20240326,113100,75445390,6850,6850,6850,6850,0
|
|
20240326,113000,75445390,6850,6850,6850,6850,76
|
|
20240326,112900,74924790,6850,6850,6850,6850,0
|
|
20240326,112800,74924790,6850,6850,6850,6850,0
|
|
20240326,112700,74924790,6850,6850,6850,6850,22
|
|
20240326,112600,74774090,6850,6850,6850,6850,6
|
|
20240326,112500,74732990,6850,6850,6850,6850,83
|
|
20240326,112400,74164440,6850,6850,6850,6850,0
|
|
20240326,112300,74164440,6850,6850,6850,6850,0
|
|
20240326,112200,74164440,6850,6840,6850,6840,47
|
|
20240326,112100,73842710,6840,6840,6840,6840,77
|
|
20240326,112000,73316030,6850,6850,6850,6850,1
|
|
20240326,111900,73309180,6840,6840,6840,6840,0
|
|
20240326,111800,73309180,6840,6840,6840,6840,0
|
|
20240326,111700,73309180,6840,6840,6840,6840,90
|
|
20240326,111600,72693580,6840,6840,6840,6840,91
|
|
20240326,111500,72071140,6850,6850,6850,6850,0
|
|
20240326,111400,72071140,6850,6850,6850,6850,0
|
|
20240326,111300,72071140,6850,6850,6850,6850,11
|
|
20240326,111200,71995790,6850,6850,6850,6850,42
|
|
20240326,111100,71708090,6850,6880,6880,6850,25
|
|
20240326,111000,71536750,6850,6850,6850,6850,0
|
|
20240326,110900,71536750,6850,6850,6850,6850,0
|
|
20240326,110800,71536750,6850,6850,6880,6850,114
|
|
20240326,110700,70755640,6850,6850,6850,6850,0
|
|
20240326,110600,70755640,6850,6850,6850,6850,22
|
|
20240326,110500,70604940,6850,6850,6850,6850,14
|
|
20240326,110400,70509040,6850,6850,6850,6850,77
|
|
20240326,110300,69981590,6850,6850,6850,6850,0
|
|
20240326,110200,69981590,6850,6850,6850,6850,0
|
|
20240326,110100,69981590,6850,6850,6850,6850,13
|
|
20240326,110000,69892540,6850,6850,6850,6850,29
|
|
20240326,105900,69693890,6850,6860,6860,6850,83
|
|
20240326,105800,69124520,6860,6860,6860,6860,0
|
|
20240326,105700,69124520,6860,6860,6860,6860,0
|
|
20240326,105600,69124520,6860,6860,6860,6860,0
|
|
20240326,105500,69124520,6860,6860,6860,6860,99
|
|
20240326,105400,68445380,6860,6860,6860,6860,0
|
|
20240326,105300,68445380,6860,6860,6860,6860,25
|
|
20240326,105200,68273880,6860,6860,6860,6860,0
|
|
20240326,105100,68273880,6860,6860,6860,6860,90
|
|
20240326,105000,67656480,6860,6860,6860,6860,0
|
|
20240326,104900,67656480,6860,6860,6860,6860,22
|
|
20240326,104800,67505560,6860,6860,6860,6860,0
|
|
20240326,104700,67505560,6860,6860,6860,6860,0
|
|
20240326,104600,67505560,6860,6860,6860,6860,77
|
|
20240326,104500,66977340,6860,6860,6860,6860,0
|
|
20240326,104400,66977340,6860,6860,6860,6860,22
|
|
20240326,104300,66826420,6860,6870,6870,6860,4
|
|
20240326,104200,66798970,6860,6890,6890,6860,90
|
|
20240326,104100,66181390,6890,6890,6890,6890,0
|
|
20240326,104000,66181390,6890,6890,6890,6890,0
|
|
20240326,103900,66181390,6890,6860,6890,6860,282
|
|
20240326,103800,64242610,6860,6860,6860,6860,99
|
|
20240326,103700,63563470,6860,6860,6860,6860,0
|
|
20240326,103600,63563470,6860,6860,6860,6860,0
|
|
20240326,103500,63563470,6860,6860,6860,6860,0
|
|
20240326,103400,63563470,6860,6860,6860,6860,23
|
|
20240326,103300,63405690,6860,6870,6870,6860,105
|
|
20240326,103200,62684860,6870,6870,6870,6870,46
|
|
20240326,103100,62368840,6870,6870,6870,6870,0
|
|
20240326,103000,62368840,6870,6870,6870,6870,1
|
|
20240326,102900,62361970,6860,6860,6860,6860,77
|
|
20240326,102800,61833750,6870,6870,6870,6870,172
|
|
20240326,102700,60652110,6870,6870,6870,6870,56
|
|
20240326,102600,60267390,6870,6870,6870,6870,0
|
|
20240326,102500,60267390,6870,6860,6870,6860,97
|
|
20240326,102400,59601900,6860,6850,6860,6850,78
|
|
20240326,102300,59066950,6850,6850,6850,6850,0
|
|
20240326,102200,59066950,6850,6850,6850,6850,0
|
|
20240326,102100,59066950,6850,6850,6850,6850,0
|
|
20240326,102000,59066950,6850,6850,6850,6850,135
|
|
20240326,101900,58142200,6850,6850,6850,6850,0
|
|
20240326,101800,58142200,6850,6850,6850,6850,0
|
|
20240326,101700,58142200,6850,6840,6850,6840,266
|
|
20240326,101600,56321900,6850,6850,6850,6850,84
|
|
20240326,101500,55746500,6850,6850,6850,6850,0
|
|
20240326,101400,55746500,6850,6850,6850,6850,0
|
|
20240326,101300,55746500,6850,6850,6850,6850,100
|
|
20240326,101200,55061500,6850,6850,6850,6850,227
|
|
20240326,101100,53506550,6860,6860,6860,6860,0
|
|
20240326,101000,53506550,6860,6860,6860,6860,0
|
|
20240326,100900,53506550,6860,6860,6860,6860,15
|
|
20240326,100800,53403650,6860,6850,6860,6850,17
|
|
20240326,100700,53287100,6850,6860,6860,6850,172
|
|
20240326,100600,52108010,6860,6860,6860,6860,1
|
|
20240326,100500,52101150,6860,6860,6860,6860,24
|
|
20240326,100400,51936510,6860,6860,6860,6860,71
|
|
20240326,100300,51449450,6860,6860,6860,6860,78
|
|
20240326,100200,50914370,6870,6870,6870,6870,1
|
|
20240326,100100,50907500,6870,6870,6870,6870,1
|
|
20240326,100000,50900630,6860,6860,6860,6860,0
|
|
20240326,095900,50900630,6860,6880,6880,6860,56
|
|
20240326,095800,50515510,6890,6890,6890,6890,0
|
|
20240326,095700,50515510,6890,6890,6890,6890,0
|
|
20240326,095600,50515510,6890,6890,6890,6890,0
|
|
20240326,095500,50515510,6890,6890,6890,6890,0
|
|
20240326,095400,50515510,6890,6890,6900,6890,186
|
|
20240326,095300,49233000,6880,6880,6880,6880,20
|
|
20240326,095200,49095400,6880,6880,6880,6880,65
|
|
20240326,095100,48648200,6860,6860,6860,6860,0
|
|
20240326,095000,48648200,6860,6860,6890,6860,100
|
|
20240326,094900,47961940,6860,6860,6860,6860,1
|
|
20240326,094800,47955080,6850,6850,6850,6850,0
|
|
20240326,094700,47955080,6850,6850,6850,6850,0
|
|
20240326,094600,47955080,6850,6850,6850,6850,90
|
|
20240326,094500,47338580,6850,6850,6850,6850,0
|
|
20240326,094400,47338580,6850,6850,6850,6850,0
|
|
20240326,094300,47338580,6850,6850,6850,6850,0
|
|
20240326,094200,47338580,6850,6850,6850,6850,7
|
|
20240326,094100,47290630,6840,6840,6840,6840,83
|
|
20240326,094000,46722910,6850,6850,6850,6850,0
|
|
20240326,093900,46722910,6850,6850,6850,6850,0
|
|
20240326,093800,46722910,6850,6850,6850,6850,1
|
|
20240326,093700,46716060,6840,6850,6850,6840,958
|
|
20240326,093600,40158050,6850,6850,6850,6850,0
|
|
20240326,093500,40158050,6850,6850,6850,6850,0
|
|
20240326,093400,40158050,6850,6850,6850,6850,0
|
|
20240326,093300,40158050,6850,6860,6860,6850,90
|
|
20240326,093200,39541520,6890,6890,6890,6890,50
|
|
20240326,093100,39197020,6890,6890,6890,6890,30
|
|
20240326,093000,38990320,6850,6850,6850,6850,0
|
|
20240326,092900,38990320,6850,6850,6850,6850,0
|
|
20240326,092800,38990320,6850,6850,6850,6850,77
|
|
20240326,092700,38462870,6850,6850,6850,6850,21
|
|
20240326,092600,38319020,6890,6890,6890,6890,0
|
|
20240326,092500,38319020,6890,6890,6890,6890,0
|
|
20240326,092400,38319020,6890,6850,6890,6850,93
|
|
20240326,092300,37681850,6880,6880,6880,6880,0
|
|
20240326,092200,37681850,6880,6880,6880,6880,7
|
|
20240326,092100,37633690,6850,6860,6860,6850,326
|
|
20240326,092000,35398580,6860,6860,6860,6860,76
|
|
20240326,091900,34877220,6860,6860,6860,6860,23
|
|
20240326,091800,34719440,6860,6860,6860,6860,0
|
|
20240326,091700,34719440,6860,6860,6860,6860,141
|
|
20240326,091600,33752180,6860,6850,6860,6850,87
|
|
20240326,091500,33155430,6850,6860,6860,6850,103
|
|
20240326,091400,32449680,6860,6860,6860,6860,19
|
|
20240326,091300,32319340,6860,6860,6860,6860,120
|
|
20240326,091200,31496140,6880,6850,6880,6850,44
|
|
20240326,091100,31194380,6890,6870,6890,6840,756
|
|
20240326,091000,26001560,6870,6860,6870,6860,24
|
|
20240326,090900,25836690,6860,6800,6860,6800,70
|
|
20240326,090800,25357950,6850,6800,6850,6800,9
|
|
20240326,090700,25296500,6850,6790,6850,6790,347
|
|
20240326,090600,22925070,6850,6850,6850,6840,73
|
|
20240326,090500,22425130,6850,6860,6870,6850,628
|
|
20240326,090400,18118610,6860,6780,6880,6780,131
|
|
20240326,090300,17228510,6900,6890,6900,6770,238
|
|
20240326,090200,15589420,6900,6830,6920,6680,727
|
|
20240326,090100,10686140,6940,6830,6950,6830,29
|
|
20240326,090000,10486170,6960,6690,6960,6680,1505
|