686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202300,146620660,6720,6720,6720,6720,952
|
|
20240328,202200,146620660,6720,6720,6720,6720,0
|
|
20240328,202100,146620660,6720,6720,6720,6720,0
|
|
20240328,202000,146620660,6720,6720,6720,6720,0
|
|
20240328,201900,146620660,6720,6720,6720,6720,0
|
|
20240328,201800,146620660,6720,6720,6720,6720,0
|
|
20240328,201700,146620660,6720,6720,6720,6720,0
|
|
20240328,201600,146620660,6720,6720,6720,6720,0
|
|
20240328,201500,146620660,6720,6720,6720,6720,0
|
|
20240328,201400,146620660,6720,6720,6720,6720,0
|
|
20240328,201300,146620660,6720,6720,6720,6720,0
|
|
20240328,201200,146620660,6720,6720,6720,6720,0
|
|
20240328,201100,146620660,6720,6720,6720,6720,0
|
|
20240328,201000,146620660,6720,6720,6720,6720,0
|
|
20240328,200900,146620660,6720,6720,6720,6720,0
|
|
20240328,200800,146620660,6720,6720,6720,6720,0
|
|
20240328,200700,146620660,6720,6720,6720,6720,0
|
|
20240328,200600,146620660,6720,6720,6720,6720,0
|
|
20240328,200500,146620660,6720,6720,6720,6720,0
|
|
20240328,200400,146620660,6720,6720,6720,6720,0
|
|
20240328,200300,146620660,6720,6720,6720,6720,0
|
|
20240328,200200,146620660,6720,6720,6720,6720,0
|
|
20240328,200100,146620660,6720,6720,6720,6720,0
|
|
20240328,200000,146620660,6720,6720,6720,6720,0
|
|
20240328,195900,146620660,6720,6720,6720,6720,0
|
|
20240328,195800,146620660,6720,6720,6720,6720,0
|
|
20240328,195700,146620660,6720,6720,6720,6720,0
|
|
20240328,195600,146620660,6720,6720,6720,6720,0
|
|
20240328,195500,146620660,6720,6720,6720,6720,0
|
|
20240328,195400,146620660,6720,6720,6720,6720,0
|
|
20240328,195300,146620660,6720,6720,6720,6720,952
|
|
20240328,195200,146620660,6720,6720,6720,6720,0
|
|
20240328,195100,146620660,6720,6720,6720,6720,0
|
|
20240328,195000,146620660,6720,6720,6720,6720,0
|
|
20240328,194900,146620660,6720,6720,6720,6720,0
|
|
20240328,194800,146620660,6720,6720,6720,6720,0
|
|
20240328,194700,146620660,6720,6720,6720,6720,0
|
|
20240328,194600,146620660,6720,6720,6720,6720,0
|
|
20240328,194500,146620660,6720,6720,6720,6720,0
|
|
20240328,194400,146620660,6720,6720,6720,6720,0
|
|
20240328,194300,146620660,6720,6720,6720,6720,0
|
|
20240328,194200,146620660,6720,6720,6720,6720,0
|
|
20240328,194100,146620660,6720,6720,6720,6720,0
|
|
20240328,194000,146620660,6720,6720,6720,6720,0
|
|
20240328,193900,146620660,6720,6720,6720,6720,0
|
|
20240328,193800,146620660,6720,6720,6720,6720,0
|
|
20240328,193700,146620660,6720,6720,6720,6720,0
|
|
20240328,193600,146620660,6720,6720,6720,6720,0
|
|
20240328,193500,146620660,6720,6720,6720,6720,0
|
|
20240328,193400,146620660,6720,6720,6720,6720,0
|
|
20240328,193300,146620660,6720,6720,6720,6720,0
|
|
20240328,193200,146620660,6720,6720,6720,6720,0
|
|
20240328,193100,146620660,6720,6720,6720,6720,0
|
|
20240328,193000,146620660,6720,6720,6720,6720,0
|
|
20240328,192900,146620660,6720,6720,6720,6720,0
|
|
20240328,192800,146620660,6720,6720,6720,6720,0
|
|
20240328,192700,146620660,6720,6720,6720,6720,0
|
|
20240328,192600,146620660,6720,6720,6720,6720,0
|
|
20240328,192500,146620660,6720,6720,6720,6720,0
|
|
20240328,192400,146620660,6720,6720,6720,6720,0
|
|
20240328,192300,146620660,6720,6720,6720,6720,952
|
|
20240328,192200,146620660,6720,6720,6720,6720,0
|
|
20240328,192100,146620660,6720,6720,6720,6720,0
|
|
20240328,192000,146620660,6720,6720,6720,6720,0
|
|
20240328,191900,146620660,6720,6720,6720,6720,0
|
|
20240328,191800,146620660,6720,6720,6720,6720,0
|
|
20240328,191700,146620660,6720,6720,6720,6720,0
|
|
20240328,191600,146620660,6720,6720,6720,6720,0
|
|
20240328,191500,146620660,6720,6720,6720,6720,0
|
|
20240328,191400,146620660,6720,6720,6720,6720,0
|
|
20240328,191300,146620660,6720,6720,6720,6720,0
|
|
20240328,191200,146620660,6720,6720,6720,6720,0
|
|
20240328,191100,146620660,6720,6720,6720,6720,0
|
|
20240328,191000,146620660,6720,6720,6720,6720,0
|
|
20240328,190900,146620660,6720,6720,6720,6720,0
|
|
20240328,190800,146620660,6720,6720,6720,6720,0
|
|
20240328,190700,146620660,6720,6720,6720,6720,0
|
|
20240328,190600,146620660,6720,6720,6720,6720,0
|
|
20240328,190500,146620660,6720,6720,6720,6720,0
|
|
20240328,190400,146620660,6720,6720,6720,6720,0
|
|
20240328,190300,146620660,6720,6720,6720,6720,0
|
|
20240328,190200,146620660,6720,6720,6720,6720,0
|
|
20240328,190100,146620660,6720,6720,6720,6720,0
|
|
20240328,190000,146620660,6720,6720,6720,6720,0
|
|
20240328,185900,146620660,6720,6720,6720,6720,0
|
|
20240328,185800,146620660,6720,6720,6720,6720,0
|
|
20240328,185700,146620660,6720,6720,6720,6720,0
|
|
20240328,185600,146620660,6720,6720,6720,6720,0
|
|
20240328,185500,146620660,6720,6720,6720,6720,0
|
|
20240328,185400,146620660,6720,6720,6720,6720,0
|
|
20240328,185300,146620660,6720,6720,6720,6720,952
|
|
20240328,185200,146620660,6720,6720,6720,6720,0
|
|
20240328,185100,146620660,6720,6720,6720,6720,0
|
|
20240328,185000,146620660,6720,6720,6720,6720,0
|
|
20240328,184900,146620660,6720,6720,6720,6720,0
|
|
20240328,184800,146620660,6720,6720,6720,6720,0
|
|
20240328,184700,146620660,6720,6720,6720,6720,0
|
|
20240328,184600,146620660,6720,6720,6720,6720,0
|
|
20240328,184500,146620660,6720,6720,6720,6720,0
|
|
20240328,184400,146620660,6720,6720,6720,6720,0
|
|
20240328,184300,146620660,6720,6720,6720,6720,0
|
|
20240328,184200,146620660,6720,6720,6720,6720,0
|
|
20240328,184100,146620660,6720,6720,6720,6720,0
|
|
20240328,184000,146620660,6720,6720,6720,6720,0
|
|
20240328,183900,146620660,6720,6720,6720,6720,0
|
|
20240328,183800,146620660,6720,6720,6720,6720,0
|
|
20240328,183700,146620660,6720,6720,6720,6720,0
|
|
20240328,183600,146620660,6720,6720,6720,6720,0
|
|
20240328,183500,146620660,6720,6720,6720,6720,0
|
|
20240328,183400,146620660,6720,6720,6720,6720,0
|
|
20240328,183300,146620660,6720,6720,6720,6720,0
|
|
20240328,183200,146620660,6720,6720,6720,6720,0
|
|
20240328,183100,146620660,6720,6720,6720,6720,0
|
|
20240328,183000,146620660,6720,6720,6720,6720,0
|
|
20240328,182900,146620660,6720,6720,6720,6720,0
|
|
20240328,182800,146620660,6720,6720,6720,6720,0
|
|
20240328,182700,146620660,6720,6720,6720,6720,0
|
|
20240328,182600,146620660,6720,6720,6720,6720,0
|
|
20240328,182500,146620660,6720,6720,6720,6720,0
|
|
20240328,182400,146620660,6720,6720,6720,6720,0
|
|
20240328,182300,146620660,6720,6720,6720,6720,952
|
|
20240328,182200,146620660,6720,6720,6720,6720,0
|
|
20240328,182100,146620660,6720,6720,6720,6720,0
|
|
20240328,182000,146620660,6720,6720,6720,6720,0
|
|
20240328,181900,146620660,6720,6720,6720,6720,0
|
|
20240328,181800,146620660,6720,6720,6720,6720,0
|
|
20240328,181700,146620660,6720,6720,6720,6720,0
|
|
20240328,181600,146620660,6720,6720,6720,6720,0
|
|
20240328,181500,146620660,6720,6720,6720,6720,0
|
|
20240328,181400,146620660,6720,6720,6720,6720,0
|
|
20240328,181300,146620660,6720,6720,6720,6720,0
|
|
20240328,181200,146620660,6720,6720,6720,6720,0
|
|
20240328,181100,146620660,6720,6720,6720,6720,0
|
|
20240328,181000,146620660,6720,6720,6720,6720,0
|
|
20240328,180900,146620660,6720,6720,6720,6720,0
|
|
20240328,180800,146620660,6720,6720,6720,6720,0
|
|
20240328,180700,146620660,6720,6720,6720,6720,0
|
|
20240328,180600,146620660,6720,6720,6720,6720,0
|
|
20240328,180500,146620660,6720,6720,6720,6720,0
|
|
20240328,180400,146620660,6720,6720,6720,6720,0
|
|
20240328,180300,146620660,6720,6720,6720,6720,0
|
|
20240328,180200,146620660,6720,6720,6720,6720,0
|
|
20240328,180100,146620660,6720,6720,6720,6720,0
|
|
20240328,180000,146620660,6720,6720,6720,6720,0
|
|
20240328,175900,146620660,6720,6720,6720,6720,0
|
|
20240328,175800,146620660,6720,6720,6720,6720,0
|
|
20240328,175700,146620660,6720,6720,6720,6720,0
|
|
20240328,175600,146620660,6720,6720,6720,6720,0
|
|
20240328,175500,146620660,6720,6720,6720,6720,0
|
|
20240328,175400,146620660,6720,6720,6720,6720,0
|
|
20240328,175300,146620660,6720,6720,6720,6720,952
|
|
20240328,175200,146620660,6720,6720,6720,6720,0
|
|
20240328,175100,146620660,6720,6720,6720,6720,0
|
|
20240328,175000,146620660,6720,6720,6720,6720,0
|
|
20240328,174900,146620660,6720,6720,6720,6720,0
|
|
20240328,174800,146620660,6720,6720,6720,6720,0
|
|
20240328,174700,146620660,6720,6720,6720,6720,0
|
|
20240328,174600,146620660,6720,6720,6720,6720,0
|
|
20240328,174500,146620660,6720,6720,6720,6720,0
|
|
20240328,174400,146620660,6720,6720,6720,6720,0
|
|
20240328,174300,146620660,6720,6720,6720,6720,0
|
|
20240328,174200,146620660,6720,6720,6720,6720,0
|
|
20240328,174100,146620660,6720,6720,6720,6720,0
|
|
20240328,174000,146620660,6720,6720,6720,6720,0
|
|
20240328,173900,146620660,6720,6720,6720,6720,0
|
|
20240328,173800,146620660,6720,6720,6720,6720,0
|
|
20240328,173700,146620660,6720,6720,6720,6720,0
|
|
20240328,173600,146620660,6720,6720,6720,6720,0
|
|
20240328,173500,146620660,6720,6720,6720,6720,0
|
|
20240328,173400,146620660,6720,6720,6720,6720,0
|
|
20240328,173300,146620660,6720,6720,6720,6720,0
|
|
20240328,173200,146620660,6720,6720,6720,6720,0
|
|
20240328,173100,146620660,6720,6720,6720,6720,0
|
|
20240328,173000,146620660,6720,6720,6720,6720,0
|
|
20240328,172900,146620660,6720,6720,6720,6720,0
|
|
20240328,172800,146620660,6720,6720,6720,6720,0
|
|
20240328,172700,146620660,6720,6720,6720,6720,0
|
|
20240328,172600,146620660,6720,6720,6720,6720,0
|
|
20240328,172500,146620660,6720,6720,6720,6720,0
|
|
20240328,172400,146620660,6720,6720,6720,6720,0
|
|
20240328,172300,146620660,6720,6720,6720,6720,952
|
|
20240328,172200,146620660,6720,6720,6720,6720,0
|
|
20240328,172100,146620660,6720,6720,6720,6720,0
|
|
20240328,172000,146620660,6720,6720,6720,6720,0
|
|
20240328,171900,146620660,6720,6720,6720,6720,0
|
|
20240328,171800,146620660,6720,6720,6720,6720,0
|
|
20240328,171700,146620660,6720,6720,6720,6720,0
|
|
20240328,171600,146620660,6720,6720,6720,6720,0
|
|
20240328,171500,146620660,6720,6720,6720,6720,0
|
|
20240328,171400,146620660,6720,6720,6720,6720,0
|
|
20240328,171300,146620660,6720,6720,6720,6720,0
|
|
20240328,171200,146620660,6720,6720,6720,6720,0
|
|
20240328,171100,146620660,6720,6720,6720,6720,0
|
|
20240328,171000,146620660,6720,6720,6720,6720,0
|
|
20240328,170900,146620660,6720,6720,6720,6720,0
|
|
20240328,170800,146620660,6720,6720,6720,6720,0
|
|
20240328,170700,146620660,6720,6720,6720,6720,0
|
|
20240328,170600,146620660,6720,6720,6720,6720,0
|
|
20240328,170500,146620660,6720,6720,6720,6720,0
|
|
20240328,170400,146620660,6720,6720,6720,6720,0
|
|
20240328,170300,146620660,6720,6720,6720,6720,0
|
|
20240328,170200,146620660,6720,6720,6720,6720,0
|
|
20240328,170100,146620660,6720,6720,6720,6720,0
|
|
20240328,170000,146620660,6720,6720,6720,6720,0
|
|
20240328,165900,146620660,6720,6720,6720,6720,0
|
|
20240328,165800,146620660,6720,6720,6720,6720,0
|
|
20240328,165700,146620660,6720,6720,6720,6720,0
|
|
20240328,165600,146620660,6720,6720,6720,6720,0
|
|
20240328,165500,146620660,6720,6720,6720,6720,0
|
|
20240328,165400,146620660,6720,6720,6720,6720,0
|
|
20240328,165300,146620660,6720,6720,6720,6720,952
|
|
20240328,165200,146620660,6720,6720,6720,6720,0
|
|
20240328,165100,146620660,6720,6720,6720,6720,0
|
|
20240328,165000,146620660,6720,6720,6720,6720,0
|
|
20240328,164900,146620660,6720,6720,6720,6720,0
|
|
20240328,164800,146620660,6720,6720,6720,6720,0
|
|
20240328,164700,146620660,6720,6720,6720,6720,0
|
|
20240328,164600,146620660,6720,6720,6720,6720,0
|
|
20240328,164500,146620660,6720,6720,6720,6720,0
|
|
20240328,164400,146620660,6720,6720,6720,6720,0
|
|
20240328,164300,146620660,6720,6720,6720,6720,0
|
|
20240328,164200,146620660,6720,6720,6720,6720,0
|
|
20240328,164100,146620660,6720,6720,6720,6720,0
|
|
20240328,164000,146620660,6720,6720,6720,6720,0
|
|
20240328,163900,146620660,6720,6720,6720,6720,0
|
|
20240328,163800,146620660,6720,6720,6720,6720,0
|
|
20240328,163700,146620660,6720,6720,6720,6720,0
|
|
20240328,163600,146620660,6720,6720,6720,6720,0
|
|
20240328,163500,146620660,6720,6720,6720,6720,0
|
|
20240328,163400,146620660,6720,6720,6720,6720,0
|
|
20240328,163300,146620660,6720,6720,6720,6720,0
|
|
20240328,163200,146620660,6720,6720,6720,6720,0
|
|
20240328,163100,146620660,6720,6720,6720,6720,0
|
|
20240328,163000,146620660,6720,6720,6720,6720,0
|
|
20240328,162900,146620660,6720,6720,6720,6720,0
|
|
20240328,162800,146620660,6720,6720,6720,6720,0
|
|
20240328,162700,146620660,6720,6720,6720,6720,0
|
|
20240328,162600,146620660,6720,6720,6720,6720,0
|
|
20240328,162500,146620660,6720,6720,6720,6720,0
|
|
20240328,162400,146620660,6720,6720,6720,6720,0
|
|
20240328,162300,146620660,6720,6720,6720,6720,952
|
|
20240328,162200,146620660,6720,6720,6720,6720,0
|
|
20240328,162100,146620660,6720,6720,6720,6720,0
|
|
20240328,162000,146620660,6720,6720,6720,6720,0
|
|
20240328,161900,146620660,6720,6720,6720,6720,0
|
|
20240328,161800,146620660,6720,6720,6720,6720,0
|
|
20240328,161700,146620660,6720,6720,6720,6720,0
|
|
20240328,161600,146620660,6720,6720,6720,6720,0
|
|
20240328,161500,146620660,6720,6720,6720,6720,0
|
|
20240328,161400,146620660,6720,6720,6720,6720,0
|
|
20240328,161300,146620660,6720,6720,6720,6720,0
|
|
20240328,161200,146620660,6720,6720,6720,6720,0
|
|
20240328,161100,146620660,6720,6720,6720,6720,0
|
|
20240328,161000,146620660,6720,6720,6720,6720,0
|
|
20240328,160900,146620660,6720,6720,6720,6720,0
|
|
20240328,160800,146620660,6720,6720,6720,6720,0
|
|
20240328,160700,146620660,6720,6720,6720,6720,0
|
|
20240328,160600,146620660,6720,6720,6720,6720,0
|
|
20240328,160500,146620660,6720,6720,6720,6720,0
|
|
20240328,160400,146620660,6720,6720,6720,6720,0
|
|
20240328,160300,146620660,6720,6720,6720,6720,0
|
|
20240328,160200,146620660,6720,6720,6720,6720,0
|
|
20240328,160100,146620660,6720,6720,6720,6720,0
|
|
20240328,160000,146620660,6720,6720,6720,6720,0
|
|
20240328,155900,146620660,6720,6720,6720,6720,0
|
|
20240328,155800,146620660,6720,6720,6720,6720,0
|
|
20240328,155700,146620660,6720,6720,6720,6720,0
|
|
20240328,155600,146620660,6720,6720,6720,6720,0
|
|
20240328,155500,146620660,6720,6720,6720,6720,0
|
|
20240328,155400,146620660,6720,6720,6720,6720,0
|
|
20240328,155300,146620660,6720,6720,6720,6720,952
|
|
20240328,155200,146620660,6720,6720,6720,6720,0
|
|
20240328,155100,146620660,6720,6720,6720,6720,0
|
|
20240328,155000,146620660,6720,6720,6720,6720,0
|
|
20240328,154900,146620660,6720,6720,6720,6720,0
|
|
20240328,154800,146620660,6720,6720,6720,6720,0
|
|
20240328,154700,146620660,6720,6720,6720,6720,0
|
|
20240328,154600,146620660,6720,6720,6720,6720,0
|
|
20240328,154500,146620660,6720,6720,6720,6720,0
|
|
20240328,154400,146620660,6720,6720,6720,6720,0
|
|
20240328,154300,146620660,6720,6720,6720,6720,0
|
|
20240328,154200,146620660,6720,6720,6720,6720,0
|
|
20240328,154100,146620660,6720,6720,6720,6720,0
|
|
20240328,154000,146620660,6720,6720,6720,6720,0
|
|
20240328,153900,146620660,6720,6720,6720,6720,0
|
|
20240328,153800,146620660,6720,6720,6720,6720,0
|
|
20240328,153700,146620660,6720,6720,6720,6720,0
|
|
20240328,153600,146620660,6720,6720,6720,6720,0
|
|
20240328,153500,146620660,6720,6720,6720,6720,0
|
|
20240328,153400,146620660,6720,6720,6720,6720,0
|
|
20240328,153300,146620660,6720,6720,6720,6720,0
|
|
20240328,153200,146620660,6720,6720,6720,6720,0
|
|
20240328,153100,146620660,6720,6720,6720,6720,0
|
|
20240328,153000,146620660,6720,6720,6720,6720,952
|
|
20240328,152900,140223220,6700,6700,6700,6700,0
|
|
20240328,152800,140223220,6700,6700,6700,6700,0
|
|
20240328,152700,140223220,6700,6700,6700,6700,0
|
|
20240328,152600,140223220,6700,6700,6700,6700,0
|
|
20240328,152500,140223220,6700,6700,6700,6700,0
|
|
20240328,152400,140223220,6700,6700,6700,6700,0
|
|
20240328,152300,140223220,6700,6700,6700,6700,0
|
|
20240328,152200,140223220,6700,6700,6700,6700,0
|
|
20240328,152100,140223220,6700,6700,6700,6700,0
|
|
20240328,152000,140223220,6700,6700,6700,6700,0
|
|
20240328,151900,140223220,6700,6700,6700,6700,88
|
|
20240328,151800,139633620,6690,6690,6690,6690,0
|
|
20240328,151700,139633620,6690,6690,6690,6690,0
|
|
20240328,151600,139633620,6690,6690,6690,6690,0
|
|
20240328,151500,139633620,6690,6690,6690,6690,283
|
|
20240328,151400,137740350,6700,6700,6700,6700,39
|
|
20240328,151300,137479050,6690,6690,6690,6690,300
|
|
20240328,151200,135472050,6690,6690,6690,6690,641
|
|
20240328,151100,131183760,6690,6690,6690,6690,0
|
|
20240328,151000,131183760,6690,6690,6690,6690,0
|
|
20240328,150900,131183760,6690,6690,6690,6690,3
|
|
20240328,150800,131163690,6690,6690,6690,6690,0
|
|
20240328,150700,131163690,6690,6690,6690,6690,277
|
|
20240328,150600,129310560,6690,6690,6690,6690,0
|
|
20240328,150500,129310560,6690,6690,6690,6690,0
|
|
20240328,150400,129310560,6690,6690,6690,6690,0
|
|
20240328,150300,129310560,6690,6690,6690,6690,0
|
|
20240328,150200,129310560,6690,6690,6690,6690,0
|
|
20240328,150100,129310560,6690,6690,6690,6690,0
|
|
20240328,150000,129310560,6690,6690,6690,6690,0
|
|
20240328,145900,129310560,6690,6690,6690,6690,0
|
|
20240328,145800,129310560,6690,6690,6690,6690,0
|
|
20240328,145700,129310560,6690,6690,6690,6690,246
|
|
20240328,145600,127664820,6690,6690,6690,6690,354
|
|
20240328,145500,125296560,6690,6690,6690,6690,0
|
|
20240328,145400,125296560,6690,6690,6690,6690,0
|
|
20240328,145300,125296560,6690,6690,6690,6690,0
|
|
20240328,145200,125296560,6690,6700,6700,6690,22
|
|
20240328,145100,125149260,6690,6690,6690,6690,0
|
|
20240328,145000,125149260,6690,6690,6690,6690,0
|
|
20240328,144900,125149260,6690,6690,6690,6690,0
|
|
20240328,144800,125149260,6690,6690,6690,6690,0
|
|
20240328,144700,125149260,6690,6690,6690,6690,0
|
|
20240328,144600,125149260,6690,6690,6690,6690,0
|
|
20240328,144500,125149260,6690,6690,6690,6690,0
|
|
20240328,144400,125149260,6690,6690,6690,6690,0
|
|
20240328,144300,125149260,6690,6690,6690,6690,0
|
|
20240328,144200,125149260,6690,6690,6690,6690,133
|
|
20240328,144100,124259490,6690,6690,6690,6690,0
|
|
20240328,144000,124259490,6690,6690,6690,6690,0
|
|
20240328,143900,124259490,6690,6690,6690,6690,0
|
|
20240328,143800,124259490,6690,6690,6690,6690,0
|
|
20240328,143700,124259490,6690,6690,6690,6690,0
|
|
20240328,143600,124259490,6690,6690,6690,6690,0
|
|
20240328,143500,124259490,6690,6690,6690,6690,0
|
|
20240328,143400,124259490,6690,6690,6690,6690,60
|
|
20240328,143300,123858090,6690,6690,6690,6690,0
|
|
20240328,143200,123858090,6690,6690,6690,6690,0
|
|
20240328,143100,123858090,6690,6690,6690,6690,0
|
|
20240328,143000,123858090,6690,6690,6690,6690,30
|
|
20240328,142900,123657390,6690,6690,6690,6690,0
|
|
20240328,142800,123657390,6690,6690,6690,6690,0
|
|
20240328,142700,123657390,6690,6700,6700,6690,438
|
|
20240328,142600,120727160,6690,6690,6690,6690,0
|
|
20240328,142500,120727160,6690,6690,6690,6690,0
|
|
20240328,142400,120727160,6690,6690,6690,6690,0
|
|
20240328,142300,120727160,6690,6690,6690,6690,1
|
|
20240328,142200,120720470,6690,6690,6690,6690,76
|
|
20240328,142100,120212030,6720,6720,6720,6720,3
|
|
20240328,142000,120191870,6690,6690,6690,6690,108
|
|
20240328,141900,119469350,6720,6720,6720,6720,0
|
|
20240328,141800,119469350,6720,6720,6720,6720,0
|
|
20240328,141700,119469350,6720,6720,6720,6720,0
|
|
20240328,141600,119469350,6720,6720,6720,6720,3
|
|
20240328,141500,119449190,6690,6690,6690,6690,0
|
|
20240328,141400,119449190,6690,6690,6690,6690,30
|
|
20240328,141300,119248490,6710,6710,6710,6710,0
|
|
20240328,141200,119248490,6710,6710,6710,6710,0
|
|
20240328,141100,119248490,6710,6710,6710,6710,6
|
|
20240328,141000,119208230,6690,6690,6690,6690,77
|
|
20240328,140900,118693100,6700,6700,6700,6700,0
|
|
20240328,140800,118693100,6700,6700,6700,6700,191
|
|
20240328,140700,117413400,6700,6700,6700,6700,15
|
|
20240328,140600,117312900,6700,6700,6700,6700,0
|
|
20240328,140500,117312900,6700,6700,6700,6700,4
|
|
20240328,140400,117286100,6700,6700,6700,6700,6
|
|
20240328,140300,117245900,6690,6690,6690,6690,0
|
|
20240328,140200,117245900,6690,6690,6690,6690,0
|
|
20240328,140100,117245900,6690,6690,6690,6690,0
|
|
20240328,140000,117245900,6690,6690,6690,6690,0
|
|
20240328,135900,117245900,6690,6690,6690,6690,0
|
|
20240328,135800,117245900,6690,6700,6700,6690,40
|
|
20240328,135700,116978200,6690,6690,6690,6690,139
|
|
20240328,135600,116048290,6700,6700,6700,6700,6
|
|
20240328,135500,116008090,6700,6700,6700,6700,0
|
|
20240328,135400,116008090,6700,6700,6700,6700,1
|
|
20240328,135300,116001390,6690,6690,6690,6690,0
|
|
20240328,135200,116001390,6690,6690,6690,6690,0
|
|
20240328,135100,116001390,6690,6690,6690,6690,0
|
|
20240328,135000,116001390,6690,6690,6690,6690,41
|
|
20240328,134900,115727100,6700,6700,6700,6700,0
|
|
20240328,134800,115727100,6700,6700,6700,6700,1
|
|
20240328,134700,115720400,6700,6700,6700,6700,0
|
|
20240328,134600,115720400,6700,6700,6700,6700,0
|
|
20240328,134500,115720400,6700,6700,6700,6700,0
|
|
20240328,134400,115720400,6700,6700,6700,6700,0
|
|
20240328,134300,115720400,6700,6700,6700,6700,0
|
|
20240328,134200,115720400,6700,6690,6700,6690,31
|
|
20240328,134100,115513000,6700,6700,6700,6700,53
|
|
20240328,134000,115157900,6690,6690,6690,6690,56
|
|
20240328,133900,114783260,6700,6690,6700,6690,52
|
|
20240328,133800,114435080,6690,6690,6690,6690,0
|
|
20240328,133700,114435080,6690,6700,6700,6690,45
|
|
20240328,133600,114133810,6700,6700,6700,6700,1
|
|
20240328,133500,114127110,6700,6700,6700,6700,5
|
|
20240328,133400,114093610,6690,6690,6690,6690,0
|
|
20240328,133300,114093610,6690,6690,6690,6690,9
|
|
20240328,133200,114033400,6690,6690,6690,6690,0
|
|
20240328,133100,114033400,6690,6690,6690,6690,23
|
|
20240328,133000,113879530,6700,6700,6700,6700,1
|
|
20240328,132900,113872830,6690,6690,6690,6690,0
|
|
20240328,132800,113872830,6690,6690,6690,6690,232
|
|
20240328,132700,112320750,6690,6690,6690,6690,0
|
|
20240328,132600,112320750,6690,6700,6700,6690,54
|
|
20240328,132500,111959480,6690,6700,6700,6690,64
|
|
20240328,132400,111531310,6700,6700,6700,6700,1
|
|
20240328,132300,111524610,6690,6690,6690,6690,0
|
|
20240328,132200,111524610,6690,6690,6690,6690,0
|
|
20240328,132100,111524610,6690,6690,6690,6690,23
|
|
20240328,132000,111370740,6690,6690,6690,6690,0
|
|
20240328,131900,111370740,6690,6690,6690,6690,56
|
|
20240328,131800,110996100,6700,6700,6700,6700,1
|
|
20240328,131700,110989400,6690,6690,6690,6690,64
|
|
20240328,131600,110561240,6690,6690,6690,6690,23
|
|
20240328,131500,110407370,6720,6720,6720,6720,0
|
|
20240328,131400,110407370,6720,6720,6720,6720,10
|
|
20240328,131300,110340170,6700,6700,6700,6700,100
|
|
20240328,131200,109670170,6690,6700,6700,6690,40
|
|
20240328,131100,109402560,6690,6690,6690,6690,23
|
|
20240328,131000,109248690,6690,6690,6690,6690,30
|
|
20240328,130900,109047990,6700,6700,6700,6700,1
|
|
20240328,130800,109041290,6700,6700,6700,6700,2
|
|
20240328,130700,109027890,6700,6700,6700,6700,0
|
|
20240328,130600,109027890,6700,6690,6700,6690,25
|
|
20240328,130500,108860630,6700,6700,6700,6700,0
|
|
20240328,130400,108860630,6700,6700,6700,6700,0
|
|
20240328,130300,108860630,6700,6700,6700,6700,0
|
|
20240328,130200,108860630,6700,6700,6700,6700,0
|
|
20240328,130100,108860630,6700,6700,6700,6700,0
|
|
20240328,130000,108860630,6700,6720,6720,6700,2
|
|
20240328,125900,108847210,6690,6690,6690,6690,0
|
|
20240328,125800,108847210,6690,6690,6690,6690,56
|
|
20240328,125700,108472570,6690,6690,6690,6690,41
|
|
20240328,125600,108198280,6690,6690,6690,6690,281
|
|
20240328,125500,106318390,6690,6690,6690,6690,24
|
|
20240328,125400,106157830,6690,6720,6720,6690,31
|
|
20240328,125300,105950410,6720,6710,6720,6710,45
|
|
20240328,125200,105648260,6690,6690,6690,6690,0
|
|
20240328,125100,105648260,6690,6690,6690,6690,0
|
|
20240328,125000,105648260,6690,6700,6700,6690,442
|
|
20240328,124900,102689820,6710,6710,6710,6710,0
|
|
20240328,124800,102689820,6710,6710,6710,6710,1
|
|
20240328,124700,102683110,6710,6710,6710,6710,1
|
|
20240328,124600,102676400,6700,6700,6700,6700,0
|
|
20240328,124500,102676400,6700,6710,6710,6700,75
|
|
20240328,124400,102173870,6710,6710,6710,6710,0
|
|
20240328,124300,102173870,6710,6710,6710,6710,107
|
|
20240328,124200,101455900,6710,6710,6710,6710,1
|
|
20240328,124100,101449190,6690,6690,6690,6690,0
|
|
20240328,124000,101449190,6690,6690,6700,6690,114
|
|
20240328,123900,100685790,6690,6690,6690,6690,60
|
|
20240328,123800,100284390,6690,6690,6690,6690,30
|
|
20240328,123700,100083690,6690,6690,6690,6690,56
|
|
20240328,123600,99709050,6700,6700,6700,6700,106
|
|
20240328,123500,98998850,6700,6700,6700,6700,244
|
|
20240328,123400,97364050,6700,6700,6700,6700,24
|
|
20240328,123300,97203250,6700,6700,6700,6700,0
|
|
20240328,123200,97203250,6700,6700,6700,6700,0
|
|
20240328,123100,97203250,6700,6700,6700,6700,71
|
|
20240328,123000,96727550,6700,6700,6700,6700,1
|
|
20240328,122900,96720850,6690,6690,6690,6690,24
|
|
20240328,122800,96560290,6700,6700,6700,6700,128
|
|
20240328,122700,95702690,6700,6700,6700,6700,8
|
|
20240328,122600,95649090,6720,6720,6720,6720,1
|
|
20240328,122500,95642370,6720,6720,6720,6720,0
|
|
20240328,122400,95642370,6720,6700,6720,6700,25
|
|
20240328,122300,95474850,6700,6700,6700,6700,0
|
|
20240328,122200,95474850,6700,6700,6700,6700,30
|
|
20240328,122100,95273850,6700,6700,6700,6700,0
|
|
20240328,122000,95273850,6700,6700,6700,6700,0
|
|
20240328,121900,95273850,6700,6700,6700,6700,24
|
|
20240328,121800,95113050,6700,6700,6700,6700,29
|
|
20240328,121700,94918750,6700,6700,6700,6700,61
|
|
20240328,121600,94510050,6700,6700,6700,6700,56
|
|
20240328,121500,94134850,6700,6700,6700,6700,40
|
|
20240328,121400,93866850,6700,6700,6700,6700,24
|
|
20240328,121300,93706050,6720,6720,6720,6720,4
|
|
20240328,121200,93679170,6690,6690,6690,6690,0
|
|
20240328,121100,93679170,6690,6690,6690,6690,0
|
|
20240328,121000,93679170,6690,6690,6690,6690,0
|
|
20240328,120900,93679170,6690,6690,6690,6690,24
|
|
20240328,120800,93518610,6690,6690,6690,6690,0
|
|
20240328,120700,93518610,6690,6690,6690,6690,0
|
|
20240328,120600,93518610,6690,6690,6690,6690,30
|
|
20240328,120500,93317910,6690,6690,6690,6690,0
|
|
20240328,120400,93317910,6690,6690,6690,6690,0
|
|
20240328,120300,93317910,6690,6690,6690,6690,24
|
|
20240328,120200,93157350,6690,6690,6690,6690,0
|
|
20240328,120100,93157350,6690,6690,6690,6690,0
|
|
20240328,120000,93157350,6690,6690,6690,6690,0
|
|
20240328,115900,93157350,6690,6690,6690,6690,0
|
|
20240328,115800,93157350,6690,6690,6690,6690,24
|
|
20240328,115700,92996790,6700,6700,6700,6700,26
|
|
20240328,115600,92822590,6700,6700,6700,6700,0
|
|
20240328,115500,92822590,6700,6700,6700,6700,56
|
|
20240328,115400,92447390,6700,6700,6700,6700,0
|
|
20240328,115300,92447390,6700,6700,6700,6700,24
|
|
20240328,115200,92286590,6700,6700,6700,6700,0
|
|
20240328,115100,92286590,6700,6700,6700,6700,0
|
|
20240328,115000,92286590,6700,6700,6700,6700,30
|
|
20240328,114900,92085590,6700,6700,6700,6700,0
|
|
20240328,114800,92085590,6700,6700,6700,6700,24
|
|
20240328,114700,91924790,6750,6750,6750,6750,0
|
|
20240328,114600,91924790,6750,6750,6750,6750,100
|
|
20240328,114500,91249790,6700,6700,6700,6700,0
|
|
20240328,114400,91249790,6700,6700,6700,6700,0
|
|
20240328,114300,91249790,6700,6700,6700,6700,24
|
|
20240328,114200,91088990,6700,6700,6700,6700,0
|
|
20240328,114100,91088990,6700,6700,6700,6700,0
|
|
20240328,114000,91088990,6700,6700,6700,6700,0
|
|
20240328,113900,91088990,6700,6700,6700,6700,0
|
|
20240328,113800,91088990,6700,6700,6700,6700,0
|
|
20240328,113700,91088990,6700,6720,6750,6700,324
|
|
20240328,113600,88908680,6690,6690,6690,6690,0
|
|
20240328,113500,88908680,6690,6690,6690,6690,0
|
|
20240328,113400,88908680,6690,6690,6690,6690,86
|
|
20240328,113300,88333340,6690,6690,6690,6690,0
|
|
20240328,113200,88333340,6690,6690,6690,6690,24
|
|
20240328,113100,88172780,6700,6700,6700,6700,3
|
|
20240328,113000,88152680,6700,6700,6700,6700,0
|
|
20240328,112900,88152680,6700,6700,6700,6700,0
|
|
20240328,112800,88152680,6700,6700,6700,6700,0
|
|
20240328,112700,88152680,6700,6690,6700,6690,321
|
|
20240328,112600,86002220,6700,6700,6700,6700,0
|
|
20240328,112500,86002220,6700,6700,6700,6700,1
|
|
20240328,112400,85995520,6700,6700,6700,6700,0
|
|
20240328,112300,85995520,6700,6700,6700,6700,0
|
|
20240328,112200,85995520,6700,6700,6700,6700,5
|
|
20240328,112100,85962020,6720,6720,6720,6720,0
|
|
20240328,112000,85962020,6720,6720,6720,6720,0
|
|
20240328,111900,85962020,6720,6720,6720,6720,1
|
|
20240328,111800,85955300,6690,6720,6720,6690,43
|
|
20240328,111700,85667270,6690,6690,6690,6690,24
|
|
20240328,111600,85506710,6690,6690,6690,6690,0
|
|
20240328,111500,85506710,6690,6690,6690,6690,0
|
|
20240328,111400,85506710,6690,6690,6690,6690,0
|
|
20240328,111300,85506710,6690,6690,6690,6690,56
|
|
20240328,111200,85132070,6690,6690,6690,6690,24
|
|
20240328,111100,84971510,6690,6690,6690,6690,0
|
|
20240328,111000,84971510,6690,6690,6690,6690,0
|
|
20240328,110900,84971510,6690,6690,6690,6690,0
|
|
20240328,110800,84971510,6690,6690,6690,6690,0
|
|
20240328,110700,84971510,6690,6690,6690,6690,0
|
|
20240328,110600,84971510,6690,6690,6690,6690,24
|
|
20240328,110500,84810950,6690,6690,6690,6690,43
|
|
20240328,110400,84523280,6720,6720,6720,6720,0
|
|
20240328,110300,84523280,6720,6720,6720,6720,223
|
|
20240328,110200,83024720,6690,6700,6700,6690,230
|
|
20240328,110100,81484020,6700,6700,6700,6700,24
|
|
20240328,110000,81323220,6700,6700,6700,6700,104
|
|
20240328,105900,80626420,6700,6710,6710,6700,1600
|
|
20240328,105800,69904800,6710,6710,6710,6710,0
|
|
20240328,105700,69904800,6710,6710,6710,6710,0
|
|
20240328,105600,69904800,6710,6710,6710,6710,24
|
|
20240328,105500,69743760,6710,6710,6710,6710,0
|
|
20240328,105400,69743760,6710,6710,6710,6710,0
|
|
20240328,105300,69743760,6710,6710,6710,6710,0
|
|
20240328,105200,69743760,6710,6710,6710,6710,56
|
|
20240328,105100,69368000,6710,6710,6710,6710,24
|
|
20240328,105000,69206960,6710,6710,6710,6710,0
|
|
20240328,104900,69206960,6710,6710,6710,6710,0
|
|
20240328,104800,69206960,6710,6710,6710,6710,0
|
|
20240328,104700,69206960,6710,6710,6710,6710,1
|
|
20240328,104600,69200250,6710,6710,6710,6710,54
|
|
20240328,104500,68837910,6750,6750,6750,6750,0
|
|
20240328,104400,68837910,6750,6750,6750,6750,0
|
|
20240328,104300,68837910,6750,6750,6750,6750,126
|
|
20240328,104200,67987410,6710,6710,6710,6710,0
|
|
20240328,104100,67987410,6710,6710,6710,6710,0
|
|
20240328,104000,67987410,6710,6710,6710,6710,24
|
|
20240328,103900,67826370,6700,6700,6700,6700,0
|
|
20240328,103800,67826370,6700,6700,6700,6700,0
|
|
20240328,103700,67826370,6700,6700,6700,6700,0
|
|
20240328,103600,67826370,6700,6700,6700,6700,128
|
|
20240328,103500,66968770,6700,6700,6700,6700,262
|
|
20240328,103400,65213370,6700,6700,6700,6700,0
|
|
20240328,103300,65213370,6700,6700,6700,6700,0
|
|
20240328,103200,65213370,6700,6700,6700,6700,0
|
|
20240328,103100,65213370,6700,6710,6750,6700,3167
|
|
20240328,103000,43843190,6700,6710,6710,6700,35
|
|
20240328,102900,43608640,6700,6700,6700,6700,0
|
|
20240328,102800,43608640,6700,6700,6700,6700,0
|
|
20240328,102700,43608640,6700,6700,6700,6700,0
|
|
20240328,102600,43608640,6700,6700,6700,6700,0
|
|
20240328,102500,43608640,6700,6700,6700,6700,24
|
|
20240328,102400,43447840,6700,6700,6700,6700,0
|
|
20240328,102300,43447840,6700,6700,6700,6700,0
|
|
20240328,102200,43447840,6700,6700,6700,6700,0
|
|
20240328,102100,43447840,6700,6700,6700,6700,0
|
|
20240328,102000,43447840,6700,6690,6700,6690,227
|
|
20240328,101900,41927180,6700,6700,6700,6700,0
|
|
20240328,101800,41927180,6700,6700,6700,6700,147
|
|
20240328,101700,40942280,6700,6700,6700,6700,207
|
|
20240328,101600,39555380,6700,6700,6700,6700,0
|
|
20240328,101500,39555380,6700,6700,6700,6700,24
|
|
20240328,101400,39394580,6700,6710,6710,6700,355
|
|
20240328,101300,37012740,6700,6700,6700,6700,0
|
|
20240328,101200,37012740,6700,6700,6700,6700,0
|
|
20240328,101100,37012740,6700,6700,6700,6700,0
|
|
20240328,101000,37012740,6700,6700,6700,6700,0
|
|
20240328,100900,37012740,6700,6700,6700,6700,24
|
|
20240328,100800,36851940,6700,6700,6700,6700,0
|
|
20240328,100700,36851940,6700,6700,6700,6700,0
|
|
20240328,100600,36851940,6700,6700,6700,6700,0
|
|
20240328,100500,36851940,6700,6700,6700,6700,0
|
|
20240328,100400,36851940,6700,6700,6700,6700,24
|
|
20240328,100300,36691140,6700,6700,6700,6700,0
|
|
20240328,100200,36691140,6700,6700,6700,6700,0
|
|
20240328,100100,36691140,6700,6710,6710,6700,21
|
|
20240328,100000,36550430,6700,6700,6700,6700,0
|
|
20240328,095900,36550430,6700,6700,6700,6700,24
|
|
20240328,095800,36389630,6700,6700,6700,6700,30
|
|
20240328,095700,36188630,6710,6710,6710,6710,0
|
|
20240328,095600,36188630,6710,6710,6710,6710,1
|
|
20240328,095500,36181920,6710,6710,6710,6710,0
|
|
20240328,095400,36181920,6710,6710,6710,6710,2
|
|
20240328,095300,36168500,6700,6700,6700,6700,0
|
|
20240328,095200,36168500,6700,6700,6700,6700,0
|
|
20240328,095100,36168500,6700,6700,6700,6700,132
|
|
20240328,095000,35284100,6700,6700,6700,6700,144
|
|
20240328,094900,34319300,6700,6700,6700,6700,24
|
|
20240328,094800,34158500,6700,6700,6700,6700,0
|
|
20240328,094700,34158500,6700,6700,6700,6700,0
|
|
20240328,094600,34158500,6700,6700,6700,6700,1
|
|
20240328,094500,34151800,6690,6690,6690,6690,0
|
|
20240328,094400,34151800,6690,6690,6690,6690,0
|
|
20240328,094300,34151800,6690,6690,6690,6690,26
|
|
20240328,094200,33977860,6680,6690,6690,6680,31
|
|
20240328,094100,33770490,6740,6740,6740,6740,0
|
|
20240328,094000,33770490,6740,6700,6740,6700,500
|
|
20240328,093900,30401600,6700,6700,6700,6700,2
|
|
20240328,093800,30388200,6700,6730,6730,6700,54
|
|
20240328,093700,30025340,6750,6750,6750,6750,0
|
|
20240328,093600,30025340,6750,6720,6750,6720,18
|
|
20240328,093500,29904350,6720,6720,6720,6720,0
|
|
20240328,093400,29904350,6720,6720,6720,6720,0
|
|
20240328,093300,29904350,6720,6700,6720,6700,40
|
|
20240328,093200,29636150,6710,6700,6710,6700,19
|
|
20240328,093100,29508700,6700,6700,6700,6700,336
|
|
20240328,093000,27257500,6700,6700,6700,6700,237
|
|
20240328,092900,25669600,6700,6700,6700,6700,1
|
|
20240328,092800,25662900,6710,6720,6720,6710,11
|
|
20240328,092700,25589080,6730,6740,6740,6730,4
|
|
20240328,092600,25562140,6670,6670,6670,6670,31
|
|
20240328,092500,25355370,6680,6680,6680,6680,13
|
|
20240328,092400,25268530,6680,6680,6680,6680,5
|
|
20240328,092300,25235130,6680,6680,6690,6680,82
|
|
20240328,092200,24686880,6750,6690,6750,6670,455
|
|
20240328,092100,21647500,6690,6690,6690,6690,26
|
|
20240328,092000,21473560,6700,6690,6750,6690,65
|
|
20240328,091900,21036870,6700,6700,6700,6700,113
|
|
20240328,091800,20279770,6730,6730,6730,6730,52
|
|
20240328,091700,19929810,6730,6740,6740,6730,14
|
|
20240328,091600,19835580,6750,6750,6750,6750,0
|
|
20240328,091500,19835580,6750,6750,6750,6750,0
|
|
20240328,091400,19835580,6750,6750,6750,6750,6
|
|
20240328,091300,19795080,6750,6730,6750,6700,278
|
|
20240328,091200,17924400,6740,6740,6740,6740,720
|
|
20240328,091100,13071600,6740,6740,6740,6740,719
|
|
20240328,091000,8225540,6740,6740,6740,6740,19
|
|
20240328,090900,8097480,6740,6740,6740,6740,0
|
|
20240328,090800,8097480,6740,6740,6740,6740,0
|
|
20240328,090700,8097480,6740,6740,6740,6740,0
|
|
20240328,090600,8097480,6740,6740,6740,6740,0
|
|
20240328,090500,8097480,6740,6740,6740,6740,0
|
|
20240328,090400,8097480,6740,6740,6740,6740,0
|
|
20240328,090300,8097480,6740,6740,6740,6740,1
|
|
20240328,090200,8090740,6740,6740,6740,6740,1
|
|
20240328,090100,8084000,6740,6740,6740,6740,32
|
|
20240328,090000,7868320,6750,6740,6750,6740,1167
|