652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,194900,209960020,9770,9770,9770,9770,232
|
|
20240326,194800,209960020,9770,9770,9770,9770,0
|
|
20240326,194700,209960020,9770,9770,9770,9770,0
|
|
20240326,194600,209960020,9770,9770,9770,9770,0
|
|
20240326,194500,209960020,9770,9770,9770,9770,0
|
|
20240326,194400,209960020,9770,9770,9770,9770,0
|
|
20240326,194300,209960020,9770,9770,9770,9770,0
|
|
20240326,194200,209960020,9770,9770,9770,9770,0
|
|
20240326,194100,209960020,9770,9770,9770,9770,0
|
|
20240326,194000,209960020,9770,9770,9770,9770,0
|
|
20240326,193900,209960020,9770,9770,9770,9770,0
|
|
20240326,193800,209960020,9770,9770,9770,9770,0
|
|
20240326,193700,209960020,9770,9770,9770,9770,0
|
|
20240326,193600,209960020,9770,9770,9770,9770,0
|
|
20240326,193500,209960020,9770,9770,9770,9770,0
|
|
20240326,193400,209960020,9770,9770,9770,9770,0
|
|
20240326,193300,209960020,9770,9770,9770,9770,0
|
|
20240326,193200,209960020,9770,9770,9770,9770,0
|
|
20240326,193100,209960020,9770,9770,9770,9770,0
|
|
20240326,193000,209960020,9770,9770,9770,9770,0
|
|
20240326,192900,209960020,9770,9770,9770,9770,0
|
|
20240326,192800,209960020,9770,9770,9770,9770,0
|
|
20240326,192700,209960020,9770,9770,9770,9770,0
|
|
20240326,192600,209960020,9770,9770,9770,9770,0
|
|
20240326,192500,209960020,9770,9770,9770,9770,0
|
|
20240326,192400,209960020,9770,9770,9770,9770,0
|
|
20240326,192300,209960020,9770,9770,9770,9770,0
|
|
20240326,192200,209960020,9770,9770,9770,9770,0
|
|
20240326,192100,209960020,9770,9770,9770,9770,0
|
|
20240326,192000,209960020,9770,9770,9770,9770,0
|
|
20240326,191900,209960020,9770,9770,9770,9770,232
|
|
20240326,191800,209960020,9770,9770,9770,9770,0
|
|
20240326,191700,209960020,9770,9770,9770,9770,0
|
|
20240326,191600,209960020,9770,9770,9770,9770,0
|
|
20240326,191500,209960020,9770,9770,9770,9770,0
|
|
20240326,191400,209960020,9770,9770,9770,9770,0
|
|
20240326,191300,209960020,9770,9770,9770,9770,0
|
|
20240326,191200,209960020,9770,9770,9770,9770,0
|
|
20240326,191100,209960020,9770,9770,9770,9770,0
|
|
20240326,191000,209960020,9770,9770,9770,9770,0
|
|
20240326,190900,209960020,9770,9770,9770,9770,0
|
|
20240326,190800,209960020,9770,9770,9770,9770,0
|
|
20240326,190700,209960020,9770,9770,9770,9770,0
|
|
20240326,190600,209960020,9770,9770,9770,9770,0
|
|
20240326,190500,209960020,9770,9770,9770,9770,0
|
|
20240326,190400,209960020,9770,9770,9770,9770,0
|
|
20240326,190300,209960020,9770,9770,9770,9770,0
|
|
20240326,190200,209960020,9770,9770,9770,9770,0
|
|
20240326,190100,209960020,9770,9770,9770,9770,0
|
|
20240326,190000,209960020,9770,9770,9770,9770,0
|
|
20240326,185900,209960020,9770,9770,9770,9770,0
|
|
20240326,185800,209960020,9770,9770,9770,9770,0
|
|
20240326,185700,209960020,9770,9770,9770,9770,0
|
|
20240326,185600,209960020,9770,9770,9770,9770,0
|
|
20240326,185500,209960020,9770,9770,9770,9770,0
|
|
20240326,185400,209960020,9770,9770,9770,9770,0
|
|
20240326,185300,209960020,9770,9770,9770,9770,0
|
|
20240326,185200,209960020,9770,9770,9770,9770,0
|
|
20240326,185100,209960020,9770,9770,9770,9770,0
|
|
20240326,185000,209960020,9770,9770,9770,9770,0
|
|
20240326,184900,209960020,9770,9770,9770,9770,232
|
|
20240326,184800,209960020,9770,9770,9770,9770,0
|
|
20240326,184700,209960020,9770,9770,9770,9770,0
|
|
20240326,184600,209960020,9770,9770,9770,9770,0
|
|
20240326,184500,209960020,9770,9770,9770,9770,0
|
|
20240326,184400,209960020,9770,9770,9770,9770,0
|
|
20240326,184300,209960020,9770,9770,9770,9770,0
|
|
20240326,184200,209960020,9770,9770,9770,9770,0
|
|
20240326,184100,209960020,9770,9770,9770,9770,0
|
|
20240326,184000,209960020,9770,9770,9770,9770,0
|
|
20240326,183900,209960020,9770,9770,9770,9770,0
|
|
20240326,183800,209960020,9770,9770,9770,9770,0
|
|
20240326,183700,209960020,9770,9770,9770,9770,0
|
|
20240326,183600,209960020,9770,9770,9770,9770,0
|
|
20240326,183500,209960020,9770,9770,9770,9770,0
|
|
20240326,183400,209960020,9770,9770,9770,9770,0
|
|
20240326,183300,209960020,9770,9770,9770,9770,0
|
|
20240326,183200,209960020,9770,9770,9770,9770,0
|
|
20240326,183100,209960020,9770,9770,9770,9770,0
|
|
20240326,183000,209960020,9770,9770,9770,9770,0
|
|
20240326,182900,209960020,9770,9770,9770,9770,0
|
|
20240326,182800,209960020,9770,9770,9770,9770,0
|
|
20240326,182700,209960020,9770,9770,9770,9770,0
|
|
20240326,182600,209960020,9770,9770,9770,9770,0
|
|
20240326,182500,209960020,9770,9770,9770,9770,0
|
|
20240326,182400,209960020,9770,9770,9770,9770,0
|
|
20240326,182300,209960020,9770,9770,9770,9770,0
|
|
20240326,182200,209960020,9770,9770,9770,9770,0
|
|
20240326,182100,209960020,9770,9770,9770,9770,0
|
|
20240326,182000,209960020,9770,9770,9770,9770,0
|
|
20240326,181900,209960020,9770,9770,9770,9770,232
|
|
20240326,181800,209960020,9770,9770,9770,9770,0
|
|
20240326,181700,209960020,9770,9770,9770,9770,0
|
|
20240326,181600,209960020,9770,9770,9770,9770,0
|
|
20240326,181500,209960020,9770,9770,9770,9770,0
|
|
20240326,181400,209960020,9770,9770,9770,9770,0
|
|
20240326,181300,209960020,9770,9770,9770,9770,0
|
|
20240326,181200,209960020,9770,9770,9770,9770,0
|
|
20240326,181100,209960020,9770,9770,9770,9770,0
|
|
20240326,181000,209960020,9770,9770,9770,9770,0
|
|
20240326,180900,209960020,9770,9770,9770,9770,0
|
|
20240326,180800,209960020,9770,9770,9770,9770,0
|
|
20240326,180700,209960020,9770,9770,9770,9770,0
|
|
20240326,180600,209960020,9770,9770,9770,9770,0
|
|
20240326,180500,209960020,9770,9770,9770,9770,0
|
|
20240326,180400,209960020,9770,9770,9770,9770,0
|
|
20240326,180300,209960020,9770,9770,9770,9770,0
|
|
20240326,180200,209960020,9770,9770,9770,9770,0
|
|
20240326,180100,209960020,9770,9770,9770,9770,0
|
|
20240326,180000,209960020,9770,9770,9770,9770,0
|
|
20240326,175900,209960020,9770,9770,9770,9770,0
|
|
20240326,175800,209960020,9770,9770,9770,9770,0
|
|
20240326,175700,209960020,9770,9770,9770,9770,0
|
|
20240326,175600,209960020,9770,9770,9770,9770,0
|
|
20240326,175500,209960020,9770,9770,9770,9770,0
|
|
20240326,175400,209960020,9770,9770,9770,9770,0
|
|
20240326,175300,209960020,9770,9770,9770,9770,0
|
|
20240326,175200,209960020,9770,9770,9770,9770,0
|
|
20240326,175100,209960020,9770,9770,9770,9770,0
|
|
20240326,175000,209960020,9770,9770,9770,9770,0
|
|
20240326,174900,209960020,9770,9770,9770,9770,232
|
|
20240326,174800,209960020,9770,9770,9770,9770,0
|
|
20240326,174700,209960020,9770,9770,9770,9770,0
|
|
20240326,174600,209960020,9770,9770,9770,9770,0
|
|
20240326,174500,209960020,9770,9770,9770,9770,0
|
|
20240326,174400,209960020,9770,9770,9770,9770,0
|
|
20240326,174300,209960020,9770,9770,9770,9770,0
|
|
20240326,174200,209960020,9770,9770,9770,9770,0
|
|
20240326,174100,209960020,9770,9770,9770,9770,0
|
|
20240326,174000,209960020,9770,9770,9770,9770,0
|
|
20240326,173900,209960020,9770,9770,9770,9770,0
|
|
20240326,173800,209960020,9770,9770,9770,9770,0
|
|
20240326,173700,209960020,9770,9770,9770,9770,0
|
|
20240326,173600,209960020,9770,9770,9770,9770,0
|
|
20240326,173500,209960020,9770,9770,9770,9770,0
|
|
20240326,173400,209960020,9770,9770,9770,9770,0
|
|
20240326,173300,209960020,9770,9770,9770,9770,0
|
|
20240326,173200,209960020,9770,9770,9770,9770,0
|
|
20240326,173100,209960020,9770,9770,9770,9770,0
|
|
20240326,173000,209960020,9770,9770,9770,9770,0
|
|
20240326,172900,209960020,9770,9770,9770,9770,0
|
|
20240326,172800,209960020,9770,9770,9770,9770,0
|
|
20240326,172700,209960020,9770,9770,9770,9770,0
|
|
20240326,172600,209960020,9770,9770,9770,9770,0
|
|
20240326,172500,209960020,9770,9770,9770,9770,0
|
|
20240326,172400,209960020,9770,9770,9770,9770,0
|
|
20240326,172300,209960020,9770,9770,9770,9770,0
|
|
20240326,172200,209960020,9770,9770,9770,9770,0
|
|
20240326,172100,209960020,9770,9770,9770,9770,0
|
|
20240326,172000,209960020,9770,9770,9770,9770,0
|
|
20240326,171900,209960020,9770,9770,9770,9770,232
|
|
20240326,171800,209960020,9770,9770,9770,9770,0
|
|
20240326,171700,209960020,9770,9770,9770,9770,0
|
|
20240326,171600,209960020,9770,9770,9770,9770,0
|
|
20240326,171500,209960020,9770,9770,9770,9770,0
|
|
20240326,171400,209960020,9770,9770,9770,9770,0
|
|
20240326,171300,209960020,9770,9770,9770,9770,0
|
|
20240326,171200,209960020,9770,9770,9770,9770,0
|
|
20240326,171100,209960020,9770,9770,9770,9770,0
|
|
20240326,171000,209960020,9770,9770,9770,9770,0
|
|
20240326,170900,209960020,9770,9770,9770,9770,0
|
|
20240326,170800,209960020,9770,9770,9770,9770,0
|
|
20240326,170700,209960020,9770,9770,9770,9770,0
|
|
20240326,170600,209960020,9770,9770,9770,9770,0
|
|
20240326,170500,209960020,9770,9770,9770,9770,0
|
|
20240326,170400,209960020,9770,9770,9770,9770,0
|
|
20240326,170300,209960020,9770,9770,9770,9770,0
|
|
20240326,170200,209960020,9770,9770,9770,9770,0
|
|
20240326,170100,209960020,9770,9770,9770,9770,0
|
|
20240326,170000,209960020,9770,9770,9770,9770,0
|
|
20240326,165900,209960020,9770,9770,9770,9770,0
|
|
20240326,165800,209960020,9770,9770,9770,9770,0
|
|
20240326,165700,209960020,9770,9770,9770,9770,0
|
|
20240326,165600,209960020,9770,9770,9770,9770,0
|
|
20240326,165500,209960020,9770,9770,9770,9770,0
|
|
20240326,165400,209960020,9770,9770,9770,9770,0
|
|
20240326,165300,209960020,9770,9770,9770,9770,0
|
|
20240326,165200,209960020,9770,9770,9770,9770,0
|
|
20240326,165100,209960020,9770,9770,9770,9770,0
|
|
20240326,165000,209960020,9770,9770,9770,9770,0
|
|
20240326,164900,209960020,9770,9770,9770,9770,232
|
|
20240326,164800,209960020,9770,9770,9770,9770,0
|
|
20240326,164700,209960020,9770,9770,9770,9770,0
|
|
20240326,164600,209960020,9770,9770,9770,9770,0
|
|
20240326,164500,209960020,9770,9770,9770,9770,0
|
|
20240326,164400,209960020,9770,9770,9770,9770,0
|
|
20240326,164300,209960020,9770,9770,9770,9770,0
|
|
20240326,164200,209960020,9770,9770,9770,9770,0
|
|
20240326,164100,209960020,9770,9770,9770,9770,0
|
|
20240326,164000,209960020,9770,9770,9770,9770,0
|
|
20240326,163900,209960020,9770,9770,9770,9770,0
|
|
20240326,163800,209960020,9770,9770,9770,9770,0
|
|
20240326,163700,209960020,9770,9770,9770,9770,0
|
|
20240326,163600,209960020,9770,9770,9770,9770,0
|
|
20240326,163500,209960020,9770,9770,9770,9770,0
|
|
20240326,163400,209960020,9770,9770,9770,9770,0
|
|
20240326,163300,209960020,9770,9770,9770,9770,0
|
|
20240326,163200,209960020,9770,9770,9770,9770,0
|
|
20240326,163100,209960020,9770,9770,9770,9770,0
|
|
20240326,163000,209960020,9770,9770,9770,9770,0
|
|
20240326,162900,209960020,9770,9770,9770,9770,0
|
|
20240326,162800,209960020,9770,9770,9770,9770,0
|
|
20240326,162700,209960020,9770,9770,9770,9770,0
|
|
20240326,162600,209960020,9770,9770,9770,9770,0
|
|
20240326,162500,209960020,9770,9770,9770,9770,0
|
|
20240326,162400,209960020,9770,9770,9770,9770,0
|
|
20240326,162300,209960020,9770,9770,9770,9770,0
|
|
20240326,162200,209960020,9770,9770,9770,9770,0
|
|
20240326,162100,209960020,9770,9770,9770,9770,0
|
|
20240326,162000,209960020,9770,9770,9770,9770,0
|
|
20240326,161900,209960020,9770,9770,9770,9770,232
|
|
20240326,161800,209960020,9770,9770,9770,9770,0
|
|
20240326,161700,209960020,9770,9770,9770,9770,0
|
|
20240326,161600,209960020,9770,9770,9770,9770,0
|
|
20240326,161500,209960020,9770,9770,9770,9770,0
|
|
20240326,161400,209960020,9770,9770,9770,9770,0
|
|
20240326,161300,209960020,9770,9770,9770,9770,0
|
|
20240326,161200,209960020,9770,9770,9770,9770,0
|
|
20240326,161100,209960020,9770,9770,9770,9770,0
|
|
20240326,161000,209960020,9770,9770,9770,9770,0
|
|
20240326,160900,209960020,9770,9770,9770,9770,0
|
|
20240326,160800,209960020,9770,9770,9770,9770,0
|
|
20240326,160700,209960020,9770,9770,9770,9770,0
|
|
20240326,160600,209960020,9770,9770,9770,9770,0
|
|
20240326,160500,209960020,9770,9770,9770,9770,0
|
|
20240326,160400,209960020,9770,9770,9770,9770,0
|
|
20240326,160300,209960020,9770,9770,9770,9770,0
|
|
20240326,160200,209960020,9770,9770,9770,9770,0
|
|
20240326,160100,209960020,9770,9770,9770,9770,0
|
|
20240326,160000,209960020,9770,9770,9770,9770,0
|
|
20240326,155900,209960020,9770,9770,9770,9770,0
|
|
20240326,155800,209960020,9770,9770,9770,9770,0
|
|
20240326,155700,209960020,9770,9770,9770,9770,0
|
|
20240326,155600,209960020,9770,9770,9770,9770,0
|
|
20240326,155500,209960020,9770,9770,9770,9770,0
|
|
20240326,155400,209960020,9770,9770,9770,9770,0
|
|
20240326,155300,209960020,9770,9770,9770,9770,0
|
|
20240326,155200,209960020,9770,9770,9770,9770,0
|
|
20240326,155100,209960020,9770,9770,9770,9770,0
|
|
20240326,155000,209960020,9770,9770,9770,9770,0
|
|
20240326,154900,209960020,9770,9770,9770,9770,232
|
|
20240326,154800,209960020,9770,9770,9770,9770,0
|
|
20240326,154700,209960020,9770,9770,9770,9770,0
|
|
20240326,154600,209960020,9770,9770,9770,9770,0
|
|
20240326,154500,209960020,9770,9770,9770,9770,0
|
|
20240326,154400,209960020,9770,9770,9770,9770,0
|
|
20240326,154300,209960020,9770,9770,9770,9770,0
|
|
20240326,154200,209960020,9770,9770,9770,9770,0
|
|
20240326,154100,209960020,9770,9770,9770,9770,0
|
|
20240326,154000,209960020,9770,9770,9770,9770,0
|
|
20240326,153900,209960020,9770,9770,9770,9770,0
|
|
20240326,153800,209960020,9770,9770,9770,9770,0
|
|
20240326,153700,209960020,9770,9770,9770,9770,0
|
|
20240326,153600,209960020,9770,9770,9770,9770,0
|
|
20240326,153500,209960020,9770,9770,9770,9770,0
|
|
20240326,153400,209960020,9770,9770,9770,9770,0
|
|
20240326,153300,209960020,9770,9770,9770,9770,0
|
|
20240326,153200,209960020,9770,9770,9770,9770,0
|
|
20240326,153100,209960020,9770,9770,9770,9770,0
|
|
20240326,153000,209960020,9770,9770,9770,9770,232
|
|
20240326,152900,207693380,9790,9790,9790,9790,0
|
|
20240326,152800,207693380,9790,9790,9790,9790,0
|
|
20240326,152700,207693380,9790,9790,9790,9790,0
|
|
20240326,152600,207693380,9790,9790,9790,9790,0
|
|
20240326,152500,207693380,9790,9790,9790,9790,0
|
|
20240326,152400,207693380,9790,9790,9790,9790,0
|
|
20240326,152300,207693380,9790,9790,9790,9790,0
|
|
20240326,152200,207693380,9790,9790,9790,9790,0
|
|
20240326,152100,207693380,9790,9790,9790,9790,0
|
|
20240326,152000,207693380,9790,9790,9790,9790,0
|
|
20240326,151900,207693380,9790,9750,9790,9750,12
|
|
20240326,151800,207576300,9750,9750,9750,9750,100
|
|
20240326,151700,206601300,9790,9790,9790,9790,1
|
|
20240326,151600,206591510,9750,9750,9750,9750,9
|
|
20240326,151500,206503760,9790,9790,9790,9790,0
|
|
20240326,151400,206503760,9790,9790,9790,9790,0
|
|
20240326,151300,206503760,9790,9790,9790,9790,0
|
|
20240326,151200,206503760,9790,9790,9790,9790,0
|
|
20240326,151100,206503760,9790,9790,9790,9790,1
|
|
20240326,151000,206493970,9740,9740,9740,9740,1
|
|
20240326,150900,206484230,9740,9740,9740,9740,0
|
|
20240326,150800,206484230,9740,9790,9790,9740,2
|
|
20240326,150700,206464700,9740,9760,9790,9740,51
|
|
20240326,150600,205966070,9760,9760,9760,9760,1
|
|
20240326,150500,205956310,9730,9770,9770,9730,2
|
|
20240326,150400,205936810,9730,9750,9750,9730,16
|
|
20240326,150300,205780880,9750,9750,9750,9750,30
|
|
20240326,150200,205488380,9750,9750,9750,9750,1
|
|
20240326,150100,205478630,9770,9790,9790,9770,201
|
|
20240326,150000,203512840,9790,9790,9790,9790,78
|
|
20240326,145900,202749220,9790,9790,9790,9790,17
|
|
20240326,145800,202582790,9790,9790,9790,9790,0
|
|
20240326,145700,202582790,9790,9790,9790,9790,34
|
|
20240326,145600,202249930,9800,9800,9800,9800,1
|
|
20240326,145500,202240130,9790,9790,9790,9790,2
|
|
20240326,145400,202220550,9800,9800,9800,9800,55
|
|
20240326,145300,201681550,9810,9800,9810,9800,102
|
|
20240326,145200,200681930,9800,9800,9800,9800,45
|
|
20240326,145100,200240930,9800,9800,9800,9800,0
|
|
20240326,145000,200240930,9800,9810,9810,9800,51
|
|
20240326,144900,199741120,9790,9800,9810,9790,37
|
|
20240326,144800,199378840,9790,9790,9790,9790,0
|
|
20240326,144700,199378840,9790,9790,9790,9790,33
|
|
20240326,144600,199055770,9790,9790,9790,9790,60
|
|
20240326,144500,198468370,9790,9790,9790,9790,0
|
|
20240326,144400,198468370,9790,9790,9790,9790,200
|
|
20240326,144300,196510370,9790,9760,9790,9760,105
|
|
20240326,144200,195485480,9760,9760,9760,9760,33
|
|
20240326,144100,195163400,9760,9760,9760,9760,0
|
|
20240326,144000,195163400,9760,9760,9760,9760,0
|
|
20240326,143900,195163400,9760,9760,9780,9760,135
|
|
20240326,143800,193845780,9760,9760,9760,9760,0
|
|
20240326,143700,193845780,9760,9760,9760,9760,40
|
|
20240326,143600,193455380,9790,9790,9790,9790,1
|
|
20240326,143500,193445590,9800,9790,9800,9790,261
|
|
20240326,143400,190890370,9790,9800,9800,9790,94
|
|
20240326,143300,189969490,9800,9730,9800,9730,402
|
|
20240326,143200,186037710,9720,9740,9740,9720,87
|
|
20240326,143100,185190610,9740,9740,9740,9740,0
|
|
20240326,143000,185190610,9740,9740,9740,9740,0
|
|
20240326,142900,185190610,9740,9740,9740,9740,51
|
|
20240326,142800,184693870,9760,9760,9760,9760,1
|
|
20240326,142700,184684110,9760,9760,9760,9760,14
|
|
20240326,142600,184547470,9800,9810,9810,9800,6
|
|
20240326,142500,184488630,9810,9790,9810,9790,28
|
|
20240326,142400,184214320,9810,9770,9810,9770,1112
|
|
20240326,142300,173336740,9770,9750,9770,9750,516
|
|
20240326,142200,168300080,9750,9730,9750,9730,539
|
|
20240326,142100,163050410,9740,9690,9740,9690,868
|
|
20240326,142000,154616550,9670,9670,9670,9670,0
|
|
20240326,141900,154616550,9670,9670,9670,9670,33
|
|
20240326,141800,154297440,9700,9700,9700,9700,0
|
|
20240326,141700,154297440,9700,9670,9700,9670,36
|
|
20240326,141600,153949270,9670,9670,9670,9670,0
|
|
20240326,141500,153949270,9670,9670,9670,9670,0
|
|
20240326,141400,153949270,9670,9700,9700,9670,37
|
|
20240326,141300,153591390,9670,9670,9670,9670,0
|
|
20240326,141200,153591390,9670,9670,9670,9670,33
|
|
20240326,141100,153272280,9670,9670,9670,9670,0
|
|
20240326,141000,153272280,9670,9670,9670,9670,0
|
|
20240326,140900,153272280,9670,9670,9670,9670,32
|
|
20240326,140800,152962840,9700,9700,9700,9700,2
|
|
20240326,140700,152943440,9670,9670,9670,9670,34
|
|
20240326,140600,152614660,9720,9720,9720,9720,0
|
|
20240326,140500,152614660,9720,9680,9720,9680,4
|
|
20240326,140400,152575900,9670,9670,9670,9670,33
|
|
20240326,140300,152256790,9670,9670,9670,9670,40
|
|
20240326,140200,151869990,9670,9670,9670,9670,33
|
|
20240326,140100,151550880,9700,9670,9700,9670,3
|
|
20240326,140000,151521820,9690,9690,9690,9690,1
|
|
20240326,135900,151512130,9670,9690,9690,9670,35
|
|
20240326,135800,151173640,9670,9670,9670,9670,0
|
|
20240326,135700,151173640,9670,9670,9670,9670,92
|
|
20240326,135600,150284000,9700,9700,9700,9700,0
|
|
20240326,135500,150284000,9700,9690,9700,9690,100
|
|
20240326,135400,149314030,9660,9660,9660,9660,34
|
|
20240326,135300,148985590,9650,9650,9650,9650,14
|
|
20240326,135200,148850490,9640,9640,9640,9640,32
|
|
20240326,135100,148542010,9660,9650,9660,9650,118
|
|
20240326,135000,147402150,9640,9640,9640,9640,0
|
|
20240326,134900,147402150,9640,9650,9650,9640,57
|
|
20240326,134800,146852440,9650,9650,9650,9650,0
|
|
20240326,134700,146852440,9650,9650,9650,9650,222
|
|
20240326,134600,144710140,9660,9660,9660,9660,6
|
|
20240326,134500,144652180,9650,9650,9650,9650,0
|
|
20240326,134400,144652180,9650,9650,9650,9650,32
|
|
20240326,134300,144343380,9660,9660,9660,9660,22
|
|
20240326,134200,144130860,9650,9660,9660,9650,15
|
|
20240326,134100,143986030,9700,9700,9700,9700,0
|
|
20240326,134000,143986030,9700,9700,9700,9700,1
|
|
20240326,133900,143976330,9650,9690,9690,9650,68
|
|
20240326,133800,143319720,9670,9670,9670,9670,0
|
|
20240326,133700,143319720,9670,9670,9670,9670,33
|
|
20240326,133600,143000610,9700,9690,9700,9690,2
|
|
20240326,133500,142981220,9690,9690,9690,9690,1
|
|
20240326,133400,142971530,9650,9690,9690,9650,34
|
|
20240326,133300,142643390,9650,9650,9650,9650,0
|
|
20240326,133200,142643390,9650,9650,9650,9650,33
|
|
20240326,133100,142324940,9700,9700,9700,9700,0
|
|
20240326,133000,142324940,9700,9690,9700,9690,3
|
|
20240326,132900,142295860,9660,9660,9660,9660,34
|
|
20240326,132800,141967420,9710,9710,9710,9710,1
|
|
20240326,132700,141957710,9660,9660,9660,9660,32
|
|
20240326,132600,141648590,9710,9710,9710,9710,1
|
|
20240326,132500,141638880,9670,9670,9670,9670,0
|
|
20240326,132400,141638880,9670,9720,9720,9670,44
|
|
20240326,132300,141212900,9720,9670,9720,9670,32
|
|
20240326,132200,140903410,9660,9660,9660,9660,204
|
|
20240326,132100,138932770,9670,9670,9680,9670,5
|
|
20240326,132000,138884410,9680,9680,9680,9680,1
|
|
20240326,131900,138874730,9670,9670,9670,9670,32
|
|
20240326,131800,138565290,9720,9720,9720,9720,30
|
|
20240326,131700,138273690,9720,9660,9720,9660,8
|
|
20240326,131600,138196310,9670,9670,9670,9670,30
|
|
20240326,131500,137906210,9730,9700,9730,9700,4
|
|
20240326,131400,137867380,9700,9670,9700,9670,34
|
|
20240326,131300,137538570,9670,9670,9670,9670,0
|
|
20240326,131200,137538570,9670,9670,9670,9670,0
|
|
20240326,131100,137538570,9670,9670,9670,9670,34
|
|
20240326,131000,137209790,9670,9670,9670,9670,1
|
|
20240326,130900,137200120,9670,9670,9670,9670,32
|
|
20240326,130800,136890680,9710,9700,9710,9700,5
|
|
20240326,130700,136842170,9680,9680,9680,9680,0
|
|
20240326,130600,136842170,9680,9680,9680,9680,63
|
|
20240326,130500,136232330,9690,9690,9690,9690,0
|
|
20240326,130400,136232330,9690,9690,9690,9690,51
|
|
20240326,130300,135738140,9690,9690,9690,9690,0
|
|
20240326,130200,135738140,9690,9690,9690,9690,10
|
|
20240326,130100,135641240,9690,9700,9700,9690,82
|
|
20240326,130000,134846650,9730,9670,9730,9670,202
|
|
20240326,125900,132889720,9660,9660,9660,9650,120
|
|
20240326,125800,131730860,9650,9650,9650,9650,30
|
|
20240326,125700,131441360,9660,9660,9660,9660,1
|
|
20240326,125600,131431700,9650,9650,9650,9650,33
|
|
20240326,125500,131113250,9650,9650,9650,9650,2
|
|
20240326,125400,131093950,9660,9650,9660,9650,43
|
|
20240326,125300,130678900,9660,9660,9660,9660,4
|
|
20240326,125200,130640260,9660,9660,9660,9660,0
|
|
20240326,125100,130640260,9660,9660,9660,9660,64
|
|
20240326,125000,130022020,9660,9660,9660,9660,50
|
|
20240326,124900,129539020,9660,9660,9670,9660,233
|
|
20240326,124800,127288230,9690,9690,9690,9690,0
|
|
20240326,124700,127288230,9690,9690,9690,9690,1
|
|
20240326,124600,127278540,9660,9660,9660,9660,264
|
|
20240326,124500,124728300,9690,9670,9690,9670,10
|
|
20240326,124400,124631560,9670,9670,9670,9670,26
|
|
20240326,124300,124380140,9670,9670,9670,9670,0
|
|
20240326,124200,124380140,9670,9670,9670,9670,3
|
|
20240326,124100,124351130,9670,9670,9670,9670,34
|
|
20240326,124000,124022350,9670,9670,9670,9670,0
|
|
20240326,123900,124022350,9670,9670,9670,9670,33
|
|
20240326,123800,123703240,9690,9690,9690,9690,0
|
|
20240326,123700,123703240,9690,9670,9690,9670,58
|
|
20240326,123600,123142360,9670,9670,9670,9670,305
|
|
20240326,123500,120193010,9680,9680,9680,9680,5
|
|
20240326,123400,120144610,9680,9670,9680,9670,38
|
|
20240326,123300,119777140,9680,9680,9680,9680,10
|
|
20240326,123200,119680340,9680,9680,9680,9680,191
|
|
20240326,123100,117831460,9680,9690,9690,9680,40
|
|
20240326,123000,117444190,9690,9690,9690,9690,0
|
|
20240326,122900,117444190,9690,9690,9690,9690,34
|
|
20240326,122800,117114730,9750,9700,9750,9700,26
|
|
20240326,122700,116862320,9700,9700,9700,9700,0
|
|
20240326,122600,116862320,9700,9700,9700,9700,11
|
|
20240326,122500,116755620,9750,9750,9750,9750,0
|
|
20240326,122400,116755620,9750,9700,9750,9700,35
|
|
20240326,122300,116416070,9750,9720,9750,9720,35
|
|
20240326,122200,116075530,9690,9690,9690,9690,2
|
|
20240326,122100,116056150,9680,9680,9680,9680,36
|
|
20240326,122000,115707670,9680,9680,9680,9680,0
|
|
20240326,121900,115707670,9680,9680,9680,9680,65
|
|
20240326,121800,115078470,9690,9690,9690,9690,0
|
|
20240326,121700,115078470,9690,9690,9690,9690,1
|
|
20240326,121600,115068780,9700,9730,9730,9700,2
|
|
20240326,121500,115049350,9670,9670,9670,9670,0
|
|
20240326,121400,115049350,9670,9670,9670,9670,33
|
|
20240326,121300,114730240,9740,9740,9740,9740,0
|
|
20240326,121200,114730240,9740,9740,9740,9740,1
|
|
20240326,121100,114720500,9680,9680,9680,9680,33
|
|
20240326,121000,114401060,9750,9750,9750,9750,1
|
|
20240326,120900,114391310,9680,9740,9750,9680,36
|
|
20240326,120800,114042640,9740,9740,9740,9740,1
|
|
20240326,120700,114032900,9680,9680,9680,9680,0
|
|
20240326,120600,114032900,9680,9680,9680,9680,33
|
|
20240326,120500,113713460,9750,9750,9750,9750,0
|
|
20240326,120400,113713460,9750,9680,9750,9680,42
|
|
20240326,120300,113306520,9680,9680,9680,9680,0
|
|
20240326,120200,113306520,9680,9680,9680,9680,0
|
|
20240326,120100,113306520,9680,9680,9680,9680,32
|
|
20240326,120000,112996760,9740,9740,9740,9740,0
|
|
20240326,115900,112996760,9740,9680,9740,9680,55
|
|
20240326,115800,112464300,9680,9700,9700,9680,12
|
|
20240326,115700,112347920,9700,9700,9700,9700,0
|
|
20240326,115600,112347920,9700,9700,9700,9700,2
|
|
20240326,115500,112328520,9690,9690,9690,9690,0
|
|
20240326,115400,112328520,9690,9690,9690,9690,0
|
|
20240326,115300,112328520,9690,9690,9750,9690,43
|
|
20240326,115200,111911490,9680,9680,9680,9680,0
|
|
20240326,115100,111911490,9680,9680,9680,9680,34
|
|
20240326,115000,111582370,9680,9680,9680,9680,0
|
|
20240326,114900,111582370,9680,9680,9680,9680,0
|
|
20240326,114800,111582370,9680,9680,9680,9680,33
|
|
20240326,114700,111262930,9680,9680,9680,9680,70
|
|
20240326,114600,110585330,9680,9680,9680,9680,33
|
|
20240326,114500,110265890,9730,9730,9730,9730,0
|
|
20240326,114400,110265890,9730,9730,9730,9730,1
|
|
20240326,114300,110256160,9680,9680,9680,9680,33
|
|
20240326,114200,109936720,9680,9680,9680,9680,0
|
|
20240326,114100,109936720,9680,9680,9680,9680,33
|
|
20240326,114000,109617280,9680,9680,9680,9680,0
|
|
20240326,113900,109617280,9680,9680,9680,9680,0
|
|
20240326,113800,109617280,9680,9680,9680,9680,34
|
|
20240326,113700,109288160,9690,9690,9690,9690,3
|
|
20240326,113600,109259090,9690,9690,9690,9690,29
|
|
20240326,113500,108978080,9700,9700,9700,9700,0
|
|
20240326,113400,108978080,9700,9700,9700,9700,0
|
|
20240326,113300,108978080,9700,9730,9760,9700,43
|
|
20240326,113200,108560440,9700,9700,9700,9700,0
|
|
20240326,113100,108560440,9700,9710,9730,9700,43
|
|
20240326,113000,108143230,9700,9690,9700,9690,58
|
|
20240326,112900,107580650,9700,9700,9700,9700,0
|
|
20240326,112800,107580650,9700,9700,9700,9700,21
|
|
20240326,112700,107376950,9710,9710,9710,9710,0
|
|
20240326,112600,107376950,9710,9710,9710,9710,6
|
|
20240326,112500,107318690,9740,9740,9740,9740,0
|
|
20240326,112400,107318690,9740,9740,9740,9740,0
|
|
20240326,112300,107318690,9740,9750,9770,9740,217
|
|
20240326,112200,105202080,9740,9730,9740,9730,184
|
|
20240326,112100,103410920,9730,9740,9740,9730,120
|
|
20240326,112000,102243130,9740,9740,9740,9740,0
|
|
20240326,111900,102243130,9740,9740,9740,9740,0
|
|
20240326,111800,102243130,9740,9740,9740,9740,33
|
|
20240326,111700,101921710,9740,9740,9740,9740,0
|
|
20240326,111600,101921710,9740,9750,9750,9740,130
|
|
20240326,111500,100654740,9770,9770,9770,9770,0
|
|
20240326,111400,100654740,9770,9770,9770,9760,267
|
|
20240326,111300,98048150,9770,9780,9790,9770,38
|
|
20240326,111200,97676840,9780,9780,9780,9780,100
|
|
20240326,111100,96698840,9790,9790,9790,9790,300
|
|
20240326,111000,93761840,9800,9800,9800,9800,0
|
|
20240326,110900,93761840,9800,9770,9800,9770,800
|
|
20240326,110800,85925860,9780,9790,9790,9750,455
|
|
20240326,110700,81473740,9720,9720,9720,9720,0
|
|
20240326,110600,81473740,9720,9750,9750,9720,134
|
|
20240326,110500,80168260,9700,9700,9700,9700,1
|
|
20240326,110400,80158560,9790,9780,9790,9770,412
|
|
20240326,110300,76125810,9680,9770,9780,9680,779
|
|
20240326,110200,68513530,9770,9720,9770,9720,1033
|
|
20240326,110100,58471120,9720,9660,9720,9660,37
|
|
20240326,110000,58113570,9660,9660,9660,9660,0
|
|
20240326,105900,58113570,9660,9660,9660,9660,1
|
|
20240326,105800,58103910,9720,9670,9720,9670,200
|
|
20240326,105700,56167460,9670,9690,9720,9670,202
|
|
20240326,105600,54206850,9660,9660,9660,9660,33
|
|
20240326,105500,53888070,9670,9670,9670,9670,1
|
|
20240326,105400,53878400,9700,9670,9700,9670,24
|
|
20240326,105300,53646290,9660,9670,9670,9660,111
|
|
20240326,105200,52573920,9700,9670,9700,9670,3
|
|
20240326,105100,52544850,9660,9670,9670,9660,38
|
|
20240326,105000,52177740,9700,9690,9700,9690,2
|
|
20240326,104900,52158350,9670,9670,9670,9670,0
|
|
20240326,104800,52158350,9670,9670,9670,9670,34
|
|
20240326,104700,51829570,9690,9690,9690,9690,2
|
|
20240326,104600,51810190,9700,9690,9700,9690,2
|
|
20240326,104500,51790800,9660,9670,9670,9660,470
|
|
20240326,104400,47249970,9670,9670,9670,9670,0
|
|
20240326,104300,47249970,9670,9680,9690,9670,42
|
|
20240326,104200,46843610,9690,9670,9690,9670,19
|
|
20240326,104100,46659830,9670,9670,9670,9670,20
|
|
20240326,104000,46466430,9660,9660,9660,9660,0
|
|
20240326,103900,46466430,9660,9660,9660,9660,0
|
|
20240326,103800,46466430,9660,9660,9660,9660,30
|
|
20240326,103700,46176630,9660,9660,9660,9660,0
|
|
20240326,103600,46176630,9660,9660,9660,9660,30
|
|
20240326,103500,45886830,9680,9670,9680,9670,10
|
|
20240326,103400,45790090,9660,9660,9660,9660,30
|
|
20240326,103300,45500290,9690,9690,9690,9690,1
|
|
20240326,103200,45490600,9660,9660,9660,9660,31
|
|
20240326,103100,45191140,9670,9690,9690,9670,61
|
|
20240326,103000,44601250,9670,9680,9680,9670,6
|
|
20240326,102900,44543220,9680,9690,9690,9680,65
|
|
20240326,102800,43913750,9690,9690,9690,9690,0
|
|
20240326,102700,43913750,9690,9690,9690,9690,30
|
|
20240326,102600,43623050,9700,9730,9730,9700,1258
|
|
20240326,102500,31411700,9730,9740,9740,9730,371
|
|
20240326,102400,27801640,9750,9750,9750,9750,0
|
|
20240326,102300,27801640,9750,9750,9750,9750,28
|
|
20240326,102200,27528640,9750,9760,9760,9750,21
|
|
20240326,102100,27323880,9750,9750,9750,9750,3
|
|
20240326,102000,27294630,9750,9750,9750,9750,59
|
|
20240326,101900,26719380,9760,9760,9760,9760,1
|
|
20240326,101800,26709620,9750,9760,9760,9750,123
|
|
20240326,101700,25510270,9760,9760,9760,9760,19
|
|
20240326,101600,25324830,9770,9770,9770,9770,13
|
|
20240326,101500,25197820,9770,9770,9770,9770,30
|
|
20240326,101400,24904720,9780,9780,9780,9780,0
|
|
20240326,101300,24904720,9780,9780,9780,9780,1
|
|
20240326,101200,24894940,9770,9770,9770,9770,0
|
|
20240326,101100,24894940,9770,9770,9770,9770,30
|
|
20240326,101000,24601840,9820,9800,9820,9800,4
|
|
20240326,100900,24562600,9770,9770,9770,9770,0
|
|
20240326,100800,24562600,9770,9770,9770,9770,30
|
|
20240326,100700,24269500,9770,9780,9780,9770,300
|
|
20240326,100600,21337370,9780,9780,9780,9780,30
|
|
20240326,100500,21043970,9790,9790,9790,9790,0
|
|
20240326,100400,21043970,9790,9790,9790,9780,35
|
|
20240326,100300,20701360,9820,9820,9820,9820,0
|
|
20240326,100200,20701360,9820,9820,9820,9820,0
|
|
20240326,100100,20701360,9820,9810,9820,9810,1050
|
|
20240326,100000,10400850,9800,9800,9800,9800,1
|
|
20240326,095900,10391050,9810,9810,9810,9810,8
|
|
20240326,095800,10312570,9810,9810,9810,9810,0
|
|
20240326,095700,10312570,9810,9810,9810,9810,1
|
|
20240326,095600,10302760,9790,9790,9790,9790,0
|
|
20240326,095500,10302760,9790,9790,9790,9790,1
|
|
20240326,095400,10292970,9810,9810,9810,9810,1
|
|
20240326,095300,10283160,9790,9810,9810,9790,25
|
|
20240326,095200,10038310,9810,9810,9810,9810,1
|
|
20240326,095100,10028500,9800,9800,9800,9800,0
|
|
20240326,095000,10028500,9800,9800,9800,9800,1
|
|
20240326,094900,10018700,9800,9800,9800,9800,0
|
|
20240326,094800,10018700,9800,9800,9800,9800,9
|
|
20240326,094700,9930500,9800,9790,9800,9780,175
|
|
20240326,094600,8217370,9780,9780,9780,9780,0
|
|
20240326,094500,8217370,9780,9780,9780,9780,0
|
|
20240326,094400,8217370,9780,9780,9780,9780,1
|
|
20240326,094300,8207590,9790,9790,9790,9790,23
|
|
20240326,094200,7982420,9800,9800,9800,9800,0
|
|
20240326,094100,7982420,9800,9800,9800,9800,1
|
|
20240326,094000,7972620,9790,9790,9790,9790,0
|
|
20240326,093900,7972620,9790,9790,9790,9790,0
|
|
20240326,093800,7972620,9790,9780,9790,9780,95
|
|
20240326,093700,7042580,9790,9790,9790,9790,11
|
|
20240326,093600,6934890,9800,9800,9800,9800,0
|
|
20240326,093500,6934890,9800,9800,9800,9800,0
|
|
20240326,093400,6934890,9800,9800,9800,9800,0
|
|
20240326,093300,6934890,9800,9780,9800,9780,2
|
|
20240326,093200,6915310,9800,9800,9800,9800,0
|
|
20240326,093100,6915310,9800,9800,9800,9800,2
|
|
20240326,093000,6895710,9790,9790,9790,9790,0
|
|
20240326,092900,6895710,9790,9790,9790,9790,45
|
|
20240326,092800,6455160,9790,9790,9790,9790,1
|
|
20240326,092700,6445370,9770,9770,9770,9770,1
|
|
20240326,092600,6435600,9800,9800,9800,9800,5
|
|
20240326,092500,6386600,9800,9800,9800,9800,0
|
|
20240326,092400,6386600,9800,9800,9800,9800,0
|
|
20240326,092300,6386600,9800,9800,9800,9800,6
|
|
20240326,092200,6327800,9770,9770,9770,9770,0
|
|
20240326,092100,6327800,9770,9770,9770,9770,1
|
|
20240326,092000,6318030,9800,9800,9800,9800,0
|
|
20240326,091900,6318030,9800,9800,9800,9800,0
|
|
20240326,091800,6318030,9800,9800,9800,9800,1
|
|
20240326,091700,6308230,9770,9770,9770,9770,0
|
|
20240326,091600,6308230,9770,9770,9770,9770,1
|
|
20240326,091500,6298460,9800,9800,9800,9800,1
|
|
20240326,091400,6288660,9770,9790,9790,9770,6
|
|
20240326,091300,6230010,9770,9770,9770,9770,0
|
|
20240326,091200,6230010,9770,9780,9780,9770,105
|
|
20240326,091100,5204150,9770,9780,9780,9770,81
|
|
20240326,091000,4412080,9780,9780,9780,9780,1
|
|
20240326,090900,4402300,9770,9770,9770,9770,35
|
|
20240326,090800,4060350,9830,9830,9830,9830,0
|
|
20240326,090700,4060350,9830,9830,9830,9830,0
|
|
20240326,090600,4060350,9830,9830,9830,9830,2
|
|
20240326,090500,4040690,9810,9810,9810,9810,0
|
|
20240326,090400,4040690,9810,9810,9810,9810,0
|
|
20240326,090300,4040690,9810,9810,9810,9810,141
|
|
20240326,090200,2657480,9810,9810,9810,9810,0
|
|
20240326,090100,2657480,9810,9810,9810,9810,1
|
|
20240326,090000,2647670,9770,9770,9770,9770,271
|