660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195700,443797130,6070,6070,6070,6070,419
|
|
20240326,195600,443797130,6070,6070,6070,6070,0
|
|
20240326,195500,443797130,6070,6070,6070,6070,0
|
|
20240326,195400,443797130,6070,6070,6070,6070,0
|
|
20240326,195300,443797130,6070,6070,6070,6070,0
|
|
20240326,195200,443797130,6070,6070,6070,6070,0
|
|
20240326,195100,443797130,6070,6070,6070,6070,0
|
|
20240326,195000,443797130,6070,6070,6070,6070,0
|
|
20240326,194900,443797130,6070,6070,6070,6070,0
|
|
20240326,194800,443797130,6070,6070,6070,6070,0
|
|
20240326,194700,443797130,6070,6070,6070,6070,0
|
|
20240326,194600,443797130,6070,6070,6070,6070,0
|
|
20240326,194500,443797130,6070,6070,6070,6070,0
|
|
20240326,194400,443797130,6070,6070,6070,6070,0
|
|
20240326,194300,443797130,6070,6070,6070,6070,0
|
|
20240326,194200,443797130,6070,6070,6070,6070,0
|
|
20240326,194100,443797130,6070,6070,6070,6070,0
|
|
20240326,194000,443797130,6070,6070,6070,6070,0
|
|
20240326,193900,443797130,6070,6070,6070,6070,0
|
|
20240326,193800,443797130,6070,6070,6070,6070,0
|
|
20240326,193700,443797130,6070,6070,6070,6070,0
|
|
20240326,193600,443797130,6070,6070,6070,6070,0
|
|
20240326,193500,443797130,6070,6070,6070,6070,0
|
|
20240326,193400,443797130,6070,6070,6070,6070,0
|
|
20240326,193300,443797130,6070,6070,6070,6070,0
|
|
20240326,193200,443797130,6070,6070,6070,6070,0
|
|
20240326,193100,443797130,6070,6070,6070,6070,0
|
|
20240326,193000,443797130,6070,6070,6070,6070,0
|
|
20240326,192900,443797130,6070,6070,6070,6070,0
|
|
20240326,192800,443797130,6070,6070,6070,6070,0
|
|
20240326,192700,443797130,6070,6070,6070,6070,419
|
|
20240326,192600,443797130,6070,6070,6070,6070,0
|
|
20240326,192500,443797130,6070,6070,6070,6070,0
|
|
20240326,192400,443797130,6070,6070,6070,6070,0
|
|
20240326,192300,443797130,6070,6070,6070,6070,0
|
|
20240326,192200,443797130,6070,6070,6070,6070,0
|
|
20240326,192100,443797130,6070,6070,6070,6070,0
|
|
20240326,192000,443797130,6070,6070,6070,6070,0
|
|
20240326,191900,443797130,6070,6070,6070,6070,0
|
|
20240326,191800,443797130,6070,6070,6070,6070,0
|
|
20240326,191700,443797130,6070,6070,6070,6070,0
|
|
20240326,191600,443797130,6070,6070,6070,6070,0
|
|
20240326,191500,443797130,6070,6070,6070,6070,0
|
|
20240326,191400,443797130,6070,6070,6070,6070,0
|
|
20240326,191300,443797130,6070,6070,6070,6070,0
|
|
20240326,191200,443797130,6070,6070,6070,6070,0
|
|
20240326,191100,443797130,6070,6070,6070,6070,0
|
|
20240326,191000,443797130,6070,6070,6070,6070,0
|
|
20240326,190900,443797130,6070,6070,6070,6070,0
|
|
20240326,190800,443797130,6070,6070,6070,6070,0
|
|
20240326,190700,443797130,6070,6070,6070,6070,0
|
|
20240326,190600,443797130,6070,6070,6070,6070,0
|
|
20240326,190500,443797130,6070,6070,6070,6070,0
|
|
20240326,190400,443797130,6070,6070,6070,6070,0
|
|
20240326,190300,443797130,6070,6070,6070,6070,0
|
|
20240326,190200,443797130,6070,6070,6070,6070,0
|
|
20240326,190100,443797130,6070,6070,6070,6070,0
|
|
20240326,190000,443797130,6070,6070,6070,6070,0
|
|
20240326,185900,443797130,6070,6070,6070,6070,0
|
|
20240326,185800,443797130,6070,6070,6070,6070,0
|
|
20240326,185700,443797130,6070,6070,6070,6070,419
|
|
20240326,185600,443797130,6070,6070,6070,6070,0
|
|
20240326,185500,443797130,6070,6070,6070,6070,0
|
|
20240326,185400,443797130,6070,6070,6070,6070,0
|
|
20240326,185300,443797130,6070,6070,6070,6070,0
|
|
20240326,185200,443797130,6070,6070,6070,6070,0
|
|
20240326,185100,443797130,6070,6070,6070,6070,0
|
|
20240326,185000,443797130,6070,6070,6070,6070,0
|
|
20240326,184900,443797130,6070,6070,6070,6070,0
|
|
20240326,184800,443797130,6070,6070,6070,6070,0
|
|
20240326,184700,443797130,6070,6070,6070,6070,0
|
|
20240326,184600,443797130,6070,6070,6070,6070,0
|
|
20240326,184500,443797130,6070,6070,6070,6070,0
|
|
20240326,184400,443797130,6070,6070,6070,6070,0
|
|
20240326,184300,443797130,6070,6070,6070,6070,0
|
|
20240326,184200,443797130,6070,6070,6070,6070,0
|
|
20240326,184100,443797130,6070,6070,6070,6070,0
|
|
20240326,184000,443797130,6070,6070,6070,6070,0
|
|
20240326,183900,443797130,6070,6070,6070,6070,0
|
|
20240326,183800,443797130,6070,6070,6070,6070,0
|
|
20240326,183700,443797130,6070,6070,6070,6070,0
|
|
20240326,183600,443797130,6070,6070,6070,6070,0
|
|
20240326,183500,443797130,6070,6070,6070,6070,0
|
|
20240326,183400,443797130,6070,6070,6070,6070,0
|
|
20240326,183300,443797130,6070,6070,6070,6070,0
|
|
20240326,183200,443797130,6070,6070,6070,6070,0
|
|
20240326,183100,443797130,6070,6070,6070,6070,0
|
|
20240326,183000,443797130,6070,6070,6070,6070,0
|
|
20240326,182900,443797130,6070,6070,6070,6070,0
|
|
20240326,182800,443797130,6070,6070,6070,6070,0
|
|
20240326,182700,443797130,6070,6070,6070,6070,419
|
|
20240326,182600,443797130,6070,6070,6070,6070,0
|
|
20240326,182500,443797130,6070,6070,6070,6070,0
|
|
20240326,182400,443797130,6070,6070,6070,6070,0
|
|
20240326,182300,443797130,6070,6070,6070,6070,0
|
|
20240326,182200,443797130,6070,6070,6070,6070,0
|
|
20240326,182100,443797130,6070,6070,6070,6070,0
|
|
20240326,182000,443797130,6070,6070,6070,6070,0
|
|
20240326,181900,443797130,6070,6070,6070,6070,0
|
|
20240326,181800,443797130,6070,6070,6070,6070,0
|
|
20240326,181700,443797130,6070,6070,6070,6070,0
|
|
20240326,181600,443797130,6070,6070,6070,6070,0
|
|
20240326,181500,443797130,6070,6070,6070,6070,0
|
|
20240326,181400,443797130,6070,6070,6070,6070,0
|
|
20240326,181300,443797130,6070,6070,6070,6070,0
|
|
20240326,181200,443797130,6070,6070,6070,6070,0
|
|
20240326,181100,443797130,6070,6070,6070,6070,0
|
|
20240326,181000,443797130,6070,6070,6070,6070,0
|
|
20240326,180900,443797130,6070,6070,6070,6070,0
|
|
20240326,180800,443797130,6070,6070,6070,6070,0
|
|
20240326,180700,443797130,6070,6070,6070,6070,0
|
|
20240326,180600,443797130,6070,6070,6070,6070,0
|
|
20240326,180500,443797130,6070,6070,6070,6070,0
|
|
20240326,180400,443797130,6070,6070,6070,6070,0
|
|
20240326,180300,443797130,6070,6070,6070,6070,0
|
|
20240326,180200,443797130,6070,6070,6070,6070,0
|
|
20240326,180100,443797130,6070,6070,6070,6070,0
|
|
20240326,180000,443797130,6070,6070,6070,6070,0
|
|
20240326,175900,443797130,6070,6070,6070,6070,0
|
|
20240326,175800,443797130,6070,6070,6070,6070,0
|
|
20240326,175700,443797130,6070,6070,6070,6070,419
|
|
20240326,175600,443797130,6070,6070,6070,6070,0
|
|
20240326,175500,443797130,6070,6070,6070,6070,0
|
|
20240326,175400,443797130,6070,6070,6070,6070,0
|
|
20240326,175300,443797130,6070,6070,6070,6070,0
|
|
20240326,175200,443797130,6070,6070,6070,6070,0
|
|
20240326,175100,443797130,6070,6070,6070,6070,0
|
|
20240326,175000,443797130,6070,6070,6070,6070,0
|
|
20240326,174900,443797130,6070,6070,6070,6070,0
|
|
20240326,174800,443797130,6070,6070,6070,6070,0
|
|
20240326,174700,443797130,6070,6070,6070,6070,0
|
|
20240326,174600,443797130,6070,6070,6070,6070,0
|
|
20240326,174500,443797130,6070,6070,6070,6070,0
|
|
20240326,174400,443797130,6070,6070,6070,6070,0
|
|
20240326,174300,443797130,6070,6070,6070,6070,0
|
|
20240326,174200,443797130,6070,6070,6070,6070,0
|
|
20240326,174100,443797130,6070,6070,6070,6070,0
|
|
20240326,174000,443797130,6070,6070,6070,6070,0
|
|
20240326,173900,443797130,6070,6070,6070,6070,0
|
|
20240326,173800,443797130,6070,6070,6070,6070,0
|
|
20240326,173700,443797130,6070,6070,6070,6070,0
|
|
20240326,173600,443797130,6070,6070,6070,6070,0
|
|
20240326,173500,443797130,6070,6070,6070,6070,0
|
|
20240326,173400,443797130,6070,6070,6070,6070,0
|
|
20240326,173300,443797130,6070,6070,6070,6070,0
|
|
20240326,173200,443797130,6070,6070,6070,6070,0
|
|
20240326,173100,443797130,6070,6070,6070,6070,0
|
|
20240326,173000,443797130,6070,6070,6070,6070,0
|
|
20240326,172900,443797130,6070,6070,6070,6070,0
|
|
20240326,172800,443797130,6070,6070,6070,6070,0
|
|
20240326,172700,443797130,6070,6070,6070,6070,419
|
|
20240326,172600,443797130,6070,6070,6070,6070,0
|
|
20240326,172500,443797130,6070,6070,6070,6070,0
|
|
20240326,172400,443797130,6070,6070,6070,6070,0
|
|
20240326,172300,443797130,6070,6070,6070,6070,0
|
|
20240326,172200,443797130,6070,6070,6070,6070,0
|
|
20240326,172100,443797130,6070,6070,6070,6070,0
|
|
20240326,172000,443797130,6070,6070,6070,6070,0
|
|
20240326,171900,443797130,6070,6070,6070,6070,0
|
|
20240326,171800,443797130,6070,6070,6070,6070,0
|
|
20240326,171700,443797130,6070,6070,6070,6070,0
|
|
20240326,171600,443797130,6070,6070,6070,6070,0
|
|
20240326,171500,443797130,6070,6070,6070,6070,0
|
|
20240326,171400,443797130,6070,6070,6070,6070,0
|
|
20240326,171300,443797130,6070,6070,6070,6070,0
|
|
20240326,171200,443797130,6070,6070,6070,6070,0
|
|
20240326,171100,443797130,6070,6070,6070,6070,0
|
|
20240326,171000,443797130,6070,6070,6070,6070,0
|
|
20240326,170900,443797130,6070,6070,6070,6070,0
|
|
20240326,170800,443797130,6070,6070,6070,6070,0
|
|
20240326,170700,443797130,6070,6070,6070,6070,0
|
|
20240326,170600,443797130,6070,6070,6070,6070,0
|
|
20240326,170500,443797130,6070,6070,6070,6070,0
|
|
20240326,170400,443797130,6070,6070,6070,6070,0
|
|
20240326,170300,443797130,6070,6070,6070,6070,0
|
|
20240326,170200,443797130,6070,6070,6070,6070,0
|
|
20240326,170100,443797130,6070,6070,6070,6070,0
|
|
20240326,170000,443797130,6070,6070,6070,6070,0
|
|
20240326,165900,443797130,6070,6070,6070,6070,0
|
|
20240326,165800,443797130,6070,6070,6070,6070,0
|
|
20240326,165700,443797130,6070,6070,6070,6070,419
|
|
20240326,165600,443797130,6070,6070,6070,6070,0
|
|
20240326,165500,443797130,6070,6070,6070,6070,0
|
|
20240326,165400,443797130,6070,6070,6070,6070,0
|
|
20240326,165300,443797130,6070,6070,6070,6070,0
|
|
20240326,165200,443797130,6070,6070,6070,6070,0
|
|
20240326,165100,443797130,6070,6070,6070,6070,0
|
|
20240326,165000,443797130,6070,6070,6070,6070,0
|
|
20240326,164900,443797130,6070,6070,6070,6070,0
|
|
20240326,164800,443797130,6070,6070,6070,6070,0
|
|
20240326,164700,443797130,6070,6070,6070,6070,0
|
|
20240326,164600,443797130,6070,6070,6070,6070,0
|
|
20240326,164500,443797130,6070,6070,6070,6070,0
|
|
20240326,164400,443797130,6070,6070,6070,6070,0
|
|
20240326,164300,443797130,6070,6070,6070,6070,0
|
|
20240326,164200,443797130,6070,6070,6070,6070,0
|
|
20240326,164100,443797130,6070,6070,6070,6070,0
|
|
20240326,164000,443797130,6070,6070,6070,6070,0
|
|
20240326,163900,443797130,6070,6070,6070,6070,0
|
|
20240326,163800,443797130,6070,6070,6070,6070,0
|
|
20240326,163700,443797130,6070,6070,6070,6070,0
|
|
20240326,163600,443797130,6070,6070,6070,6070,0
|
|
20240326,163500,443797130,6070,6070,6070,6070,0
|
|
20240326,163400,443797130,6070,6070,6070,6070,0
|
|
20240326,163300,443797130,6070,6070,6070,6070,0
|
|
20240326,163200,443797130,6070,6070,6070,6070,0
|
|
20240326,163100,443797130,6070,6070,6070,6070,0
|
|
20240326,163000,443797130,6070,6070,6070,6070,0
|
|
20240326,162900,443797130,6070,6070,6070,6070,0
|
|
20240326,162800,443797130,6070,6070,6070,6070,0
|
|
20240326,162700,443797130,6070,6070,6070,6070,419
|
|
20240326,162600,443797130,6070,6070,6070,6070,0
|
|
20240326,162500,443797130,6070,6070,6070,6070,0
|
|
20240326,162400,443797130,6070,6070,6070,6070,0
|
|
20240326,162300,443797130,6070,6070,6070,6070,0
|
|
20240326,162200,443797130,6070,6070,6070,6070,0
|
|
20240326,162100,443797130,6070,6070,6070,6070,0
|
|
20240326,162000,443797130,6070,6070,6070,6070,0
|
|
20240326,161900,443797130,6070,6070,6070,6070,0
|
|
20240326,161800,443797130,6070,6070,6070,6070,0
|
|
20240326,161700,443797130,6070,6070,6070,6070,0
|
|
20240326,161600,443797130,6070,6070,6070,6070,0
|
|
20240326,161500,443797130,6070,6070,6070,6070,0
|
|
20240326,161400,443797130,6070,6070,6070,6070,0
|
|
20240326,161300,443797130,6070,6070,6070,6070,0
|
|
20240326,161200,443797130,6070,6070,6070,6070,0
|
|
20240326,161100,443797130,6070,6070,6070,6070,0
|
|
20240326,161000,443797130,6070,6070,6070,6070,0
|
|
20240326,160900,443797130,6070,6070,6070,6070,0
|
|
20240326,160800,443797130,6070,6070,6070,6070,0
|
|
20240326,160700,443797130,6070,6070,6070,6070,0
|
|
20240326,160600,443797130,6070,6070,6070,6070,0
|
|
20240326,160500,443797130,6070,6070,6070,6070,0
|
|
20240326,160400,443797130,6070,6070,6070,6070,0
|
|
20240326,160300,443797130,6070,6070,6070,6070,0
|
|
20240326,160200,443797130,6070,6070,6070,6070,0
|
|
20240326,160100,443797130,6070,6070,6070,6070,0
|
|
20240326,160000,443797130,6070,6070,6070,6070,0
|
|
20240326,155900,443797130,6070,6070,6070,6070,0
|
|
20240326,155800,443797130,6070,6070,6070,6070,0
|
|
20240326,155700,443797130,6070,6070,6070,6070,419
|
|
20240326,155600,443797130,6070,6070,6070,6070,0
|
|
20240326,155500,443797130,6070,6070,6070,6070,0
|
|
20240326,155400,443797130,6070,6070,6070,6070,0
|
|
20240326,155300,443797130,6070,6070,6070,6070,0
|
|
20240326,155200,443797130,6070,6070,6070,6070,0
|
|
20240326,155100,443797130,6070,6070,6070,6070,0
|
|
20240326,155000,443797130,6070,6070,6070,6070,0
|
|
20240326,154900,443797130,6070,6070,6070,6070,0
|
|
20240326,154800,443797130,6070,6070,6070,6070,0
|
|
20240326,154700,443797130,6070,6070,6070,6070,0
|
|
20240326,154600,443797130,6070,6070,6070,6070,0
|
|
20240326,154500,443797130,6070,6070,6070,6070,0
|
|
20240326,154400,443797130,6070,6070,6070,6070,0
|
|
20240326,154300,443797130,6070,6070,6070,6070,0
|
|
20240326,154200,443797130,6070,6070,6070,6070,0
|
|
20240326,154100,443797130,6070,6070,6070,6070,0
|
|
20240326,154000,443797130,6070,6070,6070,6070,0
|
|
20240326,153900,443797130,6070,6070,6070,6070,0
|
|
20240326,153800,443797130,6070,6070,6070,6070,0
|
|
20240326,153700,443797130,6070,6070,6070,6070,0
|
|
20240326,153600,443797130,6070,6070,6070,6070,0
|
|
20240326,153500,443797130,6070,6070,6070,6070,0
|
|
20240326,153400,443797130,6070,6070,6070,6070,0
|
|
20240326,153300,443797130,6070,6070,6070,6070,0
|
|
20240326,153200,443797130,6070,6070,6070,6070,0
|
|
20240326,153100,443797130,6070,6070,6070,6070,0
|
|
20240326,153000,443797130,6070,6070,6070,6070,419
|
|
20240326,152900,441253800,6100,6100,6100,6100,0
|
|
20240326,152800,441253800,6100,6100,6100,6100,0
|
|
20240326,152700,441253800,6100,6100,6100,6100,0
|
|
20240326,152600,441253800,6100,6100,6100,6100,0
|
|
20240326,152500,441253800,6100,6100,6100,6100,0
|
|
20240326,152400,441253800,6100,6100,6100,6100,0
|
|
20240326,152300,441253800,6100,6100,6100,6100,0
|
|
20240326,152200,441253800,6100,6100,6100,6100,0
|
|
20240326,152100,441253800,6100,6100,6100,6100,0
|
|
20240326,152000,441253800,6100,6100,6100,6100,0
|
|
20240326,151900,441253800,6100,6150,6150,6100,11
|
|
20240326,151800,441186550,6150,6150,6150,6110,222
|
|
20240326,151700,439821950,6150,6150,6150,6150,2
|
|
20240326,151600,439809650,6120,6120,6120,6120,33
|
|
20240326,151500,439607690,6150,6150,6150,6150,4
|
|
20240326,151400,439583090,6150,6150,6150,6150,2
|
|
20240326,151300,439570790,6150,6150,6150,6150,4
|
|
20240326,151200,439546190,6150,6150,6150,6150,2
|
|
20240326,151100,439533890,6150,6120,6150,6100,500
|
|
20240326,151000,436475470,6170,6170,6170,6170,3
|
|
20240326,150900,436456960,6180,6180,6180,6180,164
|
|
20240326,150800,435443440,6190,6180,6190,6180,261
|
|
20240326,150700,433830340,6180,6180,6190,6180,107
|
|
20240326,150600,433168380,6180,6140,6180,6140,541
|
|
20240326,150500,429837110,6130,6130,6130,6130,155
|
|
20240326,150400,428886960,6110,6110,6110,6110,0
|
|
20240326,150300,428886960,6110,6100,6110,6100,402
|
|
20240326,150200,426431740,6110,6090,6110,6090,1463
|
|
20240326,150100,417496070,6110,6110,6110,6110,0
|
|
20240326,150000,417496070,6110,6110,6110,6110,0
|
|
20240326,145900,417496070,6110,6110,6110,6110,0
|
|
20240326,145800,417496070,6110,6110,6110,6110,500
|
|
20240326,145700,414441070,6110,6110,6110,6110,0
|
|
20240326,145600,414441070,6110,6110,6110,6110,0
|
|
20240326,145500,414441070,6110,6110,6110,6110,0
|
|
20240326,145400,414441070,6110,6110,6110,6110,30
|
|
20240326,145300,414257770,6120,6120,6120,6120,0
|
|
20240326,145200,414257770,6120,6100,6120,6100,104
|
|
20240326,145100,413621370,6100,6100,6100,6100,528
|
|
20240326,145000,410400570,6100,6100,6100,6100,100
|
|
20240326,144900,409790570,6120,6120,6120,6120,0
|
|
20240326,144800,409790570,6120,6120,6120,6120,0
|
|
20240326,144700,409790570,6120,6120,6120,6120,2
|
|
20240326,144600,409778330,6120,6120,6120,6120,0
|
|
20240326,144500,409778330,6120,6120,6120,6120,35
|
|
20240326,144400,409564130,6120,6120,6120,6120,200
|
|
20240326,144300,408340130,6120,6110,6120,6110,865
|
|
20240326,144200,403048830,6110,6090,6110,6090,330
|
|
20240326,144100,401037410,6090,6090,6090,6090,250
|
|
20240326,144000,399514910,6070,6080,6080,6070,34
|
|
20240326,143900,399308310,6080,6080,6080,6080,100
|
|
20240326,143800,398700310,6080,6080,6080,6080,0
|
|
20240326,143700,398700310,6080,6080,6080,6080,0
|
|
20240326,143600,398700310,6080,6080,6080,6080,1
|
|
20240326,143500,398694230,6080,6080,6080,6080,402
|
|
20240326,143400,396250070,6080,6090,6090,6080,2
|
|
20240326,143300,396237900,5990,6100,6100,5990,201
|
|
20240326,143200,395011910,6090,6090,6090,6090,38
|
|
20240326,143100,394780490,6090,6090,6090,6090,370
|
|
20240326,143000,392527190,6080,6070,6080,6070,307
|
|
20240326,142900,390661620,6060,6060,6060,6060,103
|
|
20240326,142800,390037440,6060,6040,6060,6030,205
|
|
20240326,142700,388798810,6040,6040,6040,6040,0
|
|
20240326,142600,388798810,6040,6020,6040,6020,302
|
|
20240326,142500,386980630,6020,5990,6020,5990,610
|
|
20240326,142400,383320530,5990,5930,5990,5930,336
|
|
20240326,142300,381324100,5850,5850,5850,5850,0
|
|
20240326,142200,381324100,5850,5850,5850,5850,0
|
|
20240326,142100,381324100,5850,5850,5850,5850,0
|
|
20240326,142000,381324100,5850,5920,5920,5850,460
|
|
20240326,141900,378614710,6000,6000,6000,6000,0
|
|
20240326,141800,378614710,6000,6000,6000,6000,0
|
|
20240326,141700,378614710,6000,6000,6000,6000,50
|
|
20240326,141600,378314710,6000,6000,6000,6000,150
|
|
20240326,141500,377414710,6000,5990,6000,5990,100
|
|
20240326,141400,376815460,5990,5900,5990,5900,502
|
|
20240326,141300,373834830,5900,5900,5900,5900,3
|
|
20240326,141200,373817130,5900,5900,5900,5890,189
|
|
20240326,141100,372703220,5890,5910,5940,5890,2911
|
|
20240326,141000,355524680,5910,5960,5980,5910,2955
|
|
20240326,140900,337970580,5970,5970,5970,5970,10
|
|
20240326,140800,337910880,5990,5990,5990,5990,0
|
|
20240326,140700,337910880,5990,5990,5990,5990,0
|
|
20240326,140600,337910880,5990,5990,5990,5990,0
|
|
20240326,140500,337910880,5990,5990,5990,5990,3
|
|
20240326,140400,337892910,5990,5990,5990,5990,0
|
|
20240326,140300,337892910,5990,5990,5990,5990,0
|
|
20240326,140200,337892910,5990,5990,5990,5990,0
|
|
20240326,140100,337892910,5990,5990,5990,5990,275
|
|
20240326,140000,336245660,5990,5990,5990,5990,0
|
|
20240326,135900,336245660,5990,5990,5990,5990,0
|
|
20240326,135800,336245660,5990,5990,5990,5990,0
|
|
20240326,135700,336245660,5990,5990,5990,5990,0
|
|
20240326,135600,336245660,5990,5990,5990,5990,0
|
|
20240326,135500,336245660,5990,5990,5990,5990,0
|
|
20240326,135400,336245660,5990,5990,5990,5990,0
|
|
20240326,135300,336245660,5990,5990,5990,5990,0
|
|
20240326,135200,336245660,5990,5990,5990,5990,0
|
|
20240326,135100,336245660,5990,5990,5990,5990,0
|
|
20240326,135000,336245660,5990,5990,5990,5990,0
|
|
20240326,134900,336245660,5990,5990,5990,5990,0
|
|
20240326,134800,336245660,5990,5990,5990,5990,0
|
|
20240326,134700,336245660,5990,5990,5990,5990,0
|
|
20240326,134600,336245660,5990,5990,5990,5990,0
|
|
20240326,134500,336245660,5990,5990,5990,5990,0
|
|
20240326,134400,336245660,5990,5990,5990,5990,0
|
|
20240326,134300,336245660,5990,5990,5990,5990,1
|
|
20240326,134200,336239670,5950,5950,5950,5950,35
|
|
20240326,134100,336031420,5960,5960,5960,5960,0
|
|
20240326,134000,336031420,5960,5960,5960,5960,0
|
|
20240326,133900,336031420,5960,5960,5960,5960,0
|
|
20240326,133800,336031420,5960,5960,5960,5960,0
|
|
20240326,133700,336031420,5960,5960,5960,5960,0
|
|
20240326,133600,336031420,5960,5960,5960,5960,0
|
|
20240326,133500,336031420,5960,5960,5960,5960,1
|
|
20240326,133400,336025460,5960,5960,5960,5960,6
|
|
20240326,133300,335989700,5960,5960,5960,5960,0
|
|
20240326,133200,335989700,5960,5960,5960,5960,0
|
|
20240326,133100,335989700,5960,5960,5960,5960,15
|
|
20240326,133000,335900300,5960,5960,5960,5960,3
|
|
20240326,132900,335882420,5960,5960,5960,5960,156
|
|
20240326,132800,334952660,5960,5950,5960,5950,3
|
|
20240326,132700,334934790,5950,5960,5960,5950,327
|
|
20240326,132600,332986810,5960,5960,5960,5960,0
|
|
20240326,132500,332986810,5960,5960,5960,5960,77
|
|
20240326,132400,332527890,5950,5990,5990,5950,387
|
|
20240326,132300,330220210,6000,6000,6000,6000,166
|
|
20240326,132200,329224210,6000,6000,6000,6000,0
|
|
20240326,132100,329224210,6000,6000,6000,6000,0
|
|
20240326,132000,329224210,6000,6000,6000,6000,0
|
|
20240326,131900,329224210,6000,6000,6000,6000,3
|
|
20240326,131800,329206210,5990,5990,5990,5990,77
|
|
20240326,131700,328744980,5990,5990,5990,5990,0
|
|
20240326,131600,328744980,5990,5990,5990,5990,122
|
|
20240326,131500,328014200,5990,5990,5990,5990,0
|
|
20240326,131400,328014200,5990,6000,6000,5990,163
|
|
20240326,131300,327037520,6000,6000,6000,6000,75
|
|
20240326,131200,326587520,6000,6000,6000,6000,42
|
|
20240326,131100,326335520,6000,6000,6000,6000,10
|
|
20240326,131000,326275520,6000,6000,6000,6000,204
|
|
20240326,130900,325051520,6000,6000,6000,6000,200
|
|
20240326,130800,323851520,6000,6000,6000,6000,0
|
|
20240326,130700,323851520,6000,6000,6000,6000,35
|
|
20240326,130600,323641520,6000,6000,6000,6000,539
|
|
20240326,130500,320407520,6000,6000,6000,6000,0
|
|
20240326,130400,320407520,6000,6000,6000,6000,0
|
|
20240326,130300,320407520,6000,6000,6000,6000,3
|
|
20240326,130200,320389520,6000,6000,6000,6000,0
|
|
20240326,130100,320389520,6000,6000,6000,6000,4
|
|
20240326,130000,320365520,6000,6000,6000,6000,0
|
|
20240326,125900,320365520,6000,6000,6000,6000,0
|
|
20240326,125800,320365520,6000,6000,6000,6000,0
|
|
20240326,125700,320365520,6000,6000,6000,6000,0
|
|
20240326,125600,320365520,6000,6000,6000,6000,0
|
|
20240326,125500,320365520,6000,6000,6000,6000,0
|
|
20240326,125400,320365520,6000,5990,6000,5990,134
|
|
20240326,125300,319562840,5990,5990,5990,5990,0
|
|
20240326,125200,319562840,5990,5990,5990,5990,0
|
|
20240326,125100,319562840,5990,5990,5990,5990,14
|
|
20240326,125000,319478980,5990,5990,5990,5990,3
|
|
20240326,124900,319461010,6000,6000,6000,6000,0
|
|
20240326,124800,319461010,6000,6000,6000,6000,0
|
|
20240326,124700,319461010,6000,5990,6000,5990,63
|
|
20240326,124600,319083430,5960,5990,5990,5960,202
|
|
20240326,124500,317873480,5970,5970,5970,5970,20
|
|
20240326,124400,317754080,6000,6000,6000,6000,0
|
|
20240326,124300,317754080,6000,6000,6000,6000,0
|
|
20240326,124200,317754080,6000,6000,6000,6000,0
|
|
20240326,124100,317754080,6000,6000,6000,6000,0
|
|
20240326,124000,317754080,6000,6000,6000,6000,0
|
|
20240326,123900,317754080,6000,6000,6000,6000,0
|
|
20240326,123800,317754080,6000,5980,6000,5980,600
|
|
20240326,123700,314161920,5960,5960,5960,5960,0
|
|
20240326,123600,314161920,5960,5960,5960,5960,0
|
|
20240326,123500,314161920,5960,5960,5960,5960,0
|
|
20240326,123400,314161920,5960,5960,5960,5960,0
|
|
20240326,123300,314161920,5960,5960,5960,5960,0
|
|
20240326,123200,314161920,5960,5960,5960,5960,250
|
|
20240326,123100,312671920,5980,5980,5980,5980,0
|
|
20240326,123000,312671920,5980,5980,5980,5980,0
|
|
20240326,122900,312671920,5980,5980,5980,5980,4
|
|
20240326,122800,312648000,5980,5980,5980,5980,0
|
|
20240326,122700,312648000,5980,5980,5980,5980,0
|
|
20240326,122600,312648000,5980,5980,5980,5980,2
|
|
20240326,122500,312636040,5950,5990,5990,5950,482
|
|
20240326,122400,309766470,5960,5960,5960,5960,0
|
|
20240326,122300,309766470,5960,5960,5960,5960,21
|
|
20240326,122200,309641310,5990,5990,5990,5990,0
|
|
20240326,122100,309641310,5990,5990,5990,5990,10
|
|
20240326,122000,309581410,5990,5990,5990,5990,0
|
|
20240326,121900,309581410,5990,5990,5990,5960,316
|
|
20240326,121800,307697040,5990,5990,5990,5990,78
|
|
20240326,121700,307229820,6000,6000,6000,6000,1
|
|
20240326,121600,307223820,5960,5960,5960,5960,0
|
|
20240326,121500,307223820,5960,5960,5960,5960,0
|
|
20240326,121400,307223820,5960,5960,5960,5960,0
|
|
20240326,121300,307223820,5960,5960,5960,5960,0
|
|
20240326,121200,307223820,5960,5960,5960,5960,0
|
|
20240326,121100,307223820,5960,5980,5980,5960,1900
|
|
20240326,121000,295890150,5980,5990,5990,5980,200
|
|
20240326,120900,294692910,6000,6000,6000,6000,0
|
|
20240326,120800,294692910,6000,6000,6000,6000,0
|
|
20240326,120700,294692910,6000,6000,6000,6000,0
|
|
20240326,120600,294692910,6000,6000,6000,6000,0
|
|
20240326,120500,294692910,6000,6000,6000,6000,0
|
|
20240326,120400,294692910,6000,6000,6000,6000,0
|
|
20240326,120300,294692910,6000,6000,6000,6000,200
|
|
20240326,120200,293492910,6010,6010,6010,6010,0
|
|
20240326,120100,293492910,6010,6010,6010,6010,0
|
|
20240326,120000,293492910,6010,6010,6010,6010,0
|
|
20240326,115900,293492910,6010,6010,6010,6010,93
|
|
20240326,115800,292933980,6010,6010,6010,6010,3
|
|
20240326,115700,292915950,6010,6010,6010,6010,0
|
|
20240326,115600,292915950,6010,6010,6010,6010,17
|
|
20240326,115500,292813780,6000,6000,6000,6000,5
|
|
20240326,115400,292783780,6020,6020,6020,6020,8
|
|
20240326,115300,292735620,6020,6020,6020,6020,0
|
|
20240326,115200,292735620,6020,6020,6020,6020,2
|
|
20240326,115100,292723580,6020,6000,6020,6000,1128
|
|
20240326,115000,285949460,6000,6000,6000,6000,17
|
|
20240326,114900,285847460,5980,6000,6000,5980,146
|
|
20240326,114800,284971760,6000,6000,6000,6000,0
|
|
20240326,114700,284971760,6000,5990,6000,5990,518
|
|
20240326,114600,281868900,6000,6000,6000,6000,1047
|
|
20240326,114500,275586900,6000,6000,6000,6000,6
|
|
20240326,114400,275550900,6000,6000,6000,6000,166
|
|
20240326,114300,274554900,6000,6000,6000,6000,0
|
|
20240326,114200,274554900,6000,6000,6000,6000,2
|
|
20240326,114100,274542900,5980,5980,5980,5980,34
|
|
20240326,114000,274339580,5990,5990,5990,5990,0
|
|
20240326,113900,274339580,5990,5990,5990,5990,0
|
|
20240326,113800,274339580,5990,5990,5990,5990,3
|
|
20240326,113700,274321610,5990,5990,5990,5990,0
|
|
20240326,113600,274321610,5990,5980,5990,5980,111
|
|
20240326,113500,273656820,5990,5990,5990,5990,0
|
|
20240326,113400,273656820,5990,5990,5990,5990,0
|
|
20240326,113300,273656820,5990,5990,5990,5990,0
|
|
20240326,113200,273656820,5990,5990,5990,5990,0
|
|
20240326,113100,273656820,5990,5990,5990,5990,17
|
|
20240326,113000,273554990,5990,5990,5990,5990,73
|
|
20240326,112900,273117720,5990,5990,5990,5990,118
|
|
20240326,112800,272410900,5990,5990,5990,5990,0
|
|
20240326,112700,272410900,5990,5990,5990,5990,0
|
|
20240326,112600,272410900,5990,5990,5990,5990,15
|
|
20240326,112500,272321050,5990,5990,5990,5990,73
|
|
20240326,112400,271883780,5960,5960,5960,5960,0
|
|
20240326,112300,271883780,5960,5960,5960,5960,0
|
|
20240326,112200,271883780,5960,5960,5960,5960,295
|
|
20240326,112100,270125580,5960,5970,5970,5960,7226
|
|
20240326,112000,227046540,5960,5960,5960,5960,0
|
|
20240326,111900,227046540,5960,5960,5960,5960,0
|
|
20240326,111800,227046540,5960,5960,5960,5960,0
|
|
20240326,111700,227046540,5960,5960,5960,5960,0
|
|
20240326,111600,227046540,5960,5960,5960,5960,0
|
|
20240326,111500,227046540,5960,5960,5960,5960,0
|
|
20240326,111400,227046540,5960,5960,5960,5960,0
|
|
20240326,111300,227046540,5960,5960,5960,5960,0
|
|
20240326,111200,227046540,5960,5960,5960,5960,0
|
|
20240326,111100,227046540,5960,5960,5960,5960,0
|
|
20240326,111000,227046540,5960,5960,5960,5960,95
|
|
20240326,110900,226480340,5960,5960,5960,5960,0
|
|
20240326,110800,226480340,5960,5960,5960,5960,0
|
|
20240326,110700,226480340,5960,5960,5960,5960,0
|
|
20240326,110600,226480340,5960,5980,5980,5960,409
|
|
20240326,110500,224040000,5970,5970,5970,5970,0
|
|
20240326,110400,224040000,5970,5970,5970,5970,0
|
|
20240326,110300,224040000,5970,5970,5970,5970,0
|
|
20240326,110200,224040000,5970,5970,5970,5970,5
|
|
20240326,110100,224010150,5980,5990,5990,5980,102
|
|
20240326,110000,223399640,6000,5980,6000,5980,3058
|
|
20240326,105900,205082700,5980,5980,5980,5980,30
|
|
20240326,105800,204903300,5980,5980,5980,5980,61
|
|
20240326,105700,204538520,5980,5980,5980,5980,45
|
|
20240326,105600,204269420,5980,5990,5990,5980,180
|
|
20240326,105500,203192020,5980,5980,5980,5980,0
|
|
20240326,105400,203192020,5980,5990,5990,5980,1100
|
|
20240326,105300,196611430,6000,6000,6000,6000,203
|
|
20240326,105200,195393430,6000,6000,6000,6000,0
|
|
20240326,105100,195393430,6000,6000,6000,6000,0
|
|
20240326,105000,195393430,6000,6000,6000,6000,0
|
|
20240326,104900,195393430,6000,6000,6000,6000,0
|
|
20240326,104800,195393430,6000,6000,6000,6000,0
|
|
20240326,104700,195393430,6000,6000,6000,6000,25
|
|
20240326,104600,195243430,5990,5990,5990,5990,0
|
|
20240326,104500,195243430,5990,5990,5990,5990,0
|
|
20240326,104400,195243430,5990,6000,6000,5990,100
|
|
20240326,104300,194643530,5990,5990,5990,5990,0
|
|
20240326,104200,194643530,5990,5990,5990,5990,0
|
|
20240326,104100,194643530,5990,5990,5990,5990,335
|
|
20240326,104000,192636880,6000,6000,6000,6000,20
|
|
20240326,103900,192516880,6000,6000,6000,6000,0
|
|
20240326,103800,192516880,6000,6000,6000,6000,30
|
|
20240326,103700,192336880,6000,6000,6000,6000,0
|
|
20240326,103600,192336880,6000,6000,6000,6000,37
|
|
20240326,103500,192114880,6000,6000,6000,6000,31
|
|
20240326,103400,191928880,5980,5980,5980,5980,0
|
|
20240326,103300,191928880,5980,5980,5980,5980,21
|
|
20240326,103200,191803300,5980,5980,5980,5980,269
|
|
20240326,103100,190194680,5970,5970,5970,5970,0
|
|
20240326,103000,190194680,5970,5990,5990,5970,494
|
|
20240326,102900,187240620,6000,6000,6000,6000,10
|
|
20240326,102800,187180620,6000,5990,6000,5990,42
|
|
20240326,102700,186928940,5990,5990,5990,5990,43
|
|
20240326,102600,186671370,5970,5980,5980,5970,245
|
|
20240326,102500,185207750,5980,6010,6010,5980,96
|
|
20240326,102400,184631970,6020,6020,6020,6020,5
|
|
20240326,102300,184601870,6020,6020,6020,6020,5
|
|
20240326,102200,184571770,6020,6020,6020,6020,0
|
|
20240326,102100,184571770,6020,6020,6020,6020,0
|
|
20240326,102000,184571770,6020,6020,6020,6020,15
|
|
20240326,101900,184481470,6030,6030,6030,6030,0
|
|
20240326,101800,184481470,6030,6030,6030,6030,0
|
|
20240326,101700,184481470,6030,6030,6030,6030,0
|
|
20240326,101600,184481470,6030,6030,6030,6030,0
|
|
20240326,101500,184481470,6030,6030,6030,6030,24
|
|
20240326,101400,184336750,6030,6030,6030,6030,5
|
|
20240326,101300,184306600,6030,6020,6030,6020,575
|
|
20240326,101200,180840970,6020,6020,6020,6020,0
|
|
20240326,101100,180840970,6020,6020,6020,6020,0
|
|
20240326,101000,180840970,6020,6020,6020,6020,0
|
|
20240326,100900,180840970,6020,6020,6020,6020,0
|
|
20240326,100800,180840970,6020,6020,6020,6020,0
|
|
20240326,100700,180840970,6020,6020,6020,6020,0
|
|
20240326,100600,180840970,6020,6020,6020,6020,0
|
|
20240326,100500,180840970,6020,6020,6020,6020,4
|
|
20240326,100400,180816890,6020,6020,6020,6020,0
|
|
20240326,100300,180816890,6020,6020,6020,6020,0
|
|
20240326,100200,180816890,6020,6020,6020,6020,1
|
|
20240326,100100,180810870,5960,6030,6030,5960,677
|
|
20240326,100000,176766470,6030,6030,6030,6030,1
|
|
20240326,095900,176760440,5990,6000,6000,5990,490
|
|
20240326,095800,173825000,6030,6000,6030,6000,40
|
|
20240326,095700,173584590,6000,6000,6000,6000,154
|
|
20240326,095600,172660590,5990,5990,5990,5990,103
|
|
20240326,095500,172043620,5990,6050,6050,5990,2437
|
|
20240326,095400,157398870,6090,6090,6090,6090,2
|
|
20240326,095300,157386690,6090,6090,6090,6090,1
|
|
20240326,095200,157380600,6050,6050,6050,6050,0
|
|
20240326,095100,157380600,6050,6050,6050,6050,0
|
|
20240326,095000,157380600,6050,6050,6050,6050,0
|
|
20240326,094900,157380600,6050,6050,6050,6050,0
|
|
20240326,094800,157380600,6050,6050,6050,6050,528
|
|
20240326,094700,154186200,6060,6080,6080,6060,352
|
|
20240326,094600,152052260,6090,6090,6090,6090,0
|
|
20240326,094500,152052260,6090,6090,6090,6090,83
|
|
20240326,094400,151546790,6100,6100,6100,6100,0
|
|
20240326,094300,151546790,6100,6090,6100,6090,42
|
|
20240326,094200,151290790,6080,6090,6090,6080,1628
|
|
20240326,094100,141376330,6110,6110,6110,6110,0
|
|
20240326,094000,141376330,6110,6110,6110,6110,0
|
|
20240326,093900,141376330,6110,6110,6110,6110,50
|
|
20240326,093800,141070830,6110,6100,6110,6100,27
|
|
20240326,093700,140906110,6110,6110,6110,6110,0
|
|
20240326,093600,140906110,6110,6110,6110,6110,56
|
|
20240326,093500,140563950,6100,6110,6110,6100,168
|
|
20240326,093400,139539050,6120,6120,6120,6120,0
|
|
20240326,093300,139539050,6120,6110,6120,6110,76
|
|
20240326,093200,139074660,6110,6110,6110,6110,256
|
|
20240326,093100,137510500,6100,6100,6110,6100,208
|
|
20240326,093000,136241620,6100,6100,6100,6100,15
|
|
20240326,092900,136150120,6100,6100,6100,6100,149
|
|
20240326,092800,135241220,6100,6090,6100,6090,557
|
|
20240326,092700,131849050,6090,6090,6090,6090,0
|
|
20240326,092600,131849050,6090,6090,6090,6090,63
|
|
20240326,092500,131465380,6090,6090,6090,6090,1
|
|
20240326,092400,131459290,6090,6090,6100,6090,123
|
|
20240326,092300,130710170,6090,6080,6090,6080,101
|
|
20240326,092200,130096080,6090,6090,6090,6090,0
|
|
20240326,092100,130096080,6090,6090,6090,6090,2
|
|
20240326,092000,130083900,6090,6100,6100,6090,765
|
|
20240326,091900,125424790,6100,6080,6100,6080,338
|
|
20240326,091800,123366230,6090,6090,6090,6090,979
|
|
20240326,091700,117404120,6090,6080,6090,6080,824
|
|
20240326,091600,112386020,6080,6060,6080,6060,299
|
|
20240326,091500,110569180,6070,6040,6070,6040,410
|
|
20240326,091400,108092480,6060,6060,6060,6060,24
|
|
20240326,091300,107947040,6050,6030,6050,6020,1135
|
|
20240326,091200,101107200,6030,6100,6100,6030,673
|
|
20240326,091100,97037230,6050,6070,6080,6050,1102
|
|
20240326,091000,90352470,6040,6050,6060,6040,266
|
|
20240326,090900,88744130,6050,6050,6050,6050,0
|
|
20240326,090800,88744130,6050,6040,6050,6020,203
|
|
20240326,090700,87519980,6050,6050,6050,6050,185
|
|
20240326,090600,86400730,6070,6070,6070,6050,121
|
|
20240326,090500,85668260,6060,6050,6060,6050,638
|
|
20240326,090400,81802590,6060,6060,6060,6050,646
|
|
20240326,090300,77887870,6050,6060,6060,6050,65
|
|
20240326,090200,77494230,6060,6000,6060,6000,860
|
|
20240326,090100,72327220,5990,6000,6010,5990,10743
|
|
20240326,090000,7869040,6010,6100,6100,5990,1310
|