682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,201900,282104680,6830,6830,6830,6830,284
|
|
20240326,201800,282104680,6830,6830,6830,6830,0
|
|
20240326,201700,282104680,6830,6830,6830,6830,0
|
|
20240326,201600,282104680,6830,6830,6830,6830,0
|
|
20240326,201500,282104680,6830,6830,6830,6830,0
|
|
20240326,201400,282104680,6830,6830,6830,6830,0
|
|
20240326,201300,282104680,6830,6830,6830,6830,0
|
|
20240326,201200,282104680,6830,6830,6830,6830,0
|
|
20240326,201100,282104680,6830,6830,6830,6830,0
|
|
20240326,201000,282104680,6830,6830,6830,6830,0
|
|
20240326,200900,282104680,6830,6830,6830,6830,0
|
|
20240326,200800,282104680,6830,6830,6830,6830,0
|
|
20240326,200700,282104680,6830,6830,6830,6830,0
|
|
20240326,200600,282104680,6830,6830,6830,6830,0
|
|
20240326,200500,282104680,6830,6830,6830,6830,0
|
|
20240326,200400,282104680,6830,6830,6830,6830,0
|
|
20240326,200300,282104680,6830,6830,6830,6830,0
|
|
20240326,200200,282104680,6830,6830,6830,6830,0
|
|
20240326,200100,282104680,6830,6830,6830,6830,0
|
|
20240326,200000,282104680,6830,6830,6830,6830,0
|
|
20240326,195900,282104680,6830,6830,6830,6830,0
|
|
20240326,195800,282104680,6830,6830,6830,6830,0
|
|
20240326,195700,282104680,6830,6830,6830,6830,0
|
|
20240326,195600,282104680,6830,6830,6830,6830,0
|
|
20240326,195500,282104680,6830,6830,6830,6830,0
|
|
20240326,195400,282104680,6830,6830,6830,6830,0
|
|
20240326,195300,282104680,6830,6830,6830,6830,0
|
|
20240326,195200,282104680,6830,6830,6830,6830,0
|
|
20240326,195100,282104680,6830,6830,6830,6830,0
|
|
20240326,195000,282104680,6830,6830,6830,6830,0
|
|
20240326,194900,282104680,6830,6830,6830,6830,284
|
|
20240326,194800,282104680,6830,6830,6830,6830,0
|
|
20240326,194700,282104680,6830,6830,6830,6830,0
|
|
20240326,194600,282104680,6830,6830,6830,6830,0
|
|
20240326,194500,282104680,6830,6830,6830,6830,0
|
|
20240326,194400,282104680,6830,6830,6830,6830,0
|
|
20240326,194300,282104680,6830,6830,6830,6830,0
|
|
20240326,194200,282104680,6830,6830,6830,6830,0
|
|
20240326,194100,282104680,6830,6830,6830,6830,0
|
|
20240326,194000,282104680,6830,6830,6830,6830,0
|
|
20240326,193900,282104680,6830,6830,6830,6830,0
|
|
20240326,193800,282104680,6830,6830,6830,6830,0
|
|
20240326,193700,282104680,6830,6830,6830,6830,0
|
|
20240326,193600,282104680,6830,6830,6830,6830,0
|
|
20240326,193500,282104680,6830,6830,6830,6830,0
|
|
20240326,193400,282104680,6830,6830,6830,6830,0
|
|
20240326,193300,282104680,6830,6830,6830,6830,0
|
|
20240326,193200,282104680,6830,6830,6830,6830,0
|
|
20240326,193100,282104680,6830,6830,6830,6830,0
|
|
20240326,193000,282104680,6830,6830,6830,6830,0
|
|
20240326,192900,282104680,6830,6830,6830,6830,0
|
|
20240326,192800,282104680,6830,6830,6830,6830,0
|
|
20240326,192700,282104680,6830,6830,6830,6830,0
|
|
20240326,192600,282104680,6830,6830,6830,6830,0
|
|
20240326,192500,282104680,6830,6830,6830,6830,0
|
|
20240326,192400,282104680,6830,6830,6830,6830,0
|
|
20240326,192300,282104680,6830,6830,6830,6830,0
|
|
20240326,192200,282104680,6830,6830,6830,6830,0
|
|
20240326,192100,282104680,6830,6830,6830,6830,0
|
|
20240326,192000,282104680,6830,6830,6830,6830,0
|
|
20240326,191900,282104680,6830,6830,6830,6830,284
|
|
20240326,191800,282104680,6830,6830,6830,6830,0
|
|
20240326,191700,282104680,6830,6830,6830,6830,0
|
|
20240326,191600,282104680,6830,6830,6830,6830,0
|
|
20240326,191500,282104680,6830,6830,6830,6830,0
|
|
20240326,191400,282104680,6830,6830,6830,6830,0
|
|
20240326,191300,282104680,6830,6830,6830,6830,0
|
|
20240326,191200,282104680,6830,6830,6830,6830,0
|
|
20240326,191100,282104680,6830,6830,6830,6830,0
|
|
20240326,191000,282104680,6830,6830,6830,6830,0
|
|
20240326,190900,282104680,6830,6830,6830,6830,0
|
|
20240326,190800,282104680,6830,6830,6830,6830,0
|
|
20240326,190700,282104680,6830,6830,6830,6830,0
|
|
20240326,190600,282104680,6830,6830,6830,6830,0
|
|
20240326,190500,282104680,6830,6830,6830,6830,0
|
|
20240326,190400,282104680,6830,6830,6830,6830,0
|
|
20240326,190300,282104680,6830,6830,6830,6830,0
|
|
20240326,190200,282104680,6830,6830,6830,6830,0
|
|
20240326,190100,282104680,6830,6830,6830,6830,0
|
|
20240326,190000,282104680,6830,6830,6830,6830,0
|
|
20240326,185900,282104680,6830,6830,6830,6830,0
|
|
20240326,185800,282104680,6830,6830,6830,6830,0
|
|
20240326,185700,282104680,6830,6830,6830,6830,0
|
|
20240326,185600,282104680,6830,6830,6830,6830,0
|
|
20240326,185500,282104680,6830,6830,6830,6830,0
|
|
20240326,185400,282104680,6830,6830,6830,6830,0
|
|
20240326,185300,282104680,6830,6830,6830,6830,0
|
|
20240326,185200,282104680,6830,6830,6830,6830,0
|
|
20240326,185100,282104680,6830,6830,6830,6830,0
|
|
20240326,185000,282104680,6830,6830,6830,6830,0
|
|
20240326,184900,282104680,6830,6830,6830,6830,284
|
|
20240326,184800,282104680,6830,6830,6830,6830,0
|
|
20240326,184700,282104680,6830,6830,6830,6830,0
|
|
20240326,184600,282104680,6830,6830,6830,6830,0
|
|
20240326,184500,282104680,6830,6830,6830,6830,0
|
|
20240326,184400,282104680,6830,6830,6830,6830,0
|
|
20240326,184300,282104680,6830,6830,6830,6830,0
|
|
20240326,184200,282104680,6830,6830,6830,6830,0
|
|
20240326,184100,282104680,6830,6830,6830,6830,0
|
|
20240326,184000,282104680,6830,6830,6830,6830,0
|
|
20240326,183900,282104680,6830,6830,6830,6830,0
|
|
20240326,183800,282104680,6830,6830,6830,6830,0
|
|
20240326,183700,282104680,6830,6830,6830,6830,0
|
|
20240326,183600,282104680,6830,6830,6830,6830,0
|
|
20240326,183500,282104680,6830,6830,6830,6830,0
|
|
20240326,183400,282104680,6830,6830,6830,6830,0
|
|
20240326,183300,282104680,6830,6830,6830,6830,0
|
|
20240326,183200,282104680,6830,6830,6830,6830,0
|
|
20240326,183100,282104680,6830,6830,6830,6830,0
|
|
20240326,183000,282104680,6830,6830,6830,6830,0
|
|
20240326,182900,282104680,6830,6830,6830,6830,0
|
|
20240326,182800,282104680,6830,6830,6830,6830,0
|
|
20240326,182700,282104680,6830,6830,6830,6830,0
|
|
20240326,182600,282104680,6830,6830,6830,6830,0
|
|
20240326,182500,282104680,6830,6830,6830,6830,0
|
|
20240326,182400,282104680,6830,6830,6830,6830,0
|
|
20240326,182300,282104680,6830,6830,6830,6830,0
|
|
20240326,182200,282104680,6830,6830,6830,6830,0
|
|
20240326,182100,282104680,6830,6830,6830,6830,0
|
|
20240326,182000,282104680,6830,6830,6830,6830,0
|
|
20240326,181900,282104680,6830,6830,6830,6830,284
|
|
20240326,181800,282104680,6830,6830,6830,6830,0
|
|
20240326,181700,282104680,6830,6830,6830,6830,0
|
|
20240326,181600,282104680,6830,6830,6830,6830,0
|
|
20240326,181500,282104680,6830,6830,6830,6830,0
|
|
20240326,181400,282104680,6830,6830,6830,6830,0
|
|
20240326,181300,282104680,6830,6830,6830,6830,0
|
|
20240326,181200,282104680,6830,6830,6830,6830,0
|
|
20240326,181100,282104680,6830,6830,6830,6830,0
|
|
20240326,181000,282104680,6830,6830,6830,6830,0
|
|
20240326,180900,282104680,6830,6830,6830,6830,0
|
|
20240326,180800,282104680,6830,6830,6830,6830,0
|
|
20240326,180700,282104680,6830,6830,6830,6830,0
|
|
20240326,180600,282104680,6830,6830,6830,6830,0
|
|
20240326,180500,282104680,6830,6830,6830,6830,0
|
|
20240326,180400,282104680,6830,6830,6830,6830,0
|
|
20240326,180300,282104680,6830,6830,6830,6830,0
|
|
20240326,180200,282104680,6830,6830,6830,6830,0
|
|
20240326,180100,282104680,6830,6830,6830,6830,0
|
|
20240326,180000,282104680,6830,6830,6830,6830,0
|
|
20240326,175900,282104680,6830,6830,6830,6830,0
|
|
20240326,175800,282104680,6830,6830,6830,6830,0
|
|
20240326,175700,282104680,6830,6830,6830,6830,0
|
|
20240326,175600,282104680,6830,6830,6830,6830,0
|
|
20240326,175500,282104680,6830,6830,6830,6830,0
|
|
20240326,175400,282104680,6830,6830,6830,6830,0
|
|
20240326,175300,282104680,6830,6830,6830,6830,0
|
|
20240326,175200,282104680,6830,6830,6830,6830,0
|
|
20240326,175100,282104680,6830,6830,6830,6830,0
|
|
20240326,175000,282104680,6830,6830,6830,6830,0
|
|
20240326,174900,282104680,6830,6830,6830,6830,284
|
|
20240326,174800,282104680,6830,6830,6830,6830,0
|
|
20240326,174700,282104680,6830,6830,6830,6830,0
|
|
20240326,174600,282104680,6830,6830,6830,6830,0
|
|
20240326,174500,282104680,6830,6830,6830,6830,0
|
|
20240326,174400,282104680,6830,6830,6830,6830,0
|
|
20240326,174300,282104680,6830,6830,6830,6830,0
|
|
20240326,174200,282104680,6830,6830,6830,6830,0
|
|
20240326,174100,282104680,6830,6830,6830,6830,0
|
|
20240326,174000,282104680,6830,6830,6830,6830,0
|
|
20240326,173900,282104680,6830,6830,6830,6830,0
|
|
20240326,173800,282104680,6830,6830,6830,6830,0
|
|
20240326,173700,282104680,6830,6830,6830,6830,0
|
|
20240326,173600,282104680,6830,6830,6830,6830,0
|
|
20240326,173500,282104680,6830,6830,6830,6830,0
|
|
20240326,173400,282104680,6830,6830,6830,6830,0
|
|
20240326,173300,282104680,6830,6830,6830,6830,0
|
|
20240326,173200,282104680,6830,6830,6830,6830,0
|
|
20240326,173100,282104680,6830,6830,6830,6830,0
|
|
20240326,173000,282104680,6830,6830,6830,6830,0
|
|
20240326,172900,282104680,6830,6830,6830,6830,0
|
|
20240326,172800,282104680,6830,6830,6830,6830,0
|
|
20240326,172700,282104680,6830,6830,6830,6830,0
|
|
20240326,172600,282104680,6830,6830,6830,6830,0
|
|
20240326,172500,282104680,6830,6830,6830,6830,0
|
|
20240326,172400,282104680,6830,6830,6830,6830,0
|
|
20240326,172300,282104680,6830,6830,6830,6830,0
|
|
20240326,172200,282104680,6830,6830,6830,6830,0
|
|
20240326,172100,282104680,6830,6830,6830,6830,0
|
|
20240326,172000,282104680,6830,6830,6830,6830,0
|
|
20240326,171900,282104680,6830,6830,6830,6830,284
|
|
20240326,171800,282104680,6830,6830,6830,6830,0
|
|
20240326,171700,282104680,6830,6830,6830,6830,0
|
|
20240326,171600,282104680,6830,6830,6830,6830,0
|
|
20240326,171500,282104680,6830,6830,6830,6830,0
|
|
20240326,171400,282104680,6830,6830,6830,6830,0
|
|
20240326,171300,282104680,6830,6830,6830,6830,0
|
|
20240326,171200,282104680,6830,6830,6830,6830,0
|
|
20240326,171100,282104680,6830,6830,6830,6830,0
|
|
20240326,171000,282104680,6830,6830,6830,6830,0
|
|
20240326,170900,282104680,6830,6830,6830,6830,0
|
|
20240326,170800,282104680,6830,6830,6830,6830,0
|
|
20240326,170700,282104680,6830,6830,6830,6830,0
|
|
20240326,170600,282104680,6830,6830,6830,6830,0
|
|
20240326,170500,282104680,6830,6830,6830,6830,0
|
|
20240326,170400,282104680,6830,6830,6830,6830,0
|
|
20240326,170300,282104680,6830,6830,6830,6830,0
|
|
20240326,170200,282104680,6830,6830,6830,6830,0
|
|
20240326,170100,282104680,6830,6830,6830,6830,0
|
|
20240326,170000,282104680,6830,6830,6830,6830,0
|
|
20240326,165900,282104680,6830,6830,6830,6830,0
|
|
20240326,165800,282104680,6830,6830,6830,6830,0
|
|
20240326,165700,282104680,6830,6830,6830,6830,0
|
|
20240326,165600,282104680,6830,6830,6830,6830,0
|
|
20240326,165500,282104680,6830,6830,6830,6830,0
|
|
20240326,165400,282104680,6830,6830,6830,6830,0
|
|
20240326,165300,282104680,6830,6830,6830,6830,0
|
|
20240326,165200,282104680,6830,6830,6830,6830,0
|
|
20240326,165100,282104680,6830,6830,6830,6830,0
|
|
20240326,165000,282104680,6830,6830,6830,6830,0
|
|
20240326,164900,282104680,6830,6830,6830,6830,284
|
|
20240326,164800,282104680,6830,6830,6830,6830,0
|
|
20240326,164700,282104680,6830,6830,6830,6830,0
|
|
20240326,164600,282104680,6830,6830,6830,6830,0
|
|
20240326,164500,282104680,6830,6830,6830,6830,0
|
|
20240326,164400,282104680,6830,6830,6830,6830,0
|
|
20240326,164300,282104680,6830,6830,6830,6830,0
|
|
20240326,164200,282104680,6830,6830,6830,6830,0
|
|
20240326,164100,282104680,6830,6830,6830,6830,0
|
|
20240326,164000,282104680,6830,6830,6830,6830,0
|
|
20240326,163900,282104680,6830,6830,6830,6830,0
|
|
20240326,163800,282104680,6830,6830,6830,6830,0
|
|
20240326,163700,282104680,6830,6830,6830,6830,0
|
|
20240326,163600,282104680,6830,6830,6830,6830,0
|
|
20240326,163500,282104680,6830,6830,6830,6830,0
|
|
20240326,163400,282104680,6830,6830,6830,6830,0
|
|
20240326,163300,282104680,6830,6830,6830,6830,0
|
|
20240326,163200,282104680,6830,6830,6830,6830,0
|
|
20240326,163100,282104680,6830,6830,6830,6830,0
|
|
20240326,163000,282104680,6830,6830,6830,6830,0
|
|
20240326,162900,282104680,6830,6830,6830,6830,0
|
|
20240326,162800,282104680,6830,6830,6830,6830,0
|
|
20240326,162700,282104680,6830,6830,6830,6830,0
|
|
20240326,162600,282104680,6830,6830,6830,6830,0
|
|
20240326,162500,282104680,6830,6830,6830,6830,0
|
|
20240326,162400,282104680,6830,6830,6830,6830,0
|
|
20240326,162300,282104680,6830,6830,6830,6830,0
|
|
20240326,162200,282104680,6830,6830,6830,6830,0
|
|
20240326,162100,282104680,6830,6830,6830,6830,0
|
|
20240326,162000,282104680,6830,6830,6830,6830,0
|
|
20240326,161900,282104680,6830,6830,6830,6830,284
|
|
20240326,161800,282104680,6830,6830,6830,6830,0
|
|
20240326,161700,282104680,6830,6830,6830,6830,0
|
|
20240326,161600,282104680,6830,6830,6830,6830,0
|
|
20240326,161500,282104680,6830,6830,6830,6830,0
|
|
20240326,161400,282104680,6830,6830,6830,6830,0
|
|
20240326,161300,282104680,6830,6830,6830,6830,0
|
|
20240326,161200,282104680,6830,6830,6830,6830,0
|
|
20240326,161100,282104680,6830,6830,6830,6830,0
|
|
20240326,161000,282104680,6830,6830,6830,6830,0
|
|
20240326,160900,282104680,6830,6830,6830,6830,0
|
|
20240326,160800,282104680,6830,6830,6830,6830,0
|
|
20240326,160700,282104680,6830,6830,6830,6830,0
|
|
20240326,160600,282104680,6830,6830,6830,6830,0
|
|
20240326,160500,282104680,6830,6830,6830,6830,0
|
|
20240326,160400,282104680,6830,6830,6830,6830,0
|
|
20240326,160300,282104680,6830,6830,6830,6830,0
|
|
20240326,160200,282104680,6830,6830,6830,6830,0
|
|
20240326,160100,282104680,6830,6830,6830,6830,0
|
|
20240326,160000,282104680,6830,6830,6830,6830,0
|
|
20240326,155900,282104680,6830,6830,6830,6830,0
|
|
20240326,155800,282104680,6830,6830,6830,6830,0
|
|
20240326,155700,282104680,6830,6830,6830,6830,0
|
|
20240326,155600,282104680,6830,6830,6830,6830,0
|
|
20240326,155500,282104680,6830,6830,6830,6830,0
|
|
20240326,155400,282104680,6830,6830,6830,6830,0
|
|
20240326,155300,282104680,6830,6830,6830,6830,0
|
|
20240326,155200,282104680,6830,6830,6830,6830,0
|
|
20240326,155100,282104680,6830,6830,6830,6830,0
|
|
20240326,155000,282104680,6830,6830,6830,6830,0
|
|
20240326,154900,282104680,6830,6830,6830,6830,284
|
|
20240326,154800,282104680,6830,6830,6830,6830,0
|
|
20240326,154700,282104680,6830,6830,6830,6830,0
|
|
20240326,154600,282104680,6830,6830,6830,6830,0
|
|
20240326,154500,282104680,6830,6830,6830,6830,0
|
|
20240326,154400,282104680,6830,6830,6830,6830,0
|
|
20240326,154300,282104680,6830,6830,6830,6830,0
|
|
20240326,154200,282104680,6830,6830,6830,6830,0
|
|
20240326,154100,282104680,6830,6830,6830,6830,0
|
|
20240326,154000,282104680,6830,6830,6830,6830,0
|
|
20240326,153900,282104680,6830,6830,6830,6830,0
|
|
20240326,153800,282104680,6830,6830,6830,6830,0
|
|
20240326,153700,282104680,6830,6830,6830,6830,0
|
|
20240326,153600,282104680,6830,6830,6830,6830,0
|
|
20240326,153500,282104680,6830,6830,6830,6830,0
|
|
20240326,153400,282104680,6830,6830,6830,6830,0
|
|
20240326,153300,282104680,6830,6830,6830,6830,0
|
|
20240326,153200,282104680,6830,6830,6830,6830,0
|
|
20240326,153100,282104680,6830,6830,6830,6830,0
|
|
20240326,153000,282104680,6830,6830,6830,6830,284
|
|
20240326,152900,280164960,6840,6840,6840,6840,0
|
|
20240326,152800,280164960,6840,6840,6840,6840,0
|
|
20240326,152700,280164960,6840,6840,6840,6840,0
|
|
20240326,152600,280164960,6840,6840,6840,6840,0
|
|
20240326,152500,280164960,6840,6840,6840,6840,0
|
|
20240326,152400,280164960,6840,6840,6840,6840,0
|
|
20240326,152300,280164960,6840,6840,6840,6840,0
|
|
20240326,152200,280164960,6840,6840,6840,6840,0
|
|
20240326,152100,280164960,6840,6840,6840,6840,0
|
|
20240326,152000,280164960,6840,6840,6840,6840,0
|
|
20240326,151900,280164960,6840,6840,6840,6840,0
|
|
20240326,151800,280164960,6840,6840,6840,6840,0
|
|
20240326,151700,280164960,6840,6840,6840,6840,0
|
|
20240326,151600,280164960,6840,6840,6840,6840,0
|
|
20240326,151500,280164960,6840,6840,6840,6840,1
|
|
20240326,151400,280158120,6800,6800,6800,6800,0
|
|
20240326,151300,280158120,6800,6800,6800,6800,659
|
|
20240326,151200,275676920,6840,6840,6840,6840,0
|
|
20240326,151100,275676920,6840,6840,6840,6840,1
|
|
20240326,151000,275670080,6800,6800,6800,6800,102
|
|
20240326,150900,274976480,6840,6840,6840,6840,5
|
|
20240326,150800,274942280,6840,6840,6840,6840,0
|
|
20240326,150700,274942280,6840,6840,6840,6840,1
|
|
20240326,150600,274935440,6800,6840,6840,6800,26
|
|
20240326,150500,274758120,6840,6800,6840,6800,61
|
|
20240326,150400,274343280,6840,6840,6840,6840,0
|
|
20240326,150300,274343280,6840,6840,6840,6840,1
|
|
20240326,150200,274336440,6800,6800,6800,6800,0
|
|
20240326,150100,274336440,6800,6810,6810,6800,653
|
|
20240326,150000,269893540,6810,6810,6810,6810,100
|
|
20240326,145900,269212540,6840,6840,6840,6840,0
|
|
20240326,145800,269212540,6840,6840,6840,6840,0
|
|
20240326,145700,269212540,6840,6840,6840,6840,3
|
|
20240326,145600,269192020,6840,6840,6840,6840,0
|
|
20240326,145500,269192020,6840,6840,6840,6840,0
|
|
20240326,145400,269192020,6840,6840,6840,6840,0
|
|
20240326,145300,269192020,6840,6840,6840,6840,0
|
|
20240326,145200,269192020,6840,6840,6840,6840,0
|
|
20240326,145100,269192020,6840,6840,6840,6840,0
|
|
20240326,145000,269192020,6840,6840,6840,6840,0
|
|
20240326,144900,269192020,6840,6840,6840,6840,0
|
|
20240326,144800,269192020,6840,6840,6840,6840,0
|
|
20240326,144700,269192020,6840,6840,6840,6840,50
|
|
20240326,144600,268850020,6870,6870,6870,6870,0
|
|
20240326,144500,268850020,6870,6870,6870,6870,0
|
|
20240326,144400,268850020,6870,6870,6870,6870,0
|
|
20240326,144300,268850020,6870,6870,6870,6870,0
|
|
20240326,144200,268850020,6870,6870,6870,6870,0
|
|
20240326,144100,268850020,6870,6870,6870,6870,0
|
|
20240326,144000,268850020,6870,6870,6870,6870,20
|
|
20240326,143900,268712620,6870,6870,6870,6870,0
|
|
20240326,143800,268712620,6870,6870,6870,6870,0
|
|
20240326,143700,268712620,6870,6870,6870,6870,0
|
|
20240326,143600,268712620,6870,6870,6870,6870,0
|
|
20240326,143500,268712620,6870,6870,6870,6870,0
|
|
20240326,143400,268712620,6870,6870,6870,6870,0
|
|
20240326,143300,268712620,6870,6870,6870,6870,0
|
|
20240326,143200,268712620,6870,6870,6870,6870,0
|
|
20240326,143100,268712620,6870,6870,6870,6870,0
|
|
20240326,143000,268712620,6870,6870,6870,6870,0
|
|
20240326,142900,268712620,6870,6870,6870,6870,0
|
|
20240326,142800,268712620,6870,6870,6870,6870,0
|
|
20240326,142700,268712620,6870,6870,6870,6870,1
|
|
20240326,142600,268705750,6860,6860,6860,6860,50
|
|
20240326,142500,268362750,6870,6870,6870,6870,0
|
|
20240326,142400,268362750,6870,6870,6870,6870,0
|
|
20240326,142300,268362750,6870,6870,6870,6870,0
|
|
20240326,142200,268362750,6870,6870,6870,6870,0
|
|
20240326,142100,268362750,6870,6870,6870,6870,0
|
|
20240326,142000,268362750,6870,6870,6870,6870,0
|
|
20240326,141900,268362750,6870,6870,6870,6870,0
|
|
20240326,141800,268362750,6870,6870,6870,6870,0
|
|
20240326,141700,268362750,6870,6870,6870,6870,100
|
|
20240326,141600,267675750,6870,6870,6870,6870,0
|
|
20240326,141500,267675750,6870,6870,6870,6870,0
|
|
20240326,141400,267675750,6870,6870,6870,6870,0
|
|
20240326,141300,267675750,6870,6870,6870,6870,0
|
|
20240326,141200,267675750,6870,6870,6870,6870,0
|
|
20240326,141100,267675750,6870,6810,6870,6810,55
|
|
20240326,141000,267299010,6850,6850,6850,6850,0
|
|
20240326,140900,267299010,6850,6830,6850,6830,4
|
|
20240326,140800,267271640,6820,6820,6820,6820,0
|
|
20240326,140700,267271640,6820,6820,6820,6820,0
|
|
20240326,140600,267271640,6820,6820,6820,6820,0
|
|
20240326,140500,267271640,6820,6820,6820,6820,0
|
|
20240326,140400,267271640,6820,6820,6820,6820,0
|
|
20240326,140300,267271640,6820,6820,6820,6820,0
|
|
20240326,140200,267271640,6820,6820,6820,6820,0
|
|
20240326,140100,267271640,6820,6820,6820,6820,419
|
|
20240326,140000,264414060,6820,6820,6820,6820,9
|
|
20240326,135900,264352680,6820,6820,6820,6820,0
|
|
20240326,135800,264352680,6820,6820,6820,6820,0
|
|
20240326,135700,264352680,6820,6820,6820,6820,100
|
|
20240326,135600,263670680,6820,6820,6820,6820,0
|
|
20240326,135500,263670680,6820,6820,6820,6820,0
|
|
20240326,135400,263670680,6820,6820,6820,6820,183
|
|
20240326,135300,262422620,6820,6820,6820,6820,2
|
|
20240326,135200,262408980,6800,6810,6810,6800,214
|
|
20240326,135100,260953690,6820,6820,6820,6820,0
|
|
20240326,135000,260953690,6820,6820,6820,6820,0
|
|
20240326,134900,260953690,6820,6820,6820,6820,0
|
|
20240326,134800,260953690,6820,6820,6820,6820,22
|
|
20240326,134700,260803650,6810,6810,6810,6810,20
|
|
20240326,134600,260667450,6820,6820,6820,6820,0
|
|
20240326,134500,260667450,6820,6820,6820,6820,0
|
|
20240326,134400,260667450,6820,6810,6820,6810,14
|
|
20240326,134300,260572010,6810,6810,6810,6810,0
|
|
20240326,134200,260572010,6810,6810,6810,6810,0
|
|
20240326,134100,260572010,6810,6810,6810,6810,1
|
|
20240326,134000,260565200,6810,6810,6810,6810,2
|
|
20240326,133900,260551580,6810,6810,6810,6810,0
|
|
20240326,133800,260551580,6810,6810,6810,6810,0
|
|
20240326,133700,260551580,6810,6810,6810,6810,0
|
|
20240326,133600,260551580,6810,6810,6810,6810,0
|
|
20240326,133500,260551580,6810,6810,6810,6810,1
|
|
20240326,133400,260544770,6790,6790,6790,6790,0
|
|
20240326,133300,260544770,6790,6800,6800,6790,620
|
|
20240326,133200,256329250,6810,6800,6810,6800,151
|
|
20240326,133100,255302440,6820,6820,6820,6820,0
|
|
20240326,133000,255302440,6820,6820,6820,6820,0
|
|
20240326,132900,255302440,6820,6820,6820,6820,0
|
|
20240326,132800,255302440,6820,6820,6820,6820,0
|
|
20240326,132700,255302440,6820,6820,6820,6820,0
|
|
20240326,132600,255302440,6820,6820,6820,6820,0
|
|
20240326,132500,255302440,6820,6820,6820,6820,0
|
|
20240326,132400,255302440,6820,6820,6820,6820,0
|
|
20240326,132300,255302440,6820,6820,6820,6820,0
|
|
20240326,132200,255302440,6820,6820,6820,6820,0
|
|
20240326,132100,255302440,6820,6820,6820,6820,0
|
|
20240326,132000,255302440,6820,6810,6820,6810,150
|
|
20240326,131900,254280930,6800,6800,6800,6800,4
|
|
20240326,131800,254253730,6800,6800,6800,6800,0
|
|
20240326,131700,254253730,6800,6800,6800,6800,0
|
|
20240326,131600,254253730,6800,6800,6800,6800,0
|
|
20240326,131500,254253730,6800,6800,6800,6800,0
|
|
20240326,131400,254253730,6800,6800,6800,6800,0
|
|
20240326,131300,254253730,6800,6800,6800,6800,0
|
|
20240326,131200,254253730,6800,6800,6810,6800,51
|
|
20240326,131100,253906920,6800,6800,6800,6800,190
|
|
20240326,131000,252614920,6800,6800,6800,6800,0
|
|
20240326,130900,252614920,6800,6800,6800,6800,0
|
|
20240326,130800,252614920,6800,6800,6800,6800,0
|
|
20240326,130700,252614920,6800,6800,6800,6800,0
|
|
20240326,130600,252614920,6800,6800,6800,6800,0
|
|
20240326,130500,252614920,6800,6800,6800,6800,1
|
|
20240326,130400,252608120,6800,6800,6800,6800,0
|
|
20240326,130300,252608120,6800,6800,6800,6800,0
|
|
20240326,130200,252608120,6800,6800,6800,6800,1049
|
|
20240326,130100,245474920,6810,6810,6810,6810,0
|
|
20240326,130000,245474920,6810,6810,6810,6810,0
|
|
20240326,125900,245474920,6810,6810,6810,6810,0
|
|
20240326,125800,245474920,6810,6810,6810,6810,0
|
|
20240326,125700,245474920,6810,6810,6810,6810,0
|
|
20240326,125600,245474920,6810,6810,6810,6810,0
|
|
20240326,125500,245474920,6810,6810,6810,6810,0
|
|
20240326,125400,245474920,6810,6810,6810,6810,0
|
|
20240326,125300,245474920,6810,6810,6810,6810,0
|
|
20240326,125200,245474920,6810,6810,6810,6810,0
|
|
20240326,125100,245474920,6810,6810,6810,6810,0
|
|
20240326,125000,245474920,6810,6810,6810,6810,0
|
|
20240326,124900,245474920,6810,6810,6810,6810,0
|
|
20240326,124800,245474920,6810,6810,6810,6810,1
|
|
20240326,124700,245468110,6780,6780,6780,6780,0
|
|
20240326,124600,245468110,6780,6780,6780,6780,90
|
|
20240326,124500,244857910,6790,6790,6790,6790,321
|
|
20240326,124400,242678320,6810,6810,6810,6810,1100
|
|
20240326,124300,235187320,6810,6810,6810,6810,0
|
|
20240326,124200,235187320,6810,6810,6810,6810,0
|
|
20240326,124100,235187320,6810,6810,6810,6810,0
|
|
20240326,124000,235187320,6810,6800,6810,6800,3
|
|
20240326,123900,235166900,6800,6800,6800,6800,5
|
|
20240326,123800,235132900,6790,6790,6790,6790,0
|
|
20240326,123700,235132900,6790,6790,6790,6790,0
|
|
20240326,123600,235132900,6790,6790,6790,6790,0
|
|
20240326,123500,235132900,6790,6790,6790,6790,0
|
|
20240326,123400,235132900,6790,6790,6790,6790,0
|
|
20240326,123300,235132900,6790,6790,6790,6790,50
|
|
20240326,123200,234793400,6790,6790,6790,6790,0
|
|
20240326,123100,234793400,6790,6790,6790,6790,0
|
|
20240326,123000,234793400,6790,6790,6790,6790,8
|
|
20240326,122900,234739080,6780,6780,6780,6780,0
|
|
20240326,122800,234739080,6780,6780,6780,6780,4
|
|
20240326,122700,234711960,6790,6790,6790,6790,2
|
|
20240326,122600,234698380,6790,6800,6800,6790,231
|
|
20240326,122500,233129380,6820,6820,6820,6820,17
|
|
20240326,122400,233013440,6820,6820,6820,6820,0
|
|
20240326,122300,233013440,6820,6820,6820,6820,0
|
|
20240326,122200,233013440,6820,6820,6820,6820,93
|
|
20240326,122100,232379180,6820,6820,6820,6820,0
|
|
20240326,122000,232379180,6820,6820,6820,6820,110
|
|
20240326,121900,231628980,6820,6820,6820,6820,0
|
|
20240326,121800,231628980,6820,6820,6820,6820,0
|
|
20240326,121700,231628980,6820,6820,6820,6820,0
|
|
20240326,121600,231628980,6820,6820,6820,6820,0
|
|
20240326,121500,231628980,6820,6820,6820,6820,0
|
|
20240326,121400,231628980,6820,6820,6820,6820,0
|
|
20240326,121300,231628980,6820,6820,6820,6820,0
|
|
20240326,121200,231628980,6820,6820,6820,6820,2
|
|
20240326,121100,231615340,6820,6820,6820,6820,2
|
|
20240326,121000,231601700,6820,6820,6820,6820,0
|
|
20240326,120900,231601700,6820,6830,6830,6820,204
|
|
20240326,120800,230208420,6820,6820,6820,6820,0
|
|
20240326,120700,230208420,6820,6820,6820,6820,86
|
|
20240326,120600,229621900,6820,6820,6820,6820,0
|
|
20240326,120500,229621900,6820,6820,6820,6820,209
|
|
20240326,120400,228196520,6820,6820,6820,6820,0
|
|
20240326,120300,228196520,6820,6820,6820,6820,100
|
|
20240326,120200,227514520,6820,6820,6820,6820,100
|
|
20240326,120100,226832520,6820,6820,6820,6820,0
|
|
20240326,120000,226832520,6820,6800,6820,6800,5
|
|
20240326,115900,226798490,6790,6790,6790,6790,0
|
|
20240326,115800,226798490,6790,6790,6790,6790,0
|
|
20240326,115700,226798490,6790,6790,6790,6790,0
|
|
20240326,115600,226798490,6790,6800,6800,6790,203
|
|
20240326,115500,225420090,6800,6800,6800,6800,0
|
|
20240326,115400,225420090,6800,6800,6800,6800,0
|
|
20240326,115300,225420090,6800,6800,6800,6800,0
|
|
20240326,115200,225420090,6800,6800,6800,6800,0
|
|
20240326,115100,225420090,6800,6800,6800,6800,1
|
|
20240326,115000,225413290,6800,6800,6800,6800,0
|
|
20240326,114900,225413290,6800,6800,6800,6800,0
|
|
20240326,114800,225413290,6800,6800,6800,6800,1
|
|
20240326,114700,225406490,6790,6790,6790,6790,0
|
|
20240326,114600,225406490,6790,6790,6790,6790,0
|
|
20240326,114500,225406490,6790,6790,6790,6790,0
|
|
20240326,114400,225406490,6790,6790,6790,6790,0
|
|
20240326,114300,225406490,6790,6790,6790,6790,0
|
|
20240326,114200,225406490,6790,6790,6790,6790,0
|
|
20240326,114100,225406490,6790,6790,6790,6790,48
|
|
20240326,114000,225080570,6800,6800,6800,6800,1
|
|
20240326,113900,225073770,6780,6780,6780,6780,0
|
|
20240326,113800,225073770,6780,6780,6780,6780,0
|
|
20240326,113700,225073770,6780,6780,6780,6780,0
|
|
20240326,113600,225073770,6780,6780,6780,6780,0
|
|
20240326,113500,225073770,6780,6780,6780,6780,279
|
|
20240326,113400,223182150,6810,6810,6810,6810,0
|
|
20240326,113300,223182150,6810,6810,6810,6810,0
|
|
20240326,113200,223182150,6810,6810,6810,6810,0
|
|
20240326,113100,223182150,6810,6810,6810,6810,0
|
|
20240326,113000,223182150,6810,6790,6810,6790,1003
|
|
20240326,112900,216371760,6800,6830,6830,6800,857
|
|
20240326,112800,210541490,6830,6830,6830,6830,113
|
|
20240326,112700,209769700,6870,6870,6870,6870,2
|
|
20240326,112600,209755960,6840,6840,6840,6840,52
|
|
20240326,112500,209400280,6880,6880,6880,6880,0
|
|
20240326,112400,209400280,6880,6880,6880,6880,0
|
|
20240326,112300,209400280,6880,6860,6880,6860,121
|
|
20240326,112200,208567850,6890,6890,6890,6890,0
|
|
20240326,112100,208567850,6890,6890,6890,6890,0
|
|
20240326,112000,208567850,6890,6890,6890,6890,0
|
|
20240326,111900,208567850,6890,6890,6890,6890,0
|
|
20240326,111800,208567850,6890,6890,6890,6890,0
|
|
20240326,111700,208567850,6890,6890,6890,6890,0
|
|
20240326,111600,208567850,6890,6890,6890,6890,0
|
|
20240326,111500,208567850,6890,6890,6890,6890,0
|
|
20240326,111400,208567850,6890,6890,6890,6890,0
|
|
20240326,111300,208567850,6890,6890,6890,6890,0
|
|
20240326,111200,208567850,6890,6890,6890,6890,1
|
|
20240326,111100,208560960,6850,6850,6850,6850,483
|
|
20240326,111000,205252410,6890,6890,6890,6890,0
|
|
20240326,110900,205252410,6890,6890,6890,6890,0
|
|
20240326,110800,205252410,6890,6890,6890,6890,0
|
|
20240326,110700,205252410,6890,6890,6890,6890,0
|
|
20240326,110600,205252410,6890,6890,6890,6890,0
|
|
20240326,110500,205252410,6890,6890,6890,6890,0
|
|
20240326,110400,205252410,6890,6890,6890,6890,0
|
|
20240326,110300,205252410,6890,6890,6890,6890,1
|
|
20240326,110200,205245520,6890,6890,6890,6890,2
|
|
20240326,110100,205231740,6890,6890,6890,6890,2
|
|
20240326,110000,205217960,6900,6900,6900,6900,0
|
|
20240326,105900,205217960,6900,6900,6900,6900,0
|
|
20240326,105800,205217960,6900,6900,6900,6900,0
|
|
20240326,105700,205217960,6900,6900,6900,6900,0
|
|
20240326,105600,205217960,6900,6900,6900,6900,0
|
|
20240326,105500,205217960,6900,6900,6900,6900,0
|
|
20240326,105400,205217960,6900,6900,6900,6900,0
|
|
20240326,105300,205217960,6900,6900,6900,6900,0
|
|
20240326,105200,205217960,6900,6900,6900,6900,0
|
|
20240326,105100,205217960,6900,6900,6900,6900,0
|
|
20240326,105000,205217960,6900,6850,6900,6850,8
|
|
20240326,104900,205163110,6850,6850,6850,6850,0
|
|
20240326,104800,205163110,6850,6850,6850,6850,0
|
|
20240326,104700,205163110,6850,6850,6850,6850,11
|
|
20240326,104600,205087760,6910,6910,6910,6910,113
|
|
20240326,104500,204306930,6910,6910,6910,6910,0
|
|
20240326,104400,204306930,6910,6910,6910,6910,180
|
|
20240326,104300,203063130,6920,6920,6920,6920,0
|
|
20240326,104200,203063130,6920,6820,6920,6820,4697
|
|
20240326,104100,170749600,6810,6810,6810,6810,0
|
|
20240326,104000,170749600,6810,6810,6810,6810,30
|
|
20240326,103900,170545300,6820,6820,6820,6820,0
|
|
20240326,103800,170545300,6820,6820,6820,6820,1
|
|
20240326,103700,170538480,6810,6810,6810,6810,7
|
|
20240326,103600,170490810,6820,6820,6820,6820,0
|
|
20240326,103500,170490810,6820,6820,6820,6820,0
|
|
20240326,103400,170490810,6820,6820,6820,6820,0
|
|
20240326,103300,170490810,6820,6810,6820,6810,23
|
|
20240326,103200,170334170,6810,6810,6810,6810,99
|
|
20240326,103100,169659980,6800,6800,6800,6800,0
|
|
20240326,103000,169659980,6800,6800,6800,6800,70
|
|
20240326,102900,169183980,6800,6800,6800,6800,19
|
|
20240326,102800,169054780,6800,6800,6800,6800,0
|
|
20240326,102700,169054780,6800,6800,6800,6800,1
|
|
20240326,102600,169047980,6780,6780,6780,6780,0
|
|
20240326,102500,169047980,6780,6780,6780,6780,0
|
|
20240326,102400,169047980,6780,6780,6780,6780,0
|
|
20240326,102300,169047980,6780,6780,6780,6780,0
|
|
20240326,102200,169047980,6780,6780,6780,6780,0
|
|
20240326,102100,169047980,6780,6780,6780,6780,223
|
|
20240326,102000,167536040,6790,6810,6810,6790,1129
|
|
20240326,101900,159861000,6820,6820,6820,6820,0
|
|
20240326,101800,159861000,6820,6820,6820,6820,0
|
|
20240326,101700,159861000,6820,6820,6820,6820,103
|
|
20240326,101600,159158540,6820,6820,6820,6820,19
|
|
20240326,101500,159028960,6810,6810,6810,6810,1
|
|
20240326,101400,159022150,6810,6810,6810,6810,0
|
|
20240326,101300,159022150,6810,6810,6810,6810,0
|
|
20240326,101200,159022150,6810,6810,6810,6810,0
|
|
20240326,101100,159022150,6810,6810,6810,6810,146
|
|
20240326,101000,158027890,6840,6840,6840,6840,0
|
|
20240326,100900,158027890,6840,6840,6840,6840,0
|
|
20240326,100800,158027890,6840,6840,6840,6840,0
|
|
20240326,100700,158027890,6840,6840,6840,6840,0
|
|
20240326,100600,158027890,6840,6810,6840,6810,198
|
|
20240326,100500,156678330,6850,6850,6850,6850,0
|
|
20240326,100400,156678330,6850,6840,6850,6840,10
|
|
20240326,100300,156609840,6850,6850,6850,6850,1
|
|
20240326,100200,156602990,6850,6830,6850,6830,9
|
|
20240326,100100,156541490,6850,6820,6850,6820,16
|
|
20240326,100000,156432190,6810,6800,6810,6800,816
|
|
20240326,095900,150883380,6800,6800,6800,6800,312
|
|
20240326,095800,148761780,6800,6800,6800,6800,1
|
|
20240326,095700,148754980,6800,6800,6800,6800,0
|
|
20240326,095600,148754980,6800,6800,6800,6800,372
|
|
20240326,095500,146225380,6830,6830,6830,6830,0
|
|
20240326,095400,146225380,6830,6830,6830,6830,0
|
|
20240326,095300,146225380,6830,6830,6830,6830,2
|
|
20240326,095200,146211720,6800,6800,6800,6800,0
|
|
20240326,095100,146211720,6800,6800,6800,6800,226
|
|
20240326,095000,144674920,6800,6820,6820,6800,3830
|
|
20240326,094900,118621860,6820,6820,6820,6820,100
|
|
20240326,094800,117939860,6830,6830,6830,6830,300
|
|
20240326,094700,115890860,6840,6840,6840,6840,618
|
|
20240326,094600,111663740,6860,6860,6860,6860,0
|
|
20240326,094500,111663740,6860,6840,6860,6840,502
|
|
20240326,094400,108220550,6860,6860,6860,6860,0
|
|
20240326,094300,108220550,6860,6860,6860,6860,75
|
|
20240326,094200,107706050,6860,6860,6860,6860,205
|
|
20240326,094100,106299750,6880,6880,6880,6880,0
|
|
20240326,094000,106299750,6880,6850,6880,6850,50
|
|
20240326,093900,105955910,6840,6840,6840,6840,0
|
|
20240326,093800,105955910,6840,6840,6840,6840,0
|
|
20240326,093700,105955910,6840,6840,6840,6840,200
|
|
20240326,093600,104587910,6840,6880,6880,6840,3400
|
|
20240326,093500,81297310,6880,6880,6880,6880,0
|
|
20240326,093400,81297310,6880,6880,6880,6880,1
|
|
20240326,093300,81290430,6900,6900,6900,6900,0
|
|
20240326,093200,81290430,6900,6900,6900,6900,0
|
|
20240326,093100,81290430,6900,6900,6900,6900,0
|
|
20240326,093000,81290430,6900,6900,6900,6900,206
|
|
20240326,092900,79869030,6880,6880,6880,6880,400
|
|
20240326,092800,77117030,6900,6900,6900,6900,0
|
|
20240326,092700,77117030,6900,6900,6900,6900,7
|
|
20240326,092600,77068730,6880,6890,6890,6880,220
|
|
20240326,092500,75553930,6920,6920,6920,6920,0
|
|
20240326,092400,75553930,6920,6920,6920,6920,0
|
|
20240326,092300,75553930,6920,6920,6920,6920,0
|
|
20240326,092200,75553930,6920,6920,6920,6920,567
|
|
20240326,092100,71630290,6920,6920,6920,6920,3
|
|
20240326,092000,71609530,6920,6920,6920,6920,0
|
|
20240326,091900,71609530,6920,6880,6920,6880,689
|
|
20240326,091800,66869130,6870,6860,6870,6860,827
|
|
20240326,091700,61187690,6870,6870,6870,6870,150
|
|
20240326,091600,60157190,6840,6840,6840,6840,0
|
|
20240326,091500,60157190,6840,6840,6870,6800,3503
|
|
20240326,091400,36301620,6840,6870,6870,6840,585
|
|
20240326,091300,32292000,6860,6860,6860,6860,0
|
|
20240326,091200,32292000,6860,6860,6860,6860,200
|
|
20240326,091100,30920000,6860,6880,6880,6860,349
|
|
20240326,091000,28521890,6870,6890,6890,6870,136
|
|
20240326,090900,27587030,6880,6880,6880,6880,300
|
|
20240326,090800,25523030,6910,6880,6910,6880,1184
|
|
20240326,090700,17371590,6910,6910,6910,6910,2
|
|
20240326,090600,17357770,6890,6930,6930,6890,1117
|
|
20240326,090500,9649570,7010,7010,7010,7010,0
|
|
20240326,090400,9649570,7010,7010,7010,7010,0
|
|
20240326,090300,9649570,7010,7010,7010,7010,0
|
|
20240326,090200,9649570,7010,6960,7010,6960,1300
|
|
20240326,090100,591320,6930,6970,6970,6930,49
|
|
20240326,090000,250920,6970,6970,6970,6970,36
|