657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195400,422593800,3760,3760,3760,3760,576
|
|
20240326,195300,422593800,3760,3760,3760,3760,0
|
|
20240326,195200,422593800,3760,3760,3760,3760,0
|
|
20240326,195100,422593800,3760,3760,3760,3760,0
|
|
20240326,195000,422593800,3760,3760,3760,3760,0
|
|
20240326,194900,422593800,3760,3760,3760,3760,0
|
|
20240326,194800,422593800,3760,3760,3760,3760,0
|
|
20240326,194700,422593800,3760,3760,3760,3760,0
|
|
20240326,194600,422593800,3760,3760,3760,3760,0
|
|
20240326,194500,422593800,3760,3760,3760,3760,0
|
|
20240326,194400,422593800,3760,3760,3760,3760,0
|
|
20240326,194300,422593800,3760,3760,3760,3760,0
|
|
20240326,194200,422593800,3760,3760,3760,3760,0
|
|
20240326,194100,422593800,3760,3760,3760,3760,0
|
|
20240326,194000,422593800,3760,3760,3760,3760,0
|
|
20240326,193900,422593800,3760,3760,3760,3760,0
|
|
20240326,193800,422593800,3760,3760,3760,3760,0
|
|
20240326,193700,422593800,3760,3760,3760,3760,0
|
|
20240326,193600,422593800,3760,3760,3760,3760,0
|
|
20240326,193500,422593800,3760,3760,3760,3760,0
|
|
20240326,193400,422593800,3760,3760,3760,3760,0
|
|
20240326,193300,422593800,3760,3760,3760,3760,0
|
|
20240326,193200,422593800,3760,3760,3760,3760,0
|
|
20240326,193100,422593800,3760,3760,3760,3760,0
|
|
20240326,193000,422593800,3760,3760,3760,3760,0
|
|
20240326,192900,422593800,3760,3760,3760,3760,0
|
|
20240326,192800,422593800,3760,3760,3760,3760,0
|
|
20240326,192700,422593800,3760,3760,3760,3760,0
|
|
20240326,192600,422593800,3760,3760,3760,3760,0
|
|
20240326,192500,422593800,3760,3760,3760,3760,0
|
|
20240326,192400,422593800,3760,3760,3760,3760,576
|
|
20240326,192300,422593800,3760,3760,3760,3760,0
|
|
20240326,192200,422593800,3760,3760,3760,3760,0
|
|
20240326,192100,422593800,3760,3760,3760,3760,0
|
|
20240326,192000,422593800,3760,3760,3760,3760,0
|
|
20240326,191900,422593800,3760,3760,3760,3760,0
|
|
20240326,191800,422593800,3760,3760,3760,3760,0
|
|
20240326,191700,422593800,3760,3760,3760,3760,0
|
|
20240326,191600,422593800,3760,3760,3760,3760,0
|
|
20240326,191500,422593800,3760,3760,3760,3760,0
|
|
20240326,191400,422593800,3760,3760,3760,3760,0
|
|
20240326,191300,422593800,3760,3760,3760,3760,0
|
|
20240326,191200,422593800,3760,3760,3760,3760,0
|
|
20240326,191100,422593800,3760,3760,3760,3760,0
|
|
20240326,191000,422593800,3760,3760,3760,3760,0
|
|
20240326,190900,422593800,3760,3760,3760,3760,0
|
|
20240326,190800,422593800,3760,3760,3760,3760,0
|
|
20240326,190700,422593800,3760,3760,3760,3760,0
|
|
20240326,190600,422593800,3760,3760,3760,3760,0
|
|
20240326,190500,422593800,3760,3760,3760,3760,0
|
|
20240326,190400,422593800,3760,3760,3760,3760,0
|
|
20240326,190300,422593800,3760,3760,3760,3760,0
|
|
20240326,190200,422593800,3760,3760,3760,3760,0
|
|
20240326,190100,422593800,3760,3760,3760,3760,0
|
|
20240326,190000,422593800,3760,3760,3760,3760,0
|
|
20240326,185900,422593800,3760,3760,3760,3760,0
|
|
20240326,185800,422593800,3760,3760,3760,3760,0
|
|
20240326,185700,422593800,3760,3760,3760,3760,0
|
|
20240326,185600,422593800,3760,3760,3760,3760,0
|
|
20240326,185500,422593800,3760,3760,3760,3760,0
|
|
20240326,185400,422593800,3760,3760,3760,3760,576
|
|
20240326,185300,422593800,3760,3760,3760,3760,0
|
|
20240326,185200,422593800,3760,3760,3760,3760,0
|
|
20240326,185100,422593800,3760,3760,3760,3760,0
|
|
20240326,185000,422593800,3760,3760,3760,3760,0
|
|
20240326,184900,422593800,3760,3760,3760,3760,0
|
|
20240326,184800,422593800,3760,3760,3760,3760,0
|
|
20240326,184700,422593800,3760,3760,3760,3760,0
|
|
20240326,184600,422593800,3760,3760,3760,3760,0
|
|
20240326,184500,422593800,3760,3760,3760,3760,0
|
|
20240326,184400,422593800,3760,3760,3760,3760,0
|
|
20240326,184300,422593800,3760,3760,3760,3760,0
|
|
20240326,184200,422593800,3760,3760,3760,3760,0
|
|
20240326,184100,422593800,3760,3760,3760,3760,0
|
|
20240326,184000,422593800,3760,3760,3760,3760,0
|
|
20240326,183900,422593800,3760,3760,3760,3760,0
|
|
20240326,183800,422593800,3760,3760,3760,3760,0
|
|
20240326,183700,422593800,3760,3760,3760,3760,0
|
|
20240326,183600,422593800,3760,3760,3760,3760,0
|
|
20240326,183500,422593800,3760,3760,3760,3760,0
|
|
20240326,183400,422593800,3760,3760,3760,3760,0
|
|
20240326,183300,422593800,3760,3760,3760,3760,0
|
|
20240326,183200,422593800,3760,3760,3760,3760,0
|
|
20240326,183100,422593800,3760,3760,3760,3760,0
|
|
20240326,183000,422593800,3760,3760,3760,3760,0
|
|
20240326,182900,422593800,3760,3760,3760,3760,0
|
|
20240326,182800,422593800,3760,3760,3760,3760,0
|
|
20240326,182700,422593800,3760,3760,3760,3760,0
|
|
20240326,182600,422593800,3760,3760,3760,3760,0
|
|
20240326,182500,422593800,3760,3760,3760,3760,0
|
|
20240326,182400,422593800,3760,3760,3760,3760,576
|
|
20240326,182300,422593800,3760,3760,3760,3760,0
|
|
20240326,182200,422593800,3760,3760,3760,3760,0
|
|
20240326,182100,422593800,3760,3760,3760,3760,0
|
|
20240326,182000,422593800,3760,3760,3760,3760,0
|
|
20240326,181900,422593800,3760,3760,3760,3760,0
|
|
20240326,181800,422593800,3760,3760,3760,3760,0
|
|
20240326,181700,422593800,3760,3760,3760,3760,0
|
|
20240326,181600,422593800,3760,3760,3760,3760,0
|
|
20240326,181500,422593800,3760,3760,3760,3760,0
|
|
20240326,181400,422593800,3760,3760,3760,3760,0
|
|
20240326,181300,422593800,3760,3760,3760,3760,0
|
|
20240326,181200,422593800,3760,3760,3760,3760,0
|
|
20240326,181100,422593800,3760,3760,3760,3760,0
|
|
20240326,181000,422593800,3760,3760,3760,3760,0
|
|
20240326,180900,422593800,3760,3760,3760,3760,0
|
|
20240326,180800,422593800,3760,3760,3760,3760,0
|
|
20240326,180700,422593800,3760,3760,3760,3760,0
|
|
20240326,180600,422593800,3760,3760,3760,3760,0
|
|
20240326,180500,422593800,3760,3760,3760,3760,0
|
|
20240326,180400,422593800,3760,3760,3760,3760,0
|
|
20240326,180300,422593800,3760,3760,3760,3760,0
|
|
20240326,180200,422593800,3760,3760,3760,3760,0
|
|
20240326,180100,422593800,3760,3760,3760,3760,0
|
|
20240326,180000,422593800,3760,3760,3760,3760,0
|
|
20240326,175900,422593800,3760,3760,3760,3760,0
|
|
20240326,175800,422593800,3760,3760,3760,3760,0
|
|
20240326,175700,422593800,3760,3760,3760,3760,0
|
|
20240326,175600,422593800,3760,3760,3760,3760,0
|
|
20240326,175500,422593800,3760,3760,3760,3760,0
|
|
20240326,175400,422593800,3760,3760,3760,3760,576
|
|
20240326,175300,422593800,3760,3760,3760,3760,0
|
|
20240326,175200,422593800,3760,3760,3760,3760,0
|
|
20240326,175100,422593800,3760,3760,3760,3760,0
|
|
20240326,175000,422593800,3760,3760,3760,3760,0
|
|
20240326,174900,422593800,3760,3760,3760,3760,0
|
|
20240326,174800,422593800,3760,3760,3760,3760,0
|
|
20240326,174700,422593800,3760,3760,3760,3760,0
|
|
20240326,174600,422593800,3760,3760,3760,3760,0
|
|
20240326,174500,422593800,3760,3760,3760,3760,0
|
|
20240326,174400,422593800,3760,3760,3760,3760,0
|
|
20240326,174300,422593800,3760,3760,3760,3760,0
|
|
20240326,174200,422593800,3760,3760,3760,3760,0
|
|
20240326,174100,422593800,3760,3760,3760,3760,0
|
|
20240326,174000,422593800,3760,3760,3760,3760,0
|
|
20240326,173900,422593800,3760,3760,3760,3760,0
|
|
20240326,173800,422593800,3760,3760,3760,3760,0
|
|
20240326,173700,422593800,3760,3760,3760,3760,0
|
|
20240326,173600,422593800,3760,3760,3760,3760,0
|
|
20240326,173500,422593800,3760,3760,3760,3760,0
|
|
20240326,173400,422593800,3760,3760,3760,3760,0
|
|
20240326,173300,422593800,3760,3760,3760,3760,0
|
|
20240326,173200,422593800,3760,3760,3760,3760,0
|
|
20240326,173100,422593800,3760,3760,3760,3760,0
|
|
20240326,173000,422593800,3760,3760,3760,3760,0
|
|
20240326,172900,422593800,3760,3760,3760,3760,0
|
|
20240326,172800,422593800,3760,3760,3760,3760,0
|
|
20240326,172700,422593800,3760,3760,3760,3760,0
|
|
20240326,172600,422593800,3760,3760,3760,3760,0
|
|
20240326,172500,422593800,3760,3760,3760,3760,0
|
|
20240326,172400,422593800,3760,3760,3760,3760,576
|
|
20240326,172300,422593800,3760,3760,3760,3760,0
|
|
20240326,172200,422593800,3760,3760,3760,3760,0
|
|
20240326,172100,422593800,3760,3760,3760,3760,0
|
|
20240326,172000,422593800,3760,3760,3760,3760,0
|
|
20240326,171900,422593800,3760,3760,3760,3760,0
|
|
20240326,171800,422593800,3760,3760,3760,3760,0
|
|
20240326,171700,422593800,3760,3760,3760,3760,0
|
|
20240326,171600,422593800,3760,3760,3760,3760,0
|
|
20240326,171500,422593800,3760,3760,3760,3760,0
|
|
20240326,171400,422593800,3760,3760,3760,3760,0
|
|
20240326,171300,422593800,3760,3760,3760,3760,0
|
|
20240326,171200,422593800,3760,3760,3760,3760,0
|
|
20240326,171100,422593800,3760,3760,3760,3760,0
|
|
20240326,171000,422593800,3760,3760,3760,3760,0
|
|
20240326,170900,422593800,3760,3760,3760,3760,0
|
|
20240326,170800,422593800,3760,3760,3760,3760,0
|
|
20240326,170700,422593800,3760,3760,3760,3760,0
|
|
20240326,170600,422593800,3760,3760,3760,3760,0
|
|
20240326,170500,422593800,3760,3760,3760,3760,0
|
|
20240326,170400,422593800,3760,3760,3760,3760,0
|
|
20240326,170300,422593800,3760,3760,3760,3760,0
|
|
20240326,170200,422593800,3760,3760,3760,3760,0
|
|
20240326,170100,422593800,3760,3760,3760,3760,0
|
|
20240326,170000,422593800,3760,3760,3760,3760,0
|
|
20240326,165900,422593800,3760,3760,3760,3760,0
|
|
20240326,165800,422593800,3760,3760,3760,3760,0
|
|
20240326,165700,422593800,3760,3760,3760,3760,0
|
|
20240326,165600,422593800,3760,3760,3760,3760,0
|
|
20240326,165500,422593800,3760,3760,3760,3760,0
|
|
20240326,165400,422593800,3760,3760,3760,3760,576
|
|
20240326,165300,422593800,3760,3760,3760,3760,0
|
|
20240326,165200,422593800,3760,3760,3760,3760,0
|
|
20240326,165100,422593800,3760,3760,3760,3760,0
|
|
20240326,165000,422593800,3760,3760,3760,3760,0
|
|
20240326,164900,422593800,3760,3760,3760,3760,0
|
|
20240326,164800,422593800,3760,3760,3760,3760,0
|
|
20240326,164700,422593800,3760,3760,3760,3760,0
|
|
20240326,164600,422593800,3760,3760,3760,3760,0
|
|
20240326,164500,422593800,3760,3760,3760,3760,0
|
|
20240326,164400,422593800,3760,3760,3760,3760,0
|
|
20240326,164300,422593800,3760,3760,3760,3760,0
|
|
20240326,164200,422593800,3760,3760,3760,3760,0
|
|
20240326,164100,422593800,3760,3760,3760,3760,0
|
|
20240326,164000,422593800,3760,3760,3760,3760,0
|
|
20240326,163900,422593800,3760,3760,3760,3760,0
|
|
20240326,163800,422593800,3760,3760,3760,3760,0
|
|
20240326,163700,422593800,3760,3760,3760,3760,0
|
|
20240326,163600,422593800,3760,3760,3760,3760,0
|
|
20240326,163500,422593800,3760,3760,3760,3760,0
|
|
20240326,163400,422593800,3760,3760,3760,3760,0
|
|
20240326,163300,422593800,3760,3760,3760,3760,0
|
|
20240326,163200,422593800,3760,3760,3760,3760,0
|
|
20240326,163100,422593800,3760,3760,3760,3760,0
|
|
20240326,163000,422593800,3760,3760,3760,3760,0
|
|
20240326,162900,422593800,3760,3760,3760,3760,0
|
|
20240326,162800,422593800,3760,3760,3760,3760,0
|
|
20240326,162700,422593800,3760,3760,3760,3760,0
|
|
20240326,162600,422593800,3760,3760,3760,3760,0
|
|
20240326,162500,422593800,3760,3760,3760,3760,0
|
|
20240326,162400,422593800,3760,3760,3760,3760,576
|
|
20240326,162300,422593800,3760,3760,3760,3760,0
|
|
20240326,162200,422593800,3760,3760,3760,3760,0
|
|
20240326,162100,422593800,3760,3760,3760,3760,0
|
|
20240326,162000,422593800,3760,3760,3760,3760,0
|
|
20240326,161900,422593800,3760,3760,3760,3760,0
|
|
20240326,161800,422593800,3760,3760,3760,3760,0
|
|
20240326,161700,422593800,3760,3760,3760,3760,0
|
|
20240326,161600,422593800,3760,3760,3760,3760,0
|
|
20240326,161500,422593800,3760,3760,3760,3760,0
|
|
20240326,161400,422593800,3760,3760,3760,3760,0
|
|
20240326,161300,422593800,3760,3760,3760,3760,0
|
|
20240326,161200,422593800,3760,3760,3760,3760,0
|
|
20240326,161100,422593800,3760,3760,3760,3760,0
|
|
20240326,161000,422593800,3760,3760,3760,3760,0
|
|
20240326,160900,422593800,3760,3760,3760,3760,0
|
|
20240326,160800,422593800,3760,3760,3760,3760,0
|
|
20240326,160700,422593800,3760,3760,3760,3760,0
|
|
20240326,160600,422593800,3760,3760,3760,3760,0
|
|
20240326,160500,422593800,3760,3760,3760,3760,0
|
|
20240326,160400,422593800,3760,3760,3760,3760,0
|
|
20240326,160300,422593800,3760,3760,3760,3760,0
|
|
20240326,160200,422593800,3760,3760,3760,3760,0
|
|
20240326,160100,422593800,3760,3760,3760,3760,0
|
|
20240326,160000,422593800,3760,3760,3760,3760,0
|
|
20240326,155900,422593800,3760,3760,3760,3760,0
|
|
20240326,155800,422593800,3760,3760,3760,3760,0
|
|
20240326,155700,422593800,3760,3760,3760,3760,0
|
|
20240326,155600,422593800,3760,3760,3760,3760,0
|
|
20240326,155500,422593800,3760,3760,3760,3760,0
|
|
20240326,155400,422593800,3760,3760,3760,3760,576
|
|
20240326,155300,422593800,3760,3760,3760,3760,0
|
|
20240326,155200,422593800,3760,3760,3760,3760,0
|
|
20240326,155100,422593800,3760,3760,3760,3760,0
|
|
20240326,155000,422593800,3760,3760,3760,3760,0
|
|
20240326,154900,422593800,3760,3760,3760,3760,0
|
|
20240326,154800,422593800,3760,3760,3760,3760,0
|
|
20240326,154700,422593800,3760,3760,3760,3760,0
|
|
20240326,154600,422593800,3760,3760,3760,3760,0
|
|
20240326,154500,422593800,3760,3760,3760,3760,0
|
|
20240326,154400,422593800,3760,3760,3760,3760,0
|
|
20240326,154300,422593800,3760,3760,3760,3760,0
|
|
20240326,154200,422593800,3760,3760,3760,3760,0
|
|
20240326,154100,422593800,3760,3760,3760,3760,0
|
|
20240326,154000,422593800,3760,3760,3760,3760,0
|
|
20240326,153900,422593800,3760,3760,3760,3760,0
|
|
20240326,153800,422593800,3760,3760,3760,3760,0
|
|
20240326,153700,422593800,3760,3760,3760,3760,0
|
|
20240326,153600,422593800,3760,3760,3760,3760,0
|
|
20240326,153500,422593800,3760,3760,3760,3760,0
|
|
20240326,153400,422593800,3760,3760,3760,3760,0
|
|
20240326,153300,422593800,3760,3760,3760,3760,0
|
|
20240326,153200,422593800,3760,3760,3760,3760,0
|
|
20240326,153100,422593800,3760,3760,3760,3760,0
|
|
20240326,153000,422593800,3760,3760,3760,3760,576
|
|
20240326,152900,420428040,3760,3760,3760,3760,0
|
|
20240326,152800,420428040,3760,3760,3760,3760,0
|
|
20240326,152700,420428040,3760,3760,3760,3760,0
|
|
20240326,152600,420428040,3760,3760,3760,3760,0
|
|
20240326,152500,420428040,3760,3760,3760,3760,0
|
|
20240326,152400,420428040,3760,3760,3760,3760,0
|
|
20240326,152300,420428040,3760,3760,3760,3760,0
|
|
20240326,152200,420428040,3760,3760,3760,3760,0
|
|
20240326,152100,420428040,3760,3760,3760,3760,0
|
|
20240326,152000,420428040,3760,3760,3760,3760,0
|
|
20240326,151900,420428040,3760,3755,3760,3750,110
|
|
20240326,151800,420015360,3760,3760,3760,3755,106
|
|
20240326,151700,419616815,3760,3760,3760,3760,100
|
|
20240326,151600,419240815,3760,3760,3760,3760,0
|
|
20240326,151500,419240815,3760,3760,3760,3755,126
|
|
20240326,151400,418767675,3755,3755,3755,3755,0
|
|
20240326,151300,418767675,3755,3755,3755,3755,163
|
|
20240326,151200,418155610,3765,3765,3765,3765,0
|
|
20240326,151100,418155610,3765,3765,3765,3765,0
|
|
20240326,151000,418155610,3765,3765,3765,3765,1
|
|
20240326,150900,418151845,3760,3760,3760,3760,83
|
|
20240326,150800,417839765,3765,3765,3765,3765,0
|
|
20240326,150700,417839765,3765,3765,3765,3765,14
|
|
20240326,150600,417787055,3760,3760,3760,3760,77
|
|
20240326,150500,417497535,3760,3760,3760,3760,30
|
|
20240326,150400,417384735,3760,3760,3760,3760,11
|
|
20240326,150300,417343375,3755,3755,3755,3755,0
|
|
20240326,150200,417343375,3755,3755,3755,3755,150
|
|
20240326,150100,416780125,3760,3760,3760,3760,50
|
|
20240326,150000,416592125,3760,3760,3760,3760,0
|
|
20240326,145900,416592125,3760,3760,3760,3760,26
|
|
20240326,145800,416494365,3760,3760,3760,3760,0
|
|
20240326,145700,416494365,3760,3760,3760,3760,3
|
|
20240326,145600,416483085,3760,3760,3760,3760,0
|
|
20240326,145500,416483085,3760,3760,3760,3760,113
|
|
20240326,145400,416058205,3760,3755,3760,3755,2
|
|
20240326,145300,416050690,3760,3755,3760,3755,109
|
|
20240326,145200,415641385,3760,3760,3760,3760,26
|
|
20240326,145100,415543625,3755,3760,3760,3755,73
|
|
20240326,145000,415269285,3760,3760,3760,3760,2
|
|
20240326,144900,415261765,3755,3755,3755,3755,0
|
|
20240326,144800,415261765,3755,3755,3755,3755,0
|
|
20240326,144700,415261765,3755,3760,3760,3755,362
|
|
20240326,144600,413902135,3760,3760,3760,3760,128
|
|
20240326,144500,413420855,3760,3760,3760,3760,297
|
|
20240326,144400,412304135,3765,3765,3765,3765,0
|
|
20240326,144300,412304135,3765,3765,3765,3765,14
|
|
20240326,144200,412251425,3760,3760,3760,3760,0
|
|
20240326,144100,412251425,3760,3760,3760,3760,127
|
|
20240326,144000,411773905,3760,3760,3760,3760,156
|
|
20240326,143900,411187345,3760,3760,3760,3760,0
|
|
20240326,143800,411187345,3760,3760,3760,3760,15
|
|
20240326,143700,411130945,3760,3760,3760,3760,100
|
|
20240326,143600,410754945,3760,3750,3760,3750,637
|
|
20240326,143500,408361515,3760,3760,3760,3760,100
|
|
20240326,143400,407985515,3750,3750,3750,3750,0
|
|
20240326,143300,407985515,3750,3750,3750,3750,0
|
|
20240326,143200,407985515,3750,3750,3750,3750,156
|
|
20240326,143100,407400515,3765,3765,3765,3765,0
|
|
20240326,143000,407400515,3765,3765,3765,3765,0
|
|
20240326,142900,407400515,3765,3765,3765,3750,4
|
|
20240326,142800,407385485,3750,3750,3750,3750,13
|
|
20240326,142700,407336735,3750,3755,3755,3750,169
|
|
20240326,142600,406702735,3750,3750,3750,3750,0
|
|
20240326,142500,406702735,3750,3750,3750,3750,156
|
|
20240326,142400,406117735,3750,3750,3750,3750,0
|
|
20240326,142300,406117735,3750,3750,3750,3750,156
|
|
20240326,142200,405532735,3765,3765,3765,3765,15
|
|
20240326,142100,405476260,3765,3765,3765,3765,215
|
|
20240326,142000,404666785,3745,3745,3745,3745,0
|
|
20240326,141900,404666785,3745,3750,3750,3745,182
|
|
20240326,141800,403984645,3770,3770,3770,3770,0
|
|
20240326,141700,403984645,3770,3770,3770,3770,0
|
|
20240326,141600,403984645,3770,3770,3770,3770,0
|
|
20240326,141500,403984645,3770,3770,3770,3770,100
|
|
20240326,141400,403607645,3770,3745,3770,3745,157
|
|
20240326,141300,403019655,3745,3745,3745,3745,0
|
|
20240326,141200,403019655,3745,3745,3745,3745,647
|
|
20240326,141100,400596640,3745,3745,3745,3745,0
|
|
20240326,141000,400596640,3745,3750,3750,3745,182
|
|
20240326,140900,399914220,3765,3750,3765,3750,292
|
|
20240326,140800,398815245,3770,3770,3770,3765,515
|
|
20240326,140700,396875020,3770,3770,3770,3770,4
|
|
20240326,140600,396859940,3750,3750,3750,3750,156
|
|
20240326,140500,396274940,3750,3750,3750,3750,0
|
|
20240326,140400,396274940,3750,3750,3750,3750,0
|
|
20240326,140300,396274940,3750,3750,3750,3750,156
|
|
20240326,140200,395689940,3750,3750,3750,3750,13
|
|
20240326,140100,395641190,3750,3755,3755,3750,169
|
|
20240326,140000,395006890,3750,3750,3750,3750,0
|
|
20240326,135900,395006890,3750,3750,3750,3750,0
|
|
20240326,135800,395006890,3750,3770,3770,3750,103
|
|
20240326,135700,394620580,3750,3750,3750,3750,1623
|
|
20240326,135600,388534330,3765,3765,3765,3765,531
|
|
20240326,135500,386535115,3765,3765,3765,3765,20
|
|
20240326,135400,386459815,3765,3765,3765,3765,1
|
|
20240326,135300,386456050,3745,3750,3750,3745,182
|
|
20240326,135200,385773810,3770,3770,3770,3770,1
|
|
20240326,135100,385770040,3750,3750,3750,3750,0
|
|
20240326,135000,385770040,3750,3755,3755,3750,571
|
|
20240326,134900,383628525,3750,3750,3750,3750,350
|
|
20240326,134800,382316025,3755,3760,3770,3755,156
|
|
20240326,134700,381730030,3770,3770,3770,3770,0
|
|
20240326,134600,381730030,3770,3755,3770,3755,118
|
|
20240326,134500,381286775,3760,3760,3760,3760,48
|
|
20240326,134400,381106295,3760,3760,3760,3760,183
|
|
20240326,134300,380418215,3770,3770,3770,3770,0
|
|
20240326,134200,380418215,3770,3770,3770,3770,1
|
|
20240326,134100,380414445,3770,3770,3770,3770,38
|
|
20240326,134000,380271185,3765,3765,3765,3765,419
|
|
20240326,133900,378693650,3765,3765,3765,3765,9
|
|
20240326,133800,378659765,3765,3755,3765,3755,610
|
|
20240326,133700,376366590,3755,3755,3755,3755,17
|
|
20240326,133600,376302755,3750,3750,3750,3750,13
|
|
20240326,133500,376254005,3750,3755,3755,3750,950
|
|
20240326,133400,372687605,3755,3755,3755,3755,0
|
|
20240326,133300,372687605,3755,3755,3755,3755,0
|
|
20240326,133200,372687605,3755,3755,3755,3755,0
|
|
20240326,133100,372687605,3755,3760,3760,3755,387
|
|
20240326,133000,371232620,3770,3770,3770,3770,1
|
|
20240326,132900,371228850,3770,3770,3770,3770,30
|
|
20240326,132800,371115750,3755,3755,3755,3755,0
|
|
20240326,132700,371115750,3755,3760,3760,3755,183
|
|
20240326,132600,370427780,3765,3765,3765,3765,0
|
|
20240326,132500,370427780,3765,3765,3765,3765,50
|
|
20240326,132400,370239530,3765,3765,3765,3765,0
|
|
20240326,132300,370239530,3765,3765,3765,3765,0
|
|
20240326,132200,370239530,3765,3765,3765,3765,156
|
|
20240326,132100,369652190,3765,3760,3765,3760,25
|
|
20240326,132000,369558105,3750,3755,3755,3750,1475
|
|
20240326,131900,364023250,3760,3760,3760,3760,1898
|
|
20240326,131800,356886770,3760,3760,3760,3760,184
|
|
20240326,131700,356194930,3765,3765,3765,3765,20
|
|
20240326,131600,356119630,3770,3765,3770,3760,464
|
|
20240326,131500,354372370,3770,3770,3770,3770,25
|
|
20240326,131400,354278120,3770,3770,3770,3770,39
|
|
20240326,131300,354131090,3780,3765,3780,3765,2
|
|
20240326,131200,354123545,3770,3770,3770,3770,502
|
|
20240326,131100,352231005,3780,3780,3780,3780,0
|
|
20240326,131000,352231005,3780,3765,3780,3765,14
|
|
20240326,130900,352178280,3780,3765,3780,3765,240
|
|
20240326,130800,351273630,3780,3780,3780,3780,0
|
|
20240326,130700,351273630,3780,3780,3780,3780,0
|
|
20240326,130600,351273630,3780,3780,3780,3780,0
|
|
20240326,130500,351273630,3780,3765,3780,3765,505
|
|
20240326,130400,349367070,3765,3765,3765,3765,2284
|
|
20240326,130300,340767810,3760,3760,3760,3760,0
|
|
20240326,130200,340767810,3760,3760,3760,3760,0
|
|
20240326,130100,340767810,3760,3765,3765,3760,683
|
|
20240326,130000,338197050,3765,3765,3765,3765,0
|
|
20240326,125900,338197050,3765,3770,3770,3765,2074
|
|
20240326,125800,330382330,3770,3770,3770,3770,154
|
|
20240326,125700,329801750,3770,3770,3770,3770,0
|
|
20240326,125600,329801750,3770,3770,3770,3770,156
|
|
20240326,125500,329213630,3770,3770,3770,3770,10
|
|
20240326,125400,329175930,3770,3770,3770,3770,27
|
|
20240326,125300,329074140,3770,3770,3770,3770,0
|
|
20240326,125200,329074140,3770,3770,3770,3770,183
|
|
20240326,125100,328384230,3775,3775,3775,3775,10
|
|
20240326,125000,328346480,3790,3790,3790,3790,52
|
|
20240326,124900,328149400,3770,3770,3770,3770,0
|
|
20240326,124800,328149400,3770,3770,3770,3770,356
|
|
20240326,124700,326807280,3770,3780,3780,3770,700
|
|
20240326,124600,324165670,3795,3795,3795,3795,39
|
|
20240326,124500,324017665,3790,3775,3790,3765,1874
|
|
20240326,124400,316947235,3775,3775,3775,3775,13
|
|
20240326,124300,316898160,3790,3780,3790,3775,177
|
|
20240326,124200,316229930,3785,3785,3785,3785,10
|
|
20240326,124100,316192080,3785,3785,3785,3785,52
|
|
20240326,124000,315995260,3780,3780,3780,3780,0
|
|
20240326,123900,315995260,3780,3780,3780,3780,156
|
|
20240326,123800,315405580,3780,3780,3780,3780,0
|
|
20240326,123700,315405580,3780,3780,3780,3780,0
|
|
20240326,123600,315405580,3780,3780,3780,3780,531
|
|
20240326,123500,313398400,3780,3780,3780,3780,183
|
|
20240326,123400,312706660,3785,3785,3785,3785,0
|
|
20240326,123300,312706660,3785,3785,3785,3785,0
|
|
20240326,123200,312706660,3785,3785,3785,3785,100
|
|
20240326,123100,312328160,3780,3780,3780,3780,1
|
|
20240326,123000,312324380,3785,3785,3785,3785,4
|
|
20240326,122900,312309240,3790,3785,3790,3785,127
|
|
20240326,122800,311827915,3785,3785,3785,3785,81
|
|
20240326,122700,311521330,3775,3775,3775,3775,0
|
|
20240326,122600,311521330,3775,3775,3775,3775,183
|
|
20240326,122500,310830505,3780,3780,3780,3780,0
|
|
20240326,122400,310830505,3780,3780,3780,3780,818
|
|
20240326,122300,307738465,3785,3785,3785,3785,0
|
|
20240326,122200,307738465,3785,3785,3785,3785,75
|
|
20240326,122100,307454590,3790,3790,3790,3790,0
|
|
20240326,122000,307454590,3790,3790,3790,3790,0
|
|
20240326,121900,307454590,3790,3780,3790,3780,61
|
|
20240326,121800,307223990,3780,3780,3780,3780,314
|
|
20240326,121700,306037070,3780,3795,3795,3780,321
|
|
20240326,121600,304822925,3785,3790,3790,3785,1027
|
|
20240326,121500,300934705,3790,3790,3790,3790,0
|
|
20240326,121400,300934705,3790,3790,3790,3790,0
|
|
20240326,121300,300934705,3790,3790,3790,3790,156
|
|
20240326,121200,300343465,3795,3795,3795,3795,778
|
|
20240326,121100,297390955,3795,3795,3795,3795,120
|
|
20240326,121000,296935555,3800,3800,3800,3800,149
|
|
20240326,120900,296369355,3790,3790,3790,3790,184
|
|
20240326,120800,295671995,3795,3795,3795,3795,1
|
|
20240326,120700,295668200,3795,3795,3795,3795,2
|
|
20240326,120600,295660610,3795,3795,3795,3795,0
|
|
20240326,120500,295660610,3795,3795,3795,3795,0
|
|
20240326,120400,295660610,3795,3795,3795,3795,156
|
|
20240326,120300,295068590,3795,3795,3795,3795,0
|
|
20240326,120200,295068590,3795,3795,3795,3795,0
|
|
20240326,120100,295068590,3795,3795,3795,3795,0
|
|
20240326,120000,295068590,3795,3795,3795,3795,184
|
|
20240326,115900,294370310,3795,3795,3795,3795,0
|
|
20240326,115800,294370310,3795,3795,3795,3795,0
|
|
20240326,115700,294370310,3795,3795,3795,3795,8
|
|
20240326,115600,294339950,3795,3795,3795,3795,156
|
|
20240326,115500,293747930,3795,3795,3795,3795,0
|
|
20240326,115400,293747930,3795,3800,3800,3795,31
|
|
20240326,115300,293630170,3800,3800,3800,3800,2
|
|
20240326,115200,293622570,3795,3800,3800,3795,134
|
|
20240326,115100,293113700,3800,3800,3800,3800,170
|
|
20240326,115000,292467700,3810,3810,3810,3810,0
|
|
20240326,114900,292467700,3810,3810,3810,3810,0
|
|
20240326,114800,292467700,3810,3810,3810,3810,61
|
|
20240326,114700,292235290,3795,3795,3795,3795,156
|
|
20240326,114600,291643270,3810,3795,3810,3795,101
|
|
20240326,114500,291259960,3810,3810,3810,3800,124
|
|
20240326,114400,290788720,3805,3800,3810,3800,145
|
|
20240326,114300,290236345,3800,3800,3810,3800,625
|
|
20240326,114200,287858575,3810,3810,3815,3800,3257
|
|
20240326,114100,275466260,3815,3815,3815,3815,100
|
|
20240326,114000,275084760,3815,3815,3815,3815,0
|
|
20240326,113900,275084760,3815,3805,3815,3805,28
|
|
20240326,113800,274978210,3815,3815,3815,3805,198
|
|
20240326,113700,274224400,3815,3815,3815,3815,0
|
|
20240326,113600,274224400,3815,3815,3815,3815,53
|
|
20240326,113500,274022205,3815,3815,3815,3815,1
|
|
20240326,113400,274018390,3805,3810,3810,3805,184
|
|
20240326,113300,273317420,3815,3815,3815,3815,30
|
|
20240326,113200,273202970,3815,3815,3815,3815,61
|
|
20240326,113100,272970255,3815,3815,3820,3815,83
|
|
20240326,113000,272653455,3815,3815,3820,3815,605
|
|
20240326,112900,270345370,3815,3810,3815,3810,583
|
|
20240326,112800,268123190,3815,3815,3815,3815,295
|
|
20240326,112700,266997765,3815,3815,3815,3815,60
|
|
20240326,112600,266768865,3815,3820,3820,3815,661
|
|
20240326,112500,264247130,3820,3820,3820,3820,316
|
|
20240326,112400,263040010,3820,3815,3820,3815,106
|
|
20240326,112300,262635115,3815,3815,3815,3815,200
|
|
20240326,112200,261872115,3815,3815,3815,3815,0
|
|
20240326,112100,261872115,3815,3815,3815,3815,186
|
|
20240326,112000,261162525,3825,3825,3825,3825,0
|
|
20240326,111900,261162525,3825,3825,3825,3825,21
|
|
20240326,111800,261082200,3815,3815,3815,3815,0
|
|
20240326,111700,261082200,3815,3815,3815,3815,184
|
|
20240326,111600,260380240,3830,3830,3830,3830,0
|
|
20240326,111500,260380240,3830,3830,3830,3830,204
|
|
20240326,111400,259598920,3825,3830,3835,3815,1760
|
|
20240326,111300,252858615,3830,3820,3830,3810,2046
|
|
20240326,111200,245038835,3810,3820,3820,3810,429
|
|
20240326,111100,243402325,3820,3820,3820,3820,0
|
|
20240326,111000,243402325,3820,3820,3820,3820,47
|
|
20240326,110900,243222785,3810,3810,3810,3810,60
|
|
20240326,110800,242994185,3810,3810,3820,3805,370
|
|
20240326,110700,241583405,3810,3810,3810,3810,0
|
|
20240326,110600,241583405,3810,3805,3810,3805,462
|
|
20240326,110500,239824995,3810,3810,3810,3810,2
|
|
20240326,110400,239817375,3810,3810,3810,3810,5
|
|
20240326,110300,239798325,3820,3820,3820,3820,5
|
|
20240326,110200,239779225,3820,3815,3820,3815,31
|
|
20240326,110100,239660880,3805,3815,3815,3805,1311
|
|
20240326,110000,234668300,3815,3810,3815,3810,24
|
|
20240326,105900,234576810,3810,3825,3825,3810,957
|
|
20240326,105800,230925860,3825,3815,3825,3815,131
|
|
20240326,105700,230426085,3815,3815,3815,3815,0
|
|
20240326,105600,230426085,3815,3815,3815,3815,0
|
|
20240326,105500,230426085,3815,3815,3815,3815,156
|
|
20240326,105400,229830945,3820,3820,3820,3820,624
|
|
20240326,105300,227447265,3825,3825,3825,3825,0
|
|
20240326,105200,227447265,3825,3825,3825,3825,1
|
|
20240326,105100,227443440,3830,3820,3830,3815,186
|
|
20240326,105000,226733725,3830,3830,3830,3830,481
|
|
20240326,104900,224891495,3830,3830,3830,3830,43
|
|
20240326,104800,224726805,3830,3825,3830,3825,1171
|
|
20240326,104700,220245115,3825,3820,3825,3820,220
|
|
20240326,104600,219403685,3820,3815,3820,3815,174
|
|
20240326,104500,218739785,3815,3815,3815,3815,410
|
|
20240326,104400,217175635,3820,3820,3820,3815,969
|
|
20240326,104300,213477655,3820,3820,3820,3820,1
|
|
20240326,104200,213473835,3815,3815,3815,3815,513
|
|
20240326,104100,211516740,3820,3820,3820,3820,13
|
|
20240326,104000,211467080,3820,3820,3820,3815,232
|
|
20240326,103900,210580890,3820,3820,3820,3820,1
|
|
20240326,103800,210577070,3815,3810,3815,3810,401
|
|
20240326,103700,209048190,3820,3815,3820,3810,96
|
|
20240326,103600,208682195,3820,3820,3825,3820,1253
|
|
20240326,103500,203890835,3825,3825,3825,3825,54
|
|
20240326,103400,203684285,3825,3810,3825,3805,4145
|
|
20240326,103300,187867040,3805,3815,3815,3805,419
|
|
20240326,103200,186270935,3810,3800,3810,3800,784
|
|
20240326,103100,183284805,3800,3800,3800,3800,930
|
|
20240326,103000,179750805,3800,3800,3800,3800,0
|
|
20240326,102900,179750805,3800,3805,3805,3795,292
|
|
20240326,102800,178642295,3805,3805,3805,3805,1000
|
|
20240326,102700,174837295,3805,3790,3805,3790,21
|
|
20240326,102600,174757690,3790,3795,3805,3790,298
|
|
20240326,102500,173626920,3795,3800,3800,3795,1115
|
|
20240326,102400,169389985,3800,3800,3800,3800,27
|
|
20240326,102300,169287385,3810,3800,3810,3800,249
|
|
20240326,102200,168339095,3805,3805,3805,3805,237
|
|
20240326,102100,167437310,3805,3800,3805,3800,230
|
|
20240326,102000,166563260,3800,3805,3805,3800,186
|
|
20240326,101900,165856310,3800,3800,3800,3800,60
|
|
20240326,101800,165628310,3800,3805,3805,3800,27
|
|
20240326,101700,165525705,3805,3805,3805,3805,536
|
|
20240326,101600,163486225,3785,3805,3805,3785,1849
|
|
20240326,101500,156481700,3805,3810,3810,3805,360
|
|
20240326,101400,155110980,3805,3800,3805,3800,1827
|
|
20240326,101300,148167775,3800,3800,3800,3800,139
|
|
20240326,101200,147639575,3800,3795,3810,3795,434
|
|
20240326,101100,145992310,3815,3780,3815,3780,4160
|
|
20240326,101000,130202065,3780,3780,3790,3775,1722
|
|
20240326,100900,123688825,3775,3775,3775,3775,836
|
|
20240326,100800,120532925,3755,3755,3755,3755,14
|
|
20240326,100700,120480355,3780,3780,3780,3760,299
|
|
20240326,100600,119353525,3770,3770,3770,3770,770
|
|
20240326,100500,116450625,3785,3780,3785,3780,263
|
|
20240326,100400,115456020,3780,3780,3785,3780,488
|
|
20240326,100300,113611080,3780,3770,3780,3770,385
|
|
20240326,100200,112157550,3780,3780,3780,3780,0
|
|
20240326,100100,112157550,3780,3780,3780,3780,214
|
|
20240326,100000,111348630,3785,3785,3785,3785,0
|
|
20240326,095900,111348630,3785,3750,3785,3750,4392
|
|
20240326,095800,94760345,3765,3760,3765,3760,520
|
|
20240326,095700,92805045,3760,3755,3760,3755,556
|
|
20240326,095600,90714650,3750,3750,3750,3750,19
|
|
20240326,095500,90643400,3750,3750,3750,3750,3
|
|
20240326,095400,90632150,3750,3750,3750,3750,157
|
|
20240326,095300,90043400,3765,3760,3765,3760,658
|
|
20240326,095200,87569315,3765,3760,3765,3760,213
|
|
20240326,095100,86767620,3765,3745,3765,3745,562
|
|
20240326,095000,84662870,3765,3775,3775,3745,200
|
|
20240326,094900,83913325,3770,3765,3770,3765,140
|
|
20240326,094800,83385675,3770,3760,3770,3730,5523
|
|
20240326,094700,62726845,3770,3760,3770,3760,749
|
|
20240326,094600,59907490,3755,3755,3755,3750,188
|
|
20240326,094500,59201690,3755,3755,3755,3755,0
|
|
20240326,094400,59201690,3755,3755,3755,3755,300
|
|
20240326,094300,58075190,3755,3755,3755,3755,1
|
|
20240326,094200,58071435,3760,3750,3760,3750,15
|
|
20240326,094100,58015175,3760,3760,3760,3750,265
|
|
20240326,094000,57020575,3760,3760,3760,3760,0
|
|
20240326,093900,57020575,3760,3760,3760,3760,0
|
|
20240326,093800,57020575,3760,3760,3760,3760,0
|
|
20240326,093700,57020575,3760,3755,3760,3745,170
|
|
20240326,093600,56383750,3740,3740,3740,3740,1
|
|
20240326,093500,56380010,3760,3760,3760,3760,20
|
|
20240326,093400,56304810,3760,3760,3760,3740,15
|
|
20240326,093300,56248665,3740,3745,3760,3740,185
|
|
20240326,093200,55555895,3760,3755,3760,3755,409
|
|
20240326,093100,54020095,3755,3750,3755,3750,60
|
|
20240326,093000,53794825,3735,3735,3735,3735,161
|
|
20240326,092900,53193490,3740,3740,3740,3740,20
|
|
20240326,092800,53118690,3740,3740,3740,3740,192
|
|
20240326,092700,52400610,3755,3755,3755,3755,0
|
|
20240326,092600,52400610,3755,3755,3755,3755,0
|
|
20240326,092500,52400610,3755,3740,3755,3740,1406
|
|
20240326,092400,47137225,3740,3740,3740,3740,284
|
|
20240326,092300,46075065,3745,3745,3745,3745,0
|
|
20240326,092200,46075065,3745,3740,3745,3740,426
|
|
20240326,092100,44481195,3745,3745,3745,3745,20
|
|
20240326,092000,44406295,3745,3740,3745,3740,639
|
|
20240326,091900,42014025,3745,3730,3750,3730,268
|
|
20240326,091800,41010960,3750,3750,3750,3750,0
|
|
20240326,091700,41010960,3750,3750,3750,3750,0
|
|
20240326,091600,41010960,3750,3750,3750,3720,18
|
|
20240326,091500,40943880,3725,3730,3750,3725,183
|
|
20240326,091400,40262055,3750,3750,3750,3750,0
|
|
20240326,091300,40262055,3750,3750,3750,3750,0
|
|
20240326,091200,40262055,3750,3735,3750,3735,1502
|
|
20240326,091100,34652055,3750,3735,3750,3735,168
|
|
20240326,091000,34024560,3750,3740,3750,3740,501
|
|
20240326,090900,32150810,3740,3740,3750,3740,86
|
|
20240326,090800,31829155,3740,3745,3745,3740,695
|
|
20240326,090700,29228915,3745,3755,3755,3745,16
|
|
20240326,090600,29168980,3765,3765,3765,3765,0
|
|
20240326,090500,29168980,3765,3765,3765,3765,45
|
|
20240326,090400,28999555,3765,3760,3765,3760,500
|
|
20240326,090300,27117655,3760,3760,3760,3735,1595
|
|
20240326,090200,21135845,3750,3750,3750,3750,157
|
|
20240326,090100,20547095,3765,3745,3765,3745,2766
|
|
20240326,090000,10155945,3745,3735,3745,3735,2718
|