685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202200,435511640,17860,17860,17860,17860,484
|
|
20240328,202100,435511640,17860,17860,17860,17860,0
|
|
20240328,202000,435511640,17860,17860,17860,17860,0
|
|
20240328,201900,435511640,17860,17860,17860,17860,0
|
|
20240328,201800,435511640,17860,17860,17860,17860,0
|
|
20240328,201700,435511640,17860,17860,17860,17860,0
|
|
20240328,201600,435511640,17860,17860,17860,17860,0
|
|
20240328,201500,435511640,17860,17860,17860,17860,0
|
|
20240328,201400,435511640,17860,17860,17860,17860,0
|
|
20240328,201300,435511640,17860,17860,17860,17860,0
|
|
20240328,201200,435511640,17860,17860,17860,17860,0
|
|
20240328,201100,435511640,17860,17860,17860,17860,0
|
|
20240328,201000,435511640,17860,17860,17860,17860,0
|
|
20240328,200900,435511640,17860,17860,17860,17860,0
|
|
20240328,200800,435511640,17860,17860,17860,17860,0
|
|
20240328,200700,435511640,17860,17860,17860,17860,0
|
|
20240328,200600,435511640,17860,17860,17860,17860,0
|
|
20240328,200500,435511640,17860,17860,17860,17860,0
|
|
20240328,200400,435511640,17860,17860,17860,17860,0
|
|
20240328,200300,435511640,17860,17860,17860,17860,0
|
|
20240328,200200,435511640,17860,17860,17860,17860,0
|
|
20240328,200100,435511640,17860,17860,17860,17860,0
|
|
20240328,200000,435511640,17860,17860,17860,17860,0
|
|
20240328,195900,435511640,17860,17860,17860,17860,0
|
|
20240328,195800,435511640,17860,17860,17860,17860,0
|
|
20240328,195700,435511640,17860,17860,17860,17860,0
|
|
20240328,195600,435511640,17860,17860,17860,17860,0
|
|
20240328,195500,435511640,17860,17860,17860,17860,0
|
|
20240328,195400,435511640,17860,17860,17860,17860,0
|
|
20240328,195300,435511640,17860,17860,17860,17860,0
|
|
20240328,195200,435511640,17860,17860,17860,17860,484
|
|
20240328,195100,435511640,17860,17860,17860,17860,0
|
|
20240328,195000,435511640,17860,17860,17860,17860,0
|
|
20240328,194900,435511640,17860,17860,17860,17860,0
|
|
20240328,194800,435511640,17860,17860,17860,17860,0
|
|
20240328,194700,435511640,17860,17860,17860,17860,0
|
|
20240328,194600,435511640,17860,17860,17860,17860,0
|
|
20240328,194500,435511640,17860,17860,17860,17860,0
|
|
20240328,194400,435511640,17860,17860,17860,17860,0
|
|
20240328,194300,435511640,17860,17860,17860,17860,0
|
|
20240328,194200,435511640,17860,17860,17860,17860,0
|
|
20240328,194100,435511640,17860,17860,17860,17860,0
|
|
20240328,194000,435511640,17860,17860,17860,17860,0
|
|
20240328,193900,435511640,17860,17860,17860,17860,0
|
|
20240328,193800,435511640,17860,17860,17860,17860,0
|
|
20240328,193700,435511640,17860,17860,17860,17860,0
|
|
20240328,193600,435511640,17860,17860,17860,17860,0
|
|
20240328,193500,435511640,17860,17860,17860,17860,0
|
|
20240328,193400,435511640,17860,17860,17860,17860,0
|
|
20240328,193300,435511640,17860,17860,17860,17860,0
|
|
20240328,193200,435511640,17860,17860,17860,17860,0
|
|
20240328,193100,435511640,17860,17860,17860,17860,0
|
|
20240328,193000,435511640,17860,17860,17860,17860,0
|
|
20240328,192900,435511640,17860,17860,17860,17860,0
|
|
20240328,192800,435511640,17860,17860,17860,17860,0
|
|
20240328,192700,435511640,17860,17860,17860,17860,0
|
|
20240328,192600,435511640,17860,17860,17860,17860,0
|
|
20240328,192500,435511640,17860,17860,17860,17860,0
|
|
20240328,192400,435511640,17860,17860,17860,17860,0
|
|
20240328,192300,435511640,17860,17860,17860,17860,0
|
|
20240328,192200,435511640,17860,17860,17860,17860,484
|
|
20240328,192100,435511640,17860,17860,17860,17860,0
|
|
20240328,192000,435511640,17860,17860,17860,17860,0
|
|
20240328,191900,435511640,17860,17860,17860,17860,0
|
|
20240328,191800,435511640,17860,17860,17860,17860,0
|
|
20240328,191700,435511640,17860,17860,17860,17860,0
|
|
20240328,191600,435511640,17860,17860,17860,17860,0
|
|
20240328,191500,435511640,17860,17860,17860,17860,0
|
|
20240328,191400,435511640,17860,17860,17860,17860,0
|
|
20240328,191300,435511640,17860,17860,17860,17860,0
|
|
20240328,191200,435511640,17860,17860,17860,17860,0
|
|
20240328,191100,435511640,17860,17860,17860,17860,0
|
|
20240328,191000,435511640,17860,17860,17860,17860,0
|
|
20240328,190900,435511640,17860,17860,17860,17860,0
|
|
20240328,190800,435511640,17860,17860,17860,17860,0
|
|
20240328,190700,435511640,17860,17860,17860,17860,0
|
|
20240328,190600,435511640,17860,17860,17860,17860,0
|
|
20240328,190500,435511640,17860,17860,17860,17860,0
|
|
20240328,190400,435511640,17860,17860,17860,17860,0
|
|
20240328,190300,435511640,17860,17860,17860,17860,0
|
|
20240328,190200,435511640,17860,17860,17860,17860,0
|
|
20240328,190100,435511640,17860,17860,17860,17860,0
|
|
20240328,190000,435511640,17860,17860,17860,17860,0
|
|
20240328,185900,435511640,17860,17860,17860,17860,0
|
|
20240328,185800,435511640,17860,17860,17860,17860,0
|
|
20240328,185700,435511640,17860,17860,17860,17860,0
|
|
20240328,185600,435511640,17860,17860,17860,17860,0
|
|
20240328,185500,435511640,17860,17860,17860,17860,0
|
|
20240328,185400,435511640,17860,17860,17860,17860,0
|
|
20240328,185300,435511640,17860,17860,17860,17860,0
|
|
20240328,185200,435511640,17860,17860,17860,17860,484
|
|
20240328,185100,435511640,17860,17860,17860,17860,0
|
|
20240328,185000,435511640,17860,17860,17860,17860,0
|
|
20240328,184900,435511640,17860,17860,17860,17860,0
|
|
20240328,184800,435511640,17860,17860,17860,17860,0
|
|
20240328,184700,435511640,17860,17860,17860,17860,0
|
|
20240328,184600,435511640,17860,17860,17860,17860,0
|
|
20240328,184500,435511640,17860,17860,17860,17860,0
|
|
20240328,184400,435511640,17860,17860,17860,17860,0
|
|
20240328,184300,435511640,17860,17860,17860,17860,0
|
|
20240328,184200,435511640,17860,17860,17860,17860,0
|
|
20240328,184100,435511640,17860,17860,17860,17860,0
|
|
20240328,184000,435511640,17860,17860,17860,17860,0
|
|
20240328,183900,435511640,17860,17860,17860,17860,0
|
|
20240328,183800,435511640,17860,17860,17860,17860,0
|
|
20240328,183700,435511640,17860,17860,17860,17860,0
|
|
20240328,183600,435511640,17860,17860,17860,17860,0
|
|
20240328,183500,435511640,17860,17860,17860,17860,0
|
|
20240328,183400,435511640,17860,17860,17860,17860,0
|
|
20240328,183300,435511640,17860,17860,17860,17860,0
|
|
20240328,183200,435511640,17860,17860,17860,17860,0
|
|
20240328,183100,435511640,17860,17860,17860,17860,0
|
|
20240328,183000,435511640,17860,17860,17860,17860,0
|
|
20240328,182900,435511640,17860,17860,17860,17860,0
|
|
20240328,182800,435511640,17860,17860,17860,17860,0
|
|
20240328,182700,435511640,17860,17860,17860,17860,0
|
|
20240328,182600,435511640,17860,17860,17860,17860,0
|
|
20240328,182500,435511640,17860,17860,17860,17860,0
|
|
20240328,182400,435511640,17860,17860,17860,17860,0
|
|
20240328,182300,435511640,17860,17860,17860,17860,0
|
|
20240328,182200,435511640,17860,17860,17860,17860,484
|
|
20240328,182100,435511640,17860,17860,17860,17860,0
|
|
20240328,182000,435511640,17860,17860,17860,17860,0
|
|
20240328,181900,435511640,17860,17860,17860,17860,0
|
|
20240328,181800,435511640,17860,17860,17860,17860,0
|
|
20240328,181700,435511640,17860,17860,17860,17860,0
|
|
20240328,181600,435511640,17860,17860,17860,17860,0
|
|
20240328,181500,435511640,17860,17860,17860,17860,0
|
|
20240328,181400,435511640,17860,17860,17860,17860,0
|
|
20240328,181300,435511640,17860,17860,17860,17860,0
|
|
20240328,181200,435511640,17860,17860,17860,17860,0
|
|
20240328,181100,435511640,17860,17860,17860,17860,0
|
|
20240328,181000,435511640,17860,17860,17860,17860,0
|
|
20240328,180900,435511640,17860,17860,17860,17860,0
|
|
20240328,180800,435511640,17860,17860,17860,17860,0
|
|
20240328,180700,435511640,17860,17860,17860,17860,0
|
|
20240328,180600,435511640,17860,17860,17860,17860,0
|
|
20240328,180500,435511640,17860,17860,17860,17860,0
|
|
20240328,180400,435511640,17860,17860,17860,17860,0
|
|
20240328,180300,435511640,17860,17860,17860,17860,0
|
|
20240328,180200,435511640,17860,17860,17860,17860,0
|
|
20240328,180100,435511640,17860,17860,17860,17860,0
|
|
20240328,180000,435511640,17860,17860,17860,17860,0
|
|
20240328,175900,435511640,17860,17860,17860,17860,0
|
|
20240328,175800,435511640,17860,17860,17860,17860,0
|
|
20240328,175700,435511640,17860,17860,17860,17860,0
|
|
20240328,175600,435511640,17860,17860,17860,17860,0
|
|
20240328,175500,435511640,17860,17860,17860,17860,0
|
|
20240328,175400,435511640,17860,17860,17860,17860,0
|
|
20240328,175300,435511640,17860,17860,17860,17860,0
|
|
20240328,175200,435511640,17860,17860,17860,17860,484
|
|
20240328,175100,435511640,17860,17860,17860,17860,0
|
|
20240328,175000,435511640,17860,17860,17860,17860,0
|
|
20240328,174900,435511640,17860,17860,17860,17860,0
|
|
20240328,174800,435511640,17860,17860,17860,17860,0
|
|
20240328,174700,435511640,17860,17860,17860,17860,0
|
|
20240328,174600,435511640,17860,17860,17860,17860,0
|
|
20240328,174500,435511640,17860,17860,17860,17860,0
|
|
20240328,174400,435511640,17860,17860,17860,17860,0
|
|
20240328,174300,435511640,17860,17860,17860,17860,0
|
|
20240328,174200,435511640,17860,17860,17860,17860,0
|
|
20240328,174100,435511640,17860,17860,17860,17860,0
|
|
20240328,174000,435511640,17860,17860,17860,17860,0
|
|
20240328,173900,435511640,17860,17860,17860,17860,0
|
|
20240328,173800,435511640,17860,17860,17860,17860,0
|
|
20240328,173700,435511640,17860,17860,17860,17860,0
|
|
20240328,173600,435511640,17860,17860,17860,17860,0
|
|
20240328,173500,435511640,17860,17860,17860,17860,0
|
|
20240328,173400,435511640,17860,17860,17860,17860,0
|
|
20240328,173300,435511640,17860,17860,17860,17860,0
|
|
20240328,173200,435511640,17860,17860,17860,17860,0
|
|
20240328,173100,435511640,17860,17860,17860,17860,0
|
|
20240328,173000,435511640,17860,17860,17860,17860,0
|
|
20240328,172900,435511640,17860,17860,17860,17860,0
|
|
20240328,172800,435511640,17860,17860,17860,17860,0
|
|
20240328,172700,435511640,17860,17860,17860,17860,0
|
|
20240328,172600,435511640,17860,17860,17860,17860,0
|
|
20240328,172500,435511640,17860,17860,17860,17860,0
|
|
20240328,172400,435511640,17860,17860,17860,17860,0
|
|
20240328,172300,435511640,17860,17860,17860,17860,0
|
|
20240328,172200,435511640,17860,17860,17860,17860,484
|
|
20240328,172100,435511640,17860,17860,17860,17860,0
|
|
20240328,172000,435511640,17860,17860,17860,17860,0
|
|
20240328,171900,435511640,17860,17860,17860,17860,0
|
|
20240328,171800,435511640,17860,17860,17860,17860,0
|
|
20240328,171700,435511640,17860,17860,17860,17860,0
|
|
20240328,171600,435511640,17860,17860,17860,17860,0
|
|
20240328,171500,435511640,17860,17860,17860,17860,0
|
|
20240328,171400,435511640,17860,17860,17860,17860,0
|
|
20240328,171300,435511640,17860,17860,17860,17860,0
|
|
20240328,171200,435511640,17860,17860,17860,17860,0
|
|
20240328,171100,435511640,17860,17860,17860,17860,0
|
|
20240328,171000,435511640,17860,17860,17860,17860,0
|
|
20240328,170900,435511640,17860,17860,17860,17860,0
|
|
20240328,170800,435511640,17860,17860,17860,17860,0
|
|
20240328,170700,435511640,17860,17860,17860,17860,0
|
|
20240328,170600,435511640,17860,17860,17860,17860,0
|
|
20240328,170500,435511640,17860,17860,17860,17860,0
|
|
20240328,170400,435511640,17860,17860,17860,17860,0
|
|
20240328,170300,435511640,17860,17860,17860,17860,0
|
|
20240328,170200,435511640,17860,17860,17860,17860,0
|
|
20240328,170100,435511640,17860,17860,17860,17860,0
|
|
20240328,170000,435511640,17860,17860,17860,17860,0
|
|
20240328,165900,435511640,17860,17860,17860,17860,0
|
|
20240328,165800,435511640,17860,17860,17860,17860,0
|
|
20240328,165700,435511640,17860,17860,17860,17860,0
|
|
20240328,165600,435511640,17860,17860,17860,17860,0
|
|
20240328,165500,435511640,17860,17860,17860,17860,0
|
|
20240328,165400,435511640,17860,17860,17860,17860,0
|
|
20240328,165300,435511640,17860,17860,17860,17860,0
|
|
20240328,165200,435511640,17860,17860,17860,17860,484
|
|
20240328,165100,435511640,17860,17860,17860,17860,0
|
|
20240328,165000,435511640,17860,17860,17860,17860,0
|
|
20240328,164900,435511640,17860,17860,17860,17860,0
|
|
20240328,164800,435511640,17860,17860,17860,17860,0
|
|
20240328,164700,435511640,17860,17860,17860,17860,0
|
|
20240328,164600,435511640,17860,17860,17860,17860,0
|
|
20240328,164500,435511640,17860,17860,17860,17860,0
|
|
20240328,164400,435511640,17860,17860,17860,17860,0
|
|
20240328,164300,435511640,17860,17860,17860,17860,0
|
|
20240328,164200,435511640,17860,17860,17860,17860,0
|
|
20240328,164100,435511640,17860,17860,17860,17860,0
|
|
20240328,164000,435511640,17860,17860,17860,17860,0
|
|
20240328,163900,435511640,17860,17860,17860,17860,0
|
|
20240328,163800,435511640,17860,17860,17860,17860,0
|
|
20240328,163700,435511640,17860,17860,17860,17860,0
|
|
20240328,163600,435511640,17860,17860,17860,17860,0
|
|
20240328,163500,435511640,17860,17860,17860,17860,0
|
|
20240328,163400,435511640,17860,17860,17860,17860,0
|
|
20240328,163300,435511640,17860,17860,17860,17860,0
|
|
20240328,163200,435511640,17860,17860,17860,17860,0
|
|
20240328,163100,435511640,17860,17860,17860,17860,0
|
|
20240328,163000,435511640,17860,17860,17860,17860,0
|
|
20240328,162900,435511640,17860,17860,17860,17860,0
|
|
20240328,162800,435511640,17860,17860,17860,17860,0
|
|
20240328,162700,435511640,17860,17860,17860,17860,0
|
|
20240328,162600,435511640,17860,17860,17860,17860,0
|
|
20240328,162500,435511640,17860,17860,17860,17860,0
|
|
20240328,162400,435511640,17860,17860,17860,17860,0
|
|
20240328,162300,435511640,17860,17860,17860,17860,0
|
|
20240328,162200,435511640,17860,17860,17860,17860,484
|
|
20240328,162100,435511640,17860,17860,17860,17860,0
|
|
20240328,162000,435511640,17860,17860,17860,17860,0
|
|
20240328,161900,435511640,17860,17860,17860,17860,0
|
|
20240328,161800,435511640,17860,17860,17860,17860,0
|
|
20240328,161700,435511640,17860,17860,17860,17860,0
|
|
20240328,161600,435511640,17860,17860,17860,17860,0
|
|
20240328,161500,435511640,17860,17860,17860,17860,0
|
|
20240328,161400,435511640,17860,17860,17860,17860,0
|
|
20240328,161300,435511640,17860,17860,17860,17860,0
|
|
20240328,161200,435511640,17860,17860,17860,17860,0
|
|
20240328,161100,435511640,17860,17860,17860,17860,0
|
|
20240328,161000,435511640,17860,17860,17860,17860,0
|
|
20240328,160900,435511640,17860,17860,17860,17860,0
|
|
20240328,160800,435511640,17860,17860,17860,17860,0
|
|
20240328,160700,435511640,17860,17860,17860,17860,0
|
|
20240328,160600,435511640,17860,17860,17860,17860,0
|
|
20240328,160500,435511640,17860,17860,17860,17860,0
|
|
20240328,160400,435511640,17860,17860,17860,17860,0
|
|
20240328,160300,435511640,17860,17860,17860,17860,0
|
|
20240328,160200,435511640,17860,17860,17860,17860,0
|
|
20240328,160100,435511640,17860,17860,17860,17860,0
|
|
20240328,160000,435511640,17860,17860,17860,17860,0
|
|
20240328,155900,435511640,17860,17860,17860,17860,0
|
|
20240328,155800,435511640,17860,17860,17860,17860,0
|
|
20240328,155700,435511640,17860,17860,17860,17860,0
|
|
20240328,155600,435511640,17860,17860,17860,17860,0
|
|
20240328,155500,435511640,17860,17860,17860,17860,0
|
|
20240328,155400,435511640,17860,17860,17860,17860,0
|
|
20240328,155300,435511640,17860,17860,17860,17860,0
|
|
20240328,155200,435511640,17860,17860,17860,17860,484
|
|
20240328,155100,435511640,17860,17860,17860,17860,0
|
|
20240328,155000,435511640,17860,17860,17860,17860,0
|
|
20240328,154900,435511640,17860,17860,17860,17860,0
|
|
20240328,154800,435511640,17860,17860,17860,17860,0
|
|
20240328,154700,435511640,17860,17860,17860,17860,0
|
|
20240328,154600,435511640,17860,17860,17860,17860,0
|
|
20240328,154500,435511640,17860,17860,17860,17860,0
|
|
20240328,154400,435511640,17860,17860,17860,17860,0
|
|
20240328,154300,435511640,17860,17860,17860,17860,0
|
|
20240328,154200,435511640,17860,17860,17860,17860,0
|
|
20240328,154100,435511640,17860,17860,17860,17860,0
|
|
20240328,154000,435511640,17860,17860,17860,17860,0
|
|
20240328,153900,435511640,17860,17860,17860,17860,0
|
|
20240328,153800,435511640,17860,17860,17860,17860,0
|
|
20240328,153700,435511640,17860,17860,17860,17860,0
|
|
20240328,153600,435511640,17860,17860,17860,17860,0
|
|
20240328,153500,435511640,17860,17860,17860,17860,0
|
|
20240328,153400,435511640,17860,17860,17860,17860,0
|
|
20240328,153300,435511640,17860,17860,17860,17860,0
|
|
20240328,153200,435511640,17860,17860,17860,17860,0
|
|
20240328,153100,435511640,17860,17860,17860,17860,0
|
|
20240328,153000,435511640,17860,17860,17860,17860,484
|
|
20240328,152900,426867400,17840,17840,17840,17840,0
|
|
20240328,152800,426867400,17840,17840,17840,17840,0
|
|
20240328,152700,426867400,17840,17840,17840,17840,0
|
|
20240328,152600,426867400,17840,17840,17840,17840,0
|
|
20240328,152500,426867400,17840,17840,17840,17840,0
|
|
20240328,152400,426867400,17840,17840,17840,17840,0
|
|
20240328,152300,426867400,17840,17840,17840,17840,0
|
|
20240328,152200,426867400,17840,17840,17840,17840,0
|
|
20240328,152100,426867400,17840,17840,17840,17840,0
|
|
20240328,152000,426867400,17840,17840,17840,17840,0
|
|
20240328,151900,426867400,17840,17800,17840,17760,38
|
|
20240328,151800,426192040,17800,17800,17800,17800,0
|
|
20240328,151700,426192040,17800,17750,17840,17750,32
|
|
20240328,151600,425622860,17840,17790,17840,17790,151
|
|
20240328,151500,422932020,17790,17790,17790,17790,193
|
|
20240328,151400,419498550,17790,17790,17790,17790,10
|
|
20240328,151300,419320650,17790,17790,17790,17790,0
|
|
20240328,151200,419320650,17790,17760,17790,17760,37
|
|
20240328,151100,418663500,17850,17850,17850,17760,8
|
|
20240328,151000,418521240,17770,17770,17850,17770,102
|
|
20240328,150900,416708620,17860,17860,17860,17860,0
|
|
20240328,150800,416708620,17860,17860,17860,17860,160
|
|
20240328,150700,413851020,17870,17850,17870,17850,4
|
|
20240328,150600,413779600,17850,17760,17850,17760,103
|
|
20240328,150500,411949780,17760,17800,17850,17760,75
|
|
20240328,150400,410616760,17800,17770,17800,17770,10
|
|
20240328,150300,410438880,17850,17850,17850,17850,0
|
|
20240328,150200,410438880,17850,17850,17850,17850,0
|
|
20240328,150100,410438880,17850,17850,17850,17850,0
|
|
20240328,150000,410438880,17850,17850,17850,17850,1
|
|
20240328,145900,410421030,17870,17870,17870,17870,0
|
|
20240328,145800,410421030,17870,17830,17870,17830,88
|
|
20240328,145700,408851870,17880,17850,17880,17850,51
|
|
20240328,145600,407941490,17850,17880,17880,17850,6
|
|
20240328,145500,407834240,17880,17880,17880,17760,404
|
|
20240328,145400,400654810,17800,17800,17800,17800,30
|
|
20240328,145300,400120810,17880,17800,17880,17800,3
|
|
20240328,145200,400067330,17880,17880,17880,17880,0
|
|
20240328,145100,400067330,17880,17880,17880,17880,0
|
|
20240328,145000,400067330,17880,17880,17880,17880,2
|
|
20240328,144900,400031570,17880,17880,17880,17880,3
|
|
20240328,144800,399977930,17880,17880,17880,17880,0
|
|
20240328,144700,399977930,17880,17880,17880,17880,0
|
|
20240328,144600,399977930,17880,17780,17880,17770,30
|
|
20240328,144500,399444300,17800,17800,17800,17800,7
|
|
20240328,144400,399319700,17800,17850,17860,17800,132
|
|
20240328,144300,396963540,17860,17860,17860,17860,0
|
|
20240328,144200,396963540,17860,17860,17860,17860,20
|
|
20240328,144100,396606340,17850,17850,17850,17850,1
|
|
20240328,144000,396588490,17890,17890,17890,17890,0
|
|
20240328,143900,396588490,17890,17890,17890,17890,0
|
|
20240328,143800,396588490,17890,17780,17890,17780,3
|
|
20240328,143700,396535040,17890,17890,17890,17890,0
|
|
20240328,143600,396535040,17890,17800,17890,17780,40
|
|
20240328,143500,395823380,17850,17850,17850,17850,0
|
|
20240328,143400,395823380,17850,17890,17890,17850,5
|
|
20240328,143300,395733970,17900,17890,17900,17890,7
|
|
20240328,143200,395608730,17890,17890,17890,17890,4
|
|
20240328,143100,395537170,17900,17890,17900,17890,200
|
|
20240328,143000,391959160,17890,17890,17890,17890,0
|
|
20240328,142900,391959160,17890,17890,17890,17890,0
|
|
20240328,142800,391959160,17890,17850,17890,17850,200
|
|
20240328,142700,388384600,17850,17850,17850,17850,0
|
|
20240328,142600,388384600,17850,17850,17850,17850,1
|
|
20240328,142500,388366750,17840,17840,17840,17840,21
|
|
20240328,142400,387992110,17860,17840,17860,17840,9
|
|
20240328,142300,387831520,17840,17840,17840,17840,1
|
|
20240328,142200,387813680,17830,17830,17830,17830,13
|
|
20240328,142100,387581890,17830,17830,17830,17830,0
|
|
20240328,142000,387581890,17830,17830,17830,17830,1
|
|
20240328,141900,387564060,17740,17740,17740,17740,0
|
|
20240328,141800,387564060,17740,17740,17740,17740,0
|
|
20240328,141700,387564060,17740,17740,17740,17740,0
|
|
20240328,141600,387564060,17740,17740,17740,17740,0
|
|
20240328,141500,387564060,17740,17750,17750,17740,40
|
|
20240328,141400,386854420,17750,17750,17750,17750,1
|
|
20240328,141300,386836670,17830,17830,17830,17830,0
|
|
20240328,141200,386836670,17830,17830,17830,17830,0
|
|
20240328,141100,386836670,17830,17830,17830,17830,1
|
|
20240328,141000,386818840,17820,17750,17820,17740,57
|
|
20240328,140900,385805270,17760,17760,17760,17760,1
|
|
20240328,140800,385787510,17810,17810,17810,17810,0
|
|
20240328,140700,385787510,17810,17810,17810,17810,0
|
|
20240328,140600,385787510,17810,17810,17810,17810,0
|
|
20240328,140500,385787510,17810,17810,17810,17810,0
|
|
20240328,140400,385787510,17810,17810,17810,17810,168
|
|
20240328,140300,382795430,17810,17810,17810,17810,0
|
|
20240328,140200,382795430,17810,17810,17810,17810,0
|
|
20240328,140100,382795430,17810,17810,17810,17810,1
|
|
20240328,140000,382777620,17740,17740,17740,17740,0
|
|
20240328,135900,382777620,17740,17750,17750,17740,25
|
|
20240328,135800,382334110,17740,17750,17750,17740,18
|
|
20240328,135700,382014770,17740,17750,17750,17740,5
|
|
20240328,135600,381926060,17740,17800,17820,17740,23
|
|
20240328,135500,381517810,17820,17750,17820,17740,11
|
|
20240328,135400,381322390,17820,17820,17820,17820,0
|
|
20240328,135300,381322390,17820,17820,17820,17820,0
|
|
20240328,135200,381322390,17820,17820,17820,17820,2
|
|
20240328,135100,381286750,17810,17810,17810,17810,0
|
|
20240328,135000,381286750,17810,17780,17810,17780,3
|
|
20240328,134900,381233380,17790,17790,17790,17790,0
|
|
20240328,134800,381233380,17790,17750,17790,17750,2
|
|
20240328,134700,381197840,17810,17750,17810,17750,12
|
|
20240328,134600,380984780,17800,17800,17800,17800,1
|
|
20240328,134500,380966980,17810,17810,17810,17810,1
|
|
20240328,134400,380949170,17850,17840,17850,17840,25
|
|
20240328,134300,380503090,17840,17800,17840,17800,3
|
|
20240328,134200,380449650,17840,17840,17840,17840,0
|
|
20240328,134100,380449650,17840,17840,17840,17840,0
|
|
20240328,134000,380449650,17840,17840,17840,17840,0
|
|
20240328,133900,380449650,17840,17840,17840,17840,0
|
|
20240328,133800,380449650,17840,17840,17840,17840,0
|
|
20240328,133700,380449650,17840,17840,17840,17750,3
|
|
20240328,133600,380396220,17780,17780,17780,17780,4
|
|
20240328,133500,380325100,17800,17840,17840,17800,2
|
|
20240328,133400,380289460,17730,17730,17730,17730,0
|
|
20240328,133300,380289460,17730,17800,17800,17730,60
|
|
20240328,133200,379225270,17840,17840,17840,17840,0
|
|
20240328,133100,379225270,17840,17840,17840,17840,0
|
|
20240328,133000,379225270,17840,17840,17840,17840,0
|
|
20240328,132900,379225270,17840,17840,17840,17840,0
|
|
20240328,132800,379225270,17840,17840,17840,17840,1
|
|
20240328,132700,379207430,17840,17840,17840,17750,12
|
|
20240328,132600,378993640,17820,17820,17830,17820,256
|
|
20240328,132500,374429510,17820,17820,17820,17820,20
|
|
20240328,132400,374073110,17820,17820,17820,17820,0
|
|
20240328,132300,374073110,17820,17820,17820,17820,1
|
|
20240328,132200,374055290,17820,17820,17820,17820,0
|
|
20240328,132100,374055290,17820,17770,17820,17770,64
|
|
20240328,132000,372916700,17770,17760,17770,17760,104
|
|
20240328,131900,371069650,17760,17760,17760,17760,1
|
|
20240328,131800,371051890,17740,17750,17750,17740,4
|
|
20240328,131700,370980920,17740,17740,17740,17740,0
|
|
20240328,131600,370980920,17740,17740,17740,17740,18
|
|
20240328,131500,370661600,17740,17740,17740,17740,1
|
|
20240328,131400,370643860,17740,17720,17740,17720,29
|
|
20240328,131300,370129960,17720,17730,17730,17720,235
|
|
20240328,131200,365965100,17730,17730,17730,17730,0
|
|
20240328,131100,365965100,17730,17730,17730,17730,21
|
|
20240328,131000,365592770,17740,17740,17740,17740,0
|
|
20240328,130900,365592770,17740,17740,17740,17740,0
|
|
20240328,130800,365592770,17740,17740,17740,17740,0
|
|
20240328,130700,365592770,17740,17740,17740,17740,0
|
|
20240328,130600,365592770,17740,17740,17740,17740,0
|
|
20240328,130500,365592770,17740,17740,17740,17740,0
|
|
20240328,130400,365592770,17740,17740,17740,17740,0
|
|
20240328,130300,365592770,17740,17740,17740,17740,1
|
|
20240328,130200,365575030,17730,17730,17730,17730,27
|
|
20240328,130100,365096320,17740,17740,17740,17740,70
|
|
20240328,130000,363854520,17740,17740,17740,17740,7
|
|
20240328,125900,363730340,17740,17740,17740,17740,0
|
|
20240328,125800,363730340,17740,17740,17740,17740,0
|
|
20240328,125700,363730340,17740,17740,17740,17740,0
|
|
20240328,125600,363730340,17740,17740,17740,17740,0
|
|
20240328,125500,363730340,17740,17740,17740,17740,0
|
|
20240328,125400,363730340,17740,17740,17740,17740,0
|
|
20240328,125300,363730340,17740,17740,17740,17740,0
|
|
20240328,125200,363730340,17740,17740,17740,17740,0
|
|
20240328,125100,363730340,17740,17740,17740,17740,0
|
|
20240328,125000,363730340,17740,17740,17740,17740,4
|
|
20240328,124900,363659380,17740,17740,17740,17740,0
|
|
20240328,124800,363659380,17740,17740,17740,17740,2
|
|
20240328,124700,363623900,17740,17740,17740,17740,50
|
|
20240328,124600,362736900,17750,17750,17750,17750,113
|
|
20240328,124500,360731150,17760,17760,17760,17760,0
|
|
20240328,124400,360731150,17760,17760,17760,17760,10
|
|
20240328,124300,360553550,17760,17760,17760,17760,0
|
|
20240328,124200,360553550,17760,17750,17760,17750,9
|
|
20240328,124100,360393720,17760,17760,17760,17760,7
|
|
20240328,124000,360269400,17760,17760,17760,17760,1
|
|
20240328,123900,360251640,17750,17750,17750,17750,0
|
|
20240328,123800,360251640,17750,17750,17750,17750,0
|
|
20240328,123700,360251640,17750,17740,17750,17740,43
|
|
20240328,123600,359488780,17740,17740,17740,17740,1
|
|
20240328,123500,359471040,17730,17730,17730,17730,0
|
|
20240328,123400,359471040,17730,17730,17730,17730,0
|
|
20240328,123300,359471040,17730,17730,17730,17730,100
|
|
20240328,123200,357698040,17730,17730,17730,17730,0
|
|
20240328,123100,357698040,17730,17730,17730,17730,0
|
|
20240328,123000,357698040,17730,17730,17730,17730,1
|
|
20240328,122900,357680310,17760,17760,17760,17760,0
|
|
20240328,122800,357680310,17760,17760,17760,17760,1
|
|
20240328,122700,357662550,17760,17760,17760,17760,0
|
|
20240328,122600,357662550,17760,17760,17760,17760,0
|
|
20240328,122500,357662550,17760,17760,17760,17760,0
|
|
20240328,122400,357662550,17760,17760,17760,17760,0
|
|
20240328,122300,357662550,17760,17740,17760,17740,4
|
|
20240328,122200,357591550,17730,17730,17730,17730,1
|
|
20240328,122100,357573820,17760,17750,17760,17730,44
|
|
20240328,122000,356793590,17760,17730,17760,17730,12
|
|
20240328,121900,356580690,17740,17750,17750,17740,24
|
|
20240328,121800,356154910,17760,17760,17760,17760,0
|
|
20240328,121700,356154910,17760,17760,17760,17760,0
|
|
20240328,121600,356154910,17760,17760,17760,17760,5
|
|
20240328,121500,356066110,17760,17760,17760,17760,0
|
|
20240328,121400,356066110,17760,17760,17760,17760,0
|
|
20240328,121300,356066110,17760,17760,17760,17760,0
|
|
20240328,121200,356066110,17760,17760,17760,17760,0
|
|
20240328,121100,356066110,17760,17760,17760,17760,47
|
|
20240328,121000,355231390,17760,17760,17760,17760,0
|
|
20240328,120900,355231390,17760,17760,17760,17760,0
|
|
20240328,120800,355231390,17760,17760,17760,17760,8
|
|
20240328,120700,355089310,17800,17800,17800,17800,0
|
|
20240328,120600,355089310,17800,17800,17800,17800,0
|
|
20240328,120500,355089310,17800,17800,17800,17800,0
|
|
20240328,120400,355089310,17800,17800,17800,17800,0
|
|
20240328,120300,355089310,17800,17800,17800,17800,0
|
|
20240328,120200,355089310,17800,17800,17800,17800,1
|
|
20240328,120100,355071510,17830,17800,17830,17730,211
|
|
20240328,120000,351326230,17850,17850,17850,17850,0
|
|
20240328,115900,351326230,17850,17850,17850,17850,0
|
|
20240328,115800,351326230,17850,17850,17850,17850,0
|
|
20240328,115700,351326230,17850,17850,17850,17850,0
|
|
20240328,115600,351326230,17850,17850,17850,17850,0
|
|
20240328,115500,351326230,17850,17850,17850,17850,1
|
|
20240328,115400,351308380,17870,17870,17870,17870,0
|
|
20240328,115300,351308380,17870,17870,17870,17870,0
|
|
20240328,115200,351308380,17870,17870,17870,17870,0
|
|
20240328,115100,351308380,17870,17870,17870,17870,0
|
|
20240328,115000,351308380,17870,17870,17870,17870,0
|
|
20240328,114900,351308380,17870,17870,17870,17870,0
|
|
20240328,114800,351308380,17870,17870,17870,17870,0
|
|
20240328,114700,351308380,17870,17870,17870,17870,0
|
|
20240328,114600,351308380,17870,17870,17870,17870,0
|
|
20240328,114500,351308380,17870,17870,17870,17870,0
|
|
20240328,114400,351308380,17870,17870,17870,17870,0
|
|
20240328,114300,351308380,17870,17870,17870,17870,0
|
|
20240328,114200,351308380,17870,17870,17870,17870,5
|
|
20240328,114100,351219030,17870,17870,17870,17870,0
|
|
20240328,114000,351219030,17870,17870,17870,17870,0
|
|
20240328,113900,351219030,17870,17870,17870,17870,0
|
|
20240328,113800,351219030,17870,17870,17870,17870,0
|
|
20240328,113700,351219030,17870,17870,17870,17870,0
|
|
20240328,113600,351219030,17870,17870,17870,17870,0
|
|
20240328,113500,351219030,17870,17870,17870,17870,0
|
|
20240328,113400,351219030,17870,17870,17870,17870,0
|
|
20240328,113300,351219030,17870,17870,17870,17870,1
|
|
20240328,113200,351201160,17870,17870,17870,17870,0
|
|
20240328,113100,351201160,17870,17870,17870,17870,0
|
|
20240328,113000,351201160,17870,17870,17870,17870,81
|
|
20240328,112900,349753690,17880,17880,17880,17880,0
|
|
20240328,112800,349753690,17880,17880,17880,17880,1
|
|
20240328,112700,349735810,17710,17750,17750,17710,300
|
|
20240328,112600,344417830,17900,17900,17900,17900,1
|
|
20240328,112500,344399930,17890,17890,17890,17890,4
|
|
20240328,112400,344328370,17810,17810,17810,17810,259
|
|
20240328,112300,339715580,17730,17900,17900,17730,59
|
|
20240328,112200,338663370,17840,17840,17840,17840,1
|
|
20240328,112100,338645530,17900,17900,17900,17900,1
|
|
20240328,112000,338627630,17840,17840,17840,17840,45
|
|
20240328,111900,337824830,17840,17840,17840,17840,39
|
|
20240328,111800,337129070,17840,17850,17850,17840,34
|
|
20240328,111700,336522280,17850,17850,17850,17850,2
|
|
20240328,111600,336486580,17700,17820,17850,17700,3212
|
|
20240328,111500,279494940,17820,17850,17850,17820,298
|
|
20240328,111400,274179660,17880,17880,17880,17880,0
|
|
20240328,111300,274179660,17880,17880,17880,17880,83
|
|
20240328,111200,272695620,17900,17900,17900,17900,2
|
|
20240328,111100,272659820,17900,17900,17900,17900,1
|
|
20240328,111000,272641920,17900,17900,17900,17900,0
|
|
20240328,110900,272641920,17900,17900,17900,17900,0
|
|
20240328,110800,272641920,17900,17900,17900,17900,0
|
|
20240328,110700,272641920,17900,17900,17900,17900,0
|
|
20240328,110600,272641920,17900,17900,17900,17900,0
|
|
20240328,110500,272641920,17900,17900,17900,17900,0
|
|
20240328,110400,272641920,17900,17900,17900,17900,0
|
|
20240328,110300,272641920,17900,17900,17900,17900,1
|
|
20240328,110200,272624020,17850,17850,17850,17850,5
|
|
20240328,110100,272534770,17900,17900,17900,17900,0
|
|
20240328,110000,272534770,17900,17930,17930,17900,7
|
|
20240328,105900,272409290,17930,17930,17930,17930,0
|
|
20240328,105800,272409290,17930,17930,17930,17930,5
|
|
20240328,105700,272319640,17930,17930,17930,17930,0
|
|
20240328,105600,272319640,17930,17930,17930,17930,5
|
|
20240328,105500,272229990,17940,17940,17940,17940,0
|
|
20240328,105400,272229990,17940,17940,17940,17940,0
|
|
20240328,105300,272229990,17940,17920,17940,17920,3
|
|
20240328,105200,272176190,17920,17920,17920,17920,2
|
|
20240328,105100,272140350,17880,17900,17900,17880,514
|
|
20240328,105000,262949330,17900,17900,17900,17900,0
|
|
20240328,104900,262949330,17900,17900,17900,17900,0
|
|
20240328,104800,262949330,17900,17900,17900,17900,0
|
|
20240328,104700,262949330,17900,17900,17900,17900,0
|
|
20240328,104600,262949330,17900,17900,17900,17900,159
|
|
20240328,104500,260103230,17900,17900,17900,17900,61
|
|
20240328,104400,259011330,17900,17900,17900,17900,0
|
|
20240328,104300,259011330,17900,17890,17900,17890,260
|
|
20240328,104200,254359590,17880,17880,17880,17880,49
|
|
20240328,104100,253483470,17880,17880,17880,17880,0
|
|
20240328,104000,253483470,17880,17880,17880,17880,1
|
|
20240328,103900,253465590,17850,17850,17850,17850,0
|
|
20240328,103800,253465590,17850,17850,17850,17850,0
|
|
20240328,103700,253465590,17850,17850,17850,17850,40
|
|
20240328,103600,252751590,17900,17900,17900,17900,0
|
|
20240328,103500,252751590,17900,17900,17900,17900,0
|
|
20240328,103400,252751590,17900,17910,17910,17900,112
|
|
20240328,103300,250746290,17910,17910,17910,17910,6
|
|
20240328,103200,250638830,17900,17900,17900,17900,0
|
|
20240328,103100,250638830,17900,17900,17900,17900,2
|
|
20240328,103000,250603030,17900,17900,17900,17900,0
|
|
20240328,102900,250603030,17900,17900,17900,17900,0
|
|
20240328,102800,250603030,17900,17900,17900,17900,47
|
|
20240328,102700,249761730,17900,17900,17900,17900,3
|
|
20240328,102600,249708030,17940,17940,17940,17940,1
|
|
20240328,102500,249690090,17900,17900,17900,17900,0
|
|
20240328,102400,249690090,17900,17900,17900,17900,0
|
|
20240328,102300,249690090,17900,17900,17900,17900,0
|
|
20240328,102200,249690090,17900,17840,17950,17840,189
|
|
20240328,102100,246307370,17840,17840,17840,17840,0
|
|
20240328,102000,246307370,17840,17840,17840,17840,84
|
|
20240328,101900,244808810,17840,17940,17940,17840,14
|
|
20240328,101800,244558050,17970,17970,17970,17970,0
|
|
20240328,101700,244558050,17970,17970,17970,17970,0
|
|
20240328,101600,244558050,17970,17970,17970,17970,0
|
|
20240328,101500,244558050,17970,17970,17970,17970,0
|
|
20240328,101400,244558050,17970,17970,17970,17970,180
|
|
20240328,101300,241323450,17970,17970,17970,17970,66
|
|
20240328,101200,240137430,17990,17990,17990,17990,0
|
|
20240328,101100,240137430,17990,17900,17990,17900,39
|
|
20240328,101000,239438790,18000,17800,18000,17800,1666
|
|
20240328,100900,209499430,17790,17700,17790,17700,269
|
|
20240328,100800,204732330,17700,17700,17700,17700,19
|
|
20240328,100700,204396030,17700,17700,17750,17700,53
|
|
20240328,100600,203457880,17690,17690,17690,17690,20
|
|
20240328,100500,203104080,17720,17690,17720,17690,118
|
|
20240328,100400,201016630,17690,17690,17690,17690,10
|
|
20240328,100300,200839730,17690,17690,17690,17690,15
|
|
20240328,100200,200574380,17660,17680,17680,17660,234
|
|
20240328,100100,196439550,17690,17690,17730,17690,172
|
|
20240328,100000,193396550,17690,17730,17730,17690,24
|
|
20240328,095900,192971950,17690,17700,17700,17690,98
|
|
20240328,095800,191238260,17700,17720,17720,17700,238
|
|
20240328,095700,187024480,17720,17720,17720,17720,0
|
|
20240328,095600,187024480,17720,17730,17770,17720,62
|
|
20240328,095500,185925480,17770,17770,17770,17770,2
|
|
20240328,095400,185889940,17770,17770,17770,17770,1
|
|
20240328,095300,185872170,17810,17810,17810,17810,0
|
|
20240328,095200,185872170,17810,17810,17810,17810,0
|
|
20240328,095100,185872170,17810,17810,17810,17810,0
|
|
20240328,095000,185872170,17810,17810,17810,17810,0
|
|
20240328,094900,185872170,17810,17810,17810,17810,18
|
|
20240328,094800,185551590,17810,17810,17810,17810,1
|
|
20240328,094700,185533780,17710,17710,17710,17710,0
|
|
20240328,094600,185533780,17710,17710,17710,17710,34
|
|
20240328,094500,184931640,17870,17870,17870,17870,1
|
|
20240328,094400,184913770,17700,17700,17700,17700,1
|
|
20240328,094300,184896070,17890,17890,17890,17890,3
|
|
20240328,094200,184842400,17890,17890,17890,17890,0
|
|
20240328,094100,184842400,17890,17890,17890,17890,0
|
|
20240328,094000,184842400,17890,17730,17890,17700,1689
|
|
20240328,093900,154931330,17740,17740,17740,17740,0
|
|
20240328,093800,154931330,17740,17740,17740,17740,0
|
|
20240328,093700,154931330,17740,17740,17740,17740,62
|
|
20240328,093600,153831450,17840,17840,17840,17840,0
|
|
20240328,093500,153831450,17840,17840,17840,17840,0
|
|
20240328,093400,153831450,17840,17840,17840,17840,10
|
|
20240328,093300,153653050,17850,17810,17850,17810,146
|
|
20240328,093200,151047370,17810,17810,17810,17810,0
|
|
20240328,093100,151047370,17810,17810,17810,17810,0
|
|
20240328,093000,151047370,17810,17730,17810,17730,333
|
|
20240328,092900,145126270,17710,17730,17730,17710,451
|
|
20240328,092800,137135640,17730,17730,17750,17730,205
|
|
20240328,092700,133500890,17780,17780,17780,17780,15
|
|
20240328,092600,133234190,17780,17750,17780,17740,391
|
|
20240328,092500,126294570,17790,17790,17790,17790,0
|
|
20240328,092400,126294570,17790,17790,17790,17790,0
|
|
20240328,092300,126294570,17790,17790,17790,17790,0
|
|
20240328,092200,126294570,17790,17770,17790,17770,692
|
|
20240328,092100,113992020,17780,17780,17780,17780,0
|
|
20240328,092000,113992020,17780,17730,17780,17710,619
|
|
20240328,091900,103025650,17790,17790,17790,17790,155
|
|
20240328,091800,100268200,17810,17760,17810,17730,451
|
|
20240328,091700,92268680,17810,17810,17810,17810,0
|
|
20240328,091600,92268680,17810,17800,17810,17800,1235
|
|
20240328,091500,70285180,17800,17800,17800,17800,0
|
|
20240328,091400,70285180,17800,17800,17800,17800,0
|
|
20240328,091300,70285180,17800,17760,17800,17760,13
|
|
20240328,091200,70054260,17760,17760,17760,17760,1
|
|
20240328,091100,70036500,17750,17750,17750,17750,126
|
|
20240328,091000,67800000,17750,17780,17800,17750,1030
|
|
20240328,090900,49493670,17790,17790,17790,17790,3
|
|
20240328,090800,49440300,17790,17800,17800,17790,94
|
|
20240328,090700,47767690,17800,17810,17810,17800,187
|
|
20240328,090600,44438720,17820,17820,17820,17810,336
|
|
20240328,090500,38453040,17820,17820,17820,17820,66
|
|
20240328,090400,37276920,17820,17910,17910,17820,101
|
|
20240328,090300,35477010,17900,17880,17900,17880,190
|
|
20240328,090200,32076820,17900,17900,17900,17900,0
|
|
20240328,090100,32076820,17900,17900,17900,17900,20
|
|
20240328,090000,31718820,17900,17900,17910,17900,1772
|