679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201600,139922540,8430,8430,8430,8430,415
|
|
20240318,201500,139922540,8430,8430,8430,8430,0
|
|
20240318,201400,139922540,8430,8430,8430,8430,0
|
|
20240318,201300,139922540,8430,8430,8430,8430,0
|
|
20240318,201200,139922540,8430,8430,8430,8430,0
|
|
20240318,201100,139922540,8430,8430,8430,8430,0
|
|
20240318,201000,139922540,8430,8430,8430,8430,0
|
|
20240318,200900,139922540,8430,8430,8430,8430,0
|
|
20240318,200800,139922540,8430,8430,8430,8430,0
|
|
20240318,200700,139922540,8430,8430,8430,8430,0
|
|
20240318,200600,139922540,8430,8430,8430,8430,0
|
|
20240318,200500,139922540,8430,8430,8430,8430,0
|
|
20240318,200400,139922540,8430,8430,8430,8430,0
|
|
20240318,200300,139922540,8430,8430,8430,8430,0
|
|
20240318,200200,139922540,8430,8430,8430,8430,0
|
|
20240318,200100,139922540,8430,8430,8430,8430,0
|
|
20240318,200000,139922540,8430,8430,8430,8430,0
|
|
20240318,195900,139922540,8430,8430,8430,8430,0
|
|
20240318,195800,139922540,8430,8430,8430,8430,0
|
|
20240318,195700,139922540,8430,8430,8430,8430,0
|
|
20240318,195600,139922540,8430,8430,8430,8430,0
|
|
20240318,195500,139922540,8430,8430,8430,8430,0
|
|
20240318,195400,139922540,8430,8430,8430,8430,0
|
|
20240318,195300,139922540,8430,8430,8430,8430,0
|
|
20240318,195200,139922540,8430,8430,8430,8430,0
|
|
20240318,195100,139922540,8430,8430,8430,8430,0
|
|
20240318,195000,139922540,8430,8430,8430,8430,0
|
|
20240318,194900,139922540,8430,8430,8430,8430,0
|
|
20240318,194800,139922540,8430,8430,8430,8430,0
|
|
20240318,194700,139922540,8430,8430,8430,8430,0
|
|
20240318,194600,139922540,8430,8430,8430,8430,415
|
|
20240318,194500,139922540,8430,8430,8430,8430,0
|
|
20240318,194400,139922540,8430,8430,8430,8430,0
|
|
20240318,194300,139922540,8430,8430,8430,8430,0
|
|
20240318,194200,139922540,8430,8430,8430,8430,0
|
|
20240318,194100,139922540,8430,8430,8430,8430,0
|
|
20240318,194000,139922540,8430,8430,8430,8430,0
|
|
20240318,193900,139922540,8430,8430,8430,8430,0
|
|
20240318,193800,139922540,8430,8430,8430,8430,0
|
|
20240318,193700,139922540,8430,8430,8430,8430,0
|
|
20240318,193600,139922540,8430,8430,8430,8430,0
|
|
20240318,193500,139922540,8430,8430,8430,8430,0
|
|
20240318,193400,139922540,8430,8430,8430,8430,0
|
|
20240318,193300,139922540,8430,8430,8430,8430,0
|
|
20240318,193200,139922540,8430,8430,8430,8430,0
|
|
20240318,193100,139922540,8430,8430,8430,8430,0
|
|
20240318,193000,139922540,8430,8430,8430,8430,0
|
|
20240318,192900,139922540,8430,8430,8430,8430,0
|
|
20240318,192800,139922540,8430,8430,8430,8430,0
|
|
20240318,192700,139922540,8430,8430,8430,8430,0
|
|
20240318,192600,139922540,8430,8430,8430,8430,0
|
|
20240318,192500,139922540,8430,8430,8430,8430,0
|
|
20240318,192400,139922540,8430,8430,8430,8430,0
|
|
20240318,192300,139922540,8430,8430,8430,8430,0
|
|
20240318,192200,139922540,8430,8430,8430,8430,0
|
|
20240318,192100,139922540,8430,8430,8430,8430,0
|
|
20240318,192000,139922540,8430,8430,8430,8430,0
|
|
20240318,191900,139922540,8430,8430,8430,8430,0
|
|
20240318,191800,139922540,8430,8430,8430,8430,0
|
|
20240318,191700,139922540,8430,8430,8430,8430,0
|
|
20240318,191600,139922540,8430,8430,8430,8430,415
|
|
20240318,191500,139922540,8430,8430,8430,8430,0
|
|
20240318,191400,139922540,8430,8430,8430,8430,0
|
|
20240318,191300,139922540,8430,8430,8430,8430,0
|
|
20240318,191200,139922540,8430,8430,8430,8430,0
|
|
20240318,191100,139922540,8430,8430,8430,8430,0
|
|
20240318,191000,139922540,8430,8430,8430,8430,0
|
|
20240318,190900,139922540,8430,8430,8430,8430,0
|
|
20240318,190800,139922540,8430,8430,8430,8430,0
|
|
20240318,190700,139922540,8430,8430,8430,8430,0
|
|
20240318,190600,139922540,8430,8430,8430,8430,0
|
|
20240318,190500,139922540,8430,8430,8430,8430,0
|
|
20240318,190400,139922540,8430,8430,8430,8430,0
|
|
20240318,190300,139922540,8430,8430,8430,8430,0
|
|
20240318,190200,139922540,8430,8430,8430,8430,0
|
|
20240318,190100,139922540,8430,8430,8430,8430,0
|
|
20240318,190000,139922540,8430,8430,8430,8430,0
|
|
20240318,185900,139922540,8430,8430,8430,8430,0
|
|
20240318,185800,139922540,8430,8430,8430,8430,0
|
|
20240318,185700,139922540,8430,8430,8430,8430,0
|
|
20240318,185600,139922540,8430,8430,8430,8430,0
|
|
20240318,185500,139922540,8430,8430,8430,8430,0
|
|
20240318,185400,139922540,8430,8430,8430,8430,0
|
|
20240318,185300,139922540,8430,8430,8430,8430,0
|
|
20240318,185200,139922540,8430,8430,8430,8430,0
|
|
20240318,185100,139922540,8430,8430,8430,8430,0
|
|
20240318,185000,139922540,8430,8430,8430,8430,0
|
|
20240318,184900,139922540,8430,8430,8430,8430,0
|
|
20240318,184800,139922540,8430,8430,8430,8430,0
|
|
20240318,184700,139922540,8430,8430,8430,8430,0
|
|
20240318,184600,139922540,8430,8430,8430,8430,415
|
|
20240318,184500,139922540,8430,8430,8430,8430,0
|
|
20240318,184400,139922540,8430,8430,8430,8430,0
|
|
20240318,184300,139922540,8430,8430,8430,8430,0
|
|
20240318,184200,139922540,8430,8430,8430,8430,0
|
|
20240318,184100,139922540,8430,8430,8430,8430,0
|
|
20240318,184000,139922540,8430,8430,8430,8430,0
|
|
20240318,183900,139922540,8430,8430,8430,8430,0
|
|
20240318,183800,139922540,8430,8430,8430,8430,0
|
|
20240318,183700,139922540,8430,8430,8430,8430,0
|
|
20240318,183600,139922540,8430,8430,8430,8430,0
|
|
20240318,183500,139922540,8430,8430,8430,8430,0
|
|
20240318,183400,139922540,8430,8430,8430,8430,0
|
|
20240318,183300,139922540,8430,8430,8430,8430,0
|
|
20240318,183200,139922540,8430,8430,8430,8430,0
|
|
20240318,183100,139922540,8430,8430,8430,8430,0
|
|
20240318,183000,139922540,8430,8430,8430,8430,0
|
|
20240318,182900,139922540,8430,8430,8430,8430,0
|
|
20240318,182800,139922540,8430,8430,8430,8430,0
|
|
20240318,182700,139922540,8430,8430,8430,8430,0
|
|
20240318,182600,139922540,8430,8430,8430,8430,0
|
|
20240318,182500,139922540,8430,8430,8430,8430,0
|
|
20240318,182400,139922540,8430,8430,8430,8430,0
|
|
20240318,182300,139922540,8430,8430,8430,8430,0
|
|
20240318,182200,139922540,8430,8430,8430,8430,0
|
|
20240318,182100,139922540,8430,8430,8430,8430,0
|
|
20240318,182000,139922540,8430,8430,8430,8430,0
|
|
20240318,181900,139922540,8430,8430,8430,8430,0
|
|
20240318,181800,139922540,8430,8430,8430,8430,0
|
|
20240318,181700,139922540,8430,8430,8430,8430,0
|
|
20240318,181600,139922540,8430,8430,8430,8430,415
|
|
20240318,181500,139922540,8430,8430,8430,8430,0
|
|
20240318,181400,139922540,8430,8430,8430,8430,0
|
|
20240318,181300,139922540,8430,8430,8430,8430,0
|
|
20240318,181200,139922540,8430,8430,8430,8430,0
|
|
20240318,181100,139922540,8430,8430,8430,8430,0
|
|
20240318,181000,139922540,8430,8430,8430,8430,0
|
|
20240318,180900,139922540,8430,8430,8430,8430,0
|
|
20240318,180800,139922540,8430,8430,8430,8430,0
|
|
20240318,180700,139922540,8430,8430,8430,8430,0
|
|
20240318,180600,139922540,8430,8430,8430,8430,0
|
|
20240318,180500,139922540,8430,8430,8430,8430,0
|
|
20240318,180400,139922540,8430,8430,8430,8430,0
|
|
20240318,180300,139922540,8430,8430,8430,8430,0
|
|
20240318,180200,139922540,8430,8430,8430,8430,0
|
|
20240318,180100,139922540,8430,8430,8430,8430,0
|
|
20240318,180000,139922540,8430,8430,8430,8430,0
|
|
20240318,175900,139922540,8430,8430,8430,8430,0
|
|
20240318,175800,139922540,8430,8430,8430,8430,0
|
|
20240318,175700,139922540,8430,8430,8430,8430,0
|
|
20240318,175600,139922540,8430,8430,8430,8430,0
|
|
20240318,175500,139922540,8430,8430,8430,8430,0
|
|
20240318,175400,139922540,8430,8430,8430,8430,0
|
|
20240318,175300,139922540,8430,8430,8430,8430,0
|
|
20240318,175200,139922540,8430,8430,8430,8430,0
|
|
20240318,175100,139922540,8430,8430,8430,8430,0
|
|
20240318,175000,139922540,8430,8430,8430,8430,0
|
|
20240318,174900,139922540,8430,8430,8430,8430,0
|
|
20240318,174800,139922540,8430,8430,8430,8430,0
|
|
20240318,174700,139922540,8430,8430,8430,8430,0
|
|
20240318,174600,139922540,8430,8430,8430,8430,415
|
|
20240318,174500,139922540,8430,8430,8430,8430,0
|
|
20240318,174400,139922540,8430,8430,8430,8430,0
|
|
20240318,174300,139922540,8430,8430,8430,8430,0
|
|
20240318,174200,139922540,8430,8430,8430,8430,0
|
|
20240318,174100,139922540,8430,8430,8430,8430,0
|
|
20240318,174000,139922540,8430,8430,8430,8430,0
|
|
20240318,173900,139922540,8430,8430,8430,8430,0
|
|
20240318,173800,139922540,8430,8430,8430,8430,0
|
|
20240318,173700,139922540,8430,8430,8430,8430,0
|
|
20240318,173600,139922540,8430,8430,8430,8430,0
|
|
20240318,173500,139922540,8430,8430,8430,8430,0
|
|
20240318,173400,139922540,8430,8430,8430,8430,0
|
|
20240318,173300,139922540,8430,8430,8430,8430,0
|
|
20240318,173200,139922540,8430,8430,8430,8430,0
|
|
20240318,173100,139922540,8430,8430,8430,8430,0
|
|
20240318,173000,139922540,8430,8430,8430,8430,0
|
|
20240318,172900,139922540,8430,8430,8430,8430,0
|
|
20240318,172800,139922540,8430,8430,8430,8430,0
|
|
20240318,172700,139922540,8430,8430,8430,8430,0
|
|
20240318,172600,139922540,8430,8430,8430,8430,0
|
|
20240318,172500,139922540,8430,8430,8430,8430,0
|
|
20240318,172400,139922540,8430,8430,8430,8430,0
|
|
20240318,172300,139922540,8430,8430,8430,8430,0
|
|
20240318,172200,139922540,8430,8430,8430,8430,0
|
|
20240318,172100,139922540,8430,8430,8430,8430,0
|
|
20240318,172000,139922540,8430,8430,8430,8430,0
|
|
20240318,171900,139922540,8430,8430,8430,8430,0
|
|
20240318,171800,139922540,8430,8430,8430,8430,0
|
|
20240318,171700,139922540,8430,8430,8430,8430,0
|
|
20240318,171600,139922540,8430,8430,8430,8430,415
|
|
20240318,171500,139922540,8430,8430,8430,8430,0
|
|
20240318,171400,139922540,8430,8430,8430,8430,0
|
|
20240318,171300,139922540,8430,8430,8430,8430,0
|
|
20240318,171200,139922540,8430,8430,8430,8430,0
|
|
20240318,171100,139922540,8430,8430,8430,8430,0
|
|
20240318,171000,139922540,8430,8430,8430,8430,0
|
|
20240318,170900,139922540,8430,8430,8430,8430,0
|
|
20240318,170800,139922540,8430,8430,8430,8430,0
|
|
20240318,170700,139922540,8430,8430,8430,8430,0
|
|
20240318,170600,139922540,8430,8430,8430,8430,0
|
|
20240318,170500,139922540,8430,8430,8430,8430,0
|
|
20240318,170400,139922540,8430,8430,8430,8430,0
|
|
20240318,170300,139922540,8430,8430,8430,8430,0
|
|
20240318,170200,139922540,8430,8430,8430,8430,0
|
|
20240318,170100,139922540,8430,8430,8430,8430,0
|
|
20240318,170000,139922540,8430,8430,8430,8430,0
|
|
20240318,165900,139922540,8430,8430,8430,8430,0
|
|
20240318,165800,139922540,8430,8430,8430,8430,0
|
|
20240318,165700,139922540,8430,8430,8430,8430,0
|
|
20240318,165600,139922540,8430,8430,8430,8430,0
|
|
20240318,165500,139922540,8430,8430,8430,8430,0
|
|
20240318,165400,139922540,8430,8430,8430,8430,0
|
|
20240318,165300,139922540,8430,8430,8430,8430,0
|
|
20240318,165200,139922540,8430,8430,8430,8430,0
|
|
20240318,165100,139922540,8430,8430,8430,8430,0
|
|
20240318,165000,139922540,8430,8430,8430,8430,0
|
|
20240318,164900,139922540,8430,8430,8430,8430,0
|
|
20240318,164800,139922540,8430,8430,8430,8430,0
|
|
20240318,164700,139922540,8430,8430,8430,8430,0
|
|
20240318,164600,139922540,8430,8430,8430,8430,415
|
|
20240318,164500,139922540,8430,8430,8430,8430,0
|
|
20240318,164400,139922540,8430,8430,8430,8430,0
|
|
20240318,164300,139922540,8430,8430,8430,8430,0
|
|
20240318,164200,139922540,8430,8430,8430,8430,0
|
|
20240318,164100,139922540,8430,8430,8430,8430,0
|
|
20240318,164000,139922540,8430,8430,8430,8430,0
|
|
20240318,163900,139922540,8430,8430,8430,8430,0
|
|
20240318,163800,139922540,8430,8430,8430,8430,0
|
|
20240318,163700,139922540,8430,8430,8430,8430,0
|
|
20240318,163600,139922540,8430,8430,8430,8430,0
|
|
20240318,163500,139922540,8430,8430,8430,8430,0
|
|
20240318,163400,139922540,8430,8430,8430,8430,0
|
|
20240318,163300,139922540,8430,8430,8430,8430,0
|
|
20240318,163200,139922540,8430,8430,8430,8430,0
|
|
20240318,163100,139922540,8430,8430,8430,8430,0
|
|
20240318,163000,139922540,8430,8430,8430,8430,0
|
|
20240318,162900,139922540,8430,8430,8430,8430,0
|
|
20240318,162800,139922540,8430,8430,8430,8430,0
|
|
20240318,162700,139922540,8430,8430,8430,8430,0
|
|
20240318,162600,139922540,8430,8430,8430,8430,0
|
|
20240318,162500,139922540,8430,8430,8430,8430,0
|
|
20240318,162400,139922540,8430,8430,8430,8430,0
|
|
20240318,162300,139922540,8430,8430,8430,8430,0
|
|
20240318,162200,139922540,8430,8430,8430,8430,0
|
|
20240318,162100,139922540,8430,8430,8430,8430,0
|
|
20240318,162000,139922540,8430,8430,8430,8430,0
|
|
20240318,161900,139922540,8430,8430,8430,8430,0
|
|
20240318,161800,139922540,8430,8430,8430,8430,0
|
|
20240318,161700,139922540,8430,8430,8430,8430,0
|
|
20240318,161600,139922540,8430,8430,8430,8430,415
|
|
20240318,161500,139922540,8430,8430,8430,8430,0
|
|
20240318,161400,139922540,8430,8430,8430,8430,0
|
|
20240318,161300,139922540,8430,8430,8430,8430,0
|
|
20240318,161200,139922540,8430,8430,8430,8430,0
|
|
20240318,161100,139922540,8430,8430,8430,8430,0
|
|
20240318,161000,139922540,8430,8430,8430,8430,0
|
|
20240318,160900,139922540,8430,8430,8430,8430,0
|
|
20240318,160800,139922540,8430,8430,8430,8430,0
|
|
20240318,160700,139922540,8430,8430,8430,8430,0
|
|
20240318,160600,139922540,8430,8430,8430,8430,0
|
|
20240318,160500,139922540,8430,8430,8430,8430,0
|
|
20240318,160400,139922540,8430,8430,8430,8430,0
|
|
20240318,160300,139922540,8430,8430,8430,8430,0
|
|
20240318,160200,139922540,8430,8430,8430,8430,0
|
|
20240318,160100,139922540,8430,8430,8430,8430,0
|
|
20240318,160000,139922540,8430,8430,8430,8430,0
|
|
20240318,155900,139922540,8430,8430,8430,8430,0
|
|
20240318,155800,139922540,8430,8430,8430,8430,0
|
|
20240318,155700,139922540,8430,8430,8430,8430,0
|
|
20240318,155600,139922540,8430,8430,8430,8430,0
|
|
20240318,155500,139922540,8430,8430,8430,8430,0
|
|
20240318,155400,139922540,8430,8430,8430,8430,0
|
|
20240318,155300,139922540,8430,8430,8430,8430,0
|
|
20240318,155200,139922540,8430,8430,8430,8430,0
|
|
20240318,155100,139922540,8430,8430,8430,8430,0
|
|
20240318,155000,139922540,8430,8430,8430,8430,0
|
|
20240318,154900,139922540,8430,8430,8430,8430,0
|
|
20240318,154800,139922540,8430,8430,8430,8430,0
|
|
20240318,154700,139922540,8430,8430,8430,8430,0
|
|
20240318,154600,139922540,8430,8430,8430,8430,415
|
|
20240318,154500,139922540,8430,8430,8430,8430,0
|
|
20240318,154400,139922540,8430,8430,8430,8430,0
|
|
20240318,154300,139922540,8430,8430,8430,8430,0
|
|
20240318,154200,139922540,8430,8430,8430,8430,0
|
|
20240318,154100,139922540,8430,8430,8430,8430,0
|
|
20240318,154000,139922540,8430,8430,8430,8430,0
|
|
20240318,153900,139922540,8430,8430,8430,8430,0
|
|
20240318,153800,139922540,8430,8430,8430,8430,0
|
|
20240318,153700,139922540,8430,8430,8430,8430,0
|
|
20240318,153600,139922540,8430,8430,8430,8430,0
|
|
20240318,153500,139922540,8430,8430,8430,8430,0
|
|
20240318,153400,139922540,8430,8430,8430,8430,0
|
|
20240318,153300,139922540,8430,8430,8430,8430,0
|
|
20240318,153200,139922540,8430,8430,8430,8430,0
|
|
20240318,153100,139922540,8430,8430,8430,8430,0
|
|
20240318,153000,139922540,8430,8430,8430,8430,415
|
|
20240318,152900,136424090,8440,8440,8440,8440,0
|
|
20240318,152800,136424090,8440,8440,8440,8440,0
|
|
20240318,152700,136424090,8440,8440,8440,8440,0
|
|
20240318,152600,136424090,8440,8440,8440,8440,0
|
|
20240318,152500,136424090,8440,8440,8440,8440,0
|
|
20240318,152400,136424090,8440,8440,8440,8440,0
|
|
20240318,152300,136424090,8440,8440,8440,8440,0
|
|
20240318,152200,136424090,8440,8440,8440,8440,0
|
|
20240318,152100,136424090,8440,8440,8440,8440,0
|
|
20240318,152000,136424090,8440,8440,8440,8440,0
|
|
20240318,151900,136424090,8440,8440,8440,8440,0
|
|
20240318,151800,136424090,8440,8440,8440,8400,575
|
|
20240318,151700,131593890,8430,8430,8430,8430,0
|
|
20240318,151600,131593890,8430,8430,8430,8430,0
|
|
20240318,151500,131593890,8430,8420,8430,8410,4
|
|
20240318,151400,131560210,8440,8440,8440,8440,100
|
|
20240318,151300,130716210,8440,8430,8440,8430,22
|
|
20240318,151200,130530540,8450,8420,8450,8400,2163
|
|
20240318,151100,112300680,8430,8420,8430,8420,2
|
|
20240318,151000,112283830,8420,8430,8430,8420,11
|
|
20240318,150900,112191110,8440,8440,8440,8440,1
|
|
20240318,150800,112182670,8410,8410,8410,8410,1
|
|
20240318,150700,112174260,8440,8440,8440,8440,0
|
|
20240318,150600,112174260,8440,8430,8440,8410,452
|
|
20240318,150500,108369270,8440,8440,8440,8440,29
|
|
20240318,150400,108124510,8440,8450,8450,8430,172
|
|
20240318,150300,106672290,8460,8460,8460,8460,1
|
|
20240318,150200,106663830,8450,8450,8450,8450,0
|
|
20240318,150100,106663830,8450,8450,8450,8450,0
|
|
20240318,150000,106663830,8450,8460,8460,8450,24
|
|
20240318,145900,106461020,8450,8460,8470,8450,120
|
|
20240318,145800,105445410,8460,8460,8460,8460,0
|
|
20240318,145700,105445410,8460,8460,8460,8460,1
|
|
20240318,145600,105436950,8460,8460,8460,8460,0
|
|
20240318,145500,105436950,8460,8460,8460,8460,0
|
|
20240318,145400,105436950,8460,8460,8460,8460,0
|
|
20240318,145300,105436950,8460,8460,8460,8460,1
|
|
20240318,145200,105428490,8450,8450,8450,8450,14
|
|
20240318,145100,105310190,8460,8460,8460,8460,10
|
|
20240318,145000,105225590,8460,8460,8460,8460,1
|
|
20240318,144900,105217130,8450,8450,8450,8450,0
|
|
20240318,144800,105217130,8450,8460,8460,8450,15
|
|
20240318,144700,105090260,8460,8460,8460,8460,11
|
|
20240318,144600,104997200,8460,8460,8460,8460,0
|
|
20240318,144500,104997200,8460,8460,8460,8460,0
|
|
20240318,144400,104997200,8460,8460,8460,8460,0
|
|
20240318,144300,104997200,8460,8460,8460,8460,0
|
|
20240318,144200,104997200,8460,8460,8460,8460,0
|
|
20240318,144100,104997200,8460,8460,8460,8460,20
|
|
20240318,144000,104828000,8460,8460,8460,8460,0
|
|
20240318,143900,104828000,8460,8460,8460,8460,0
|
|
20240318,143800,104828000,8460,8460,8460,8460,0
|
|
20240318,143700,104828000,8460,8460,8460,8460,0
|
|
20240318,143600,104828000,8460,8450,8460,8450,10
|
|
20240318,143500,104743490,8460,8460,8460,8450,608
|
|
20240318,143400,99602530,8470,8470,8470,8470,0
|
|
20240318,143300,99602530,8470,8470,8470,8470,0
|
|
20240318,143200,99602530,8470,8470,8470,8470,0
|
|
20240318,143100,99602530,8470,8460,8470,8460,4
|
|
20240318,143000,99568680,8470,8460,8470,8460,19
|
|
20240318,142900,99407780,8470,8470,8470,8460,66
|
|
20240318,142800,98848910,8470,8470,8470,8470,0
|
|
20240318,142700,98848910,8470,8470,8470,8470,0
|
|
20240318,142600,98848910,8470,8470,8470,8470,0
|
|
20240318,142500,98848910,8470,8470,8470,8470,2
|
|
20240318,142400,98831970,8470,8470,8470,8470,0
|
|
20240318,142300,98831970,8470,8470,8470,8470,0
|
|
20240318,142200,98831970,8470,8470,8470,8470,0
|
|
20240318,142100,98831970,8470,8470,8470,8470,0
|
|
20240318,142000,98831970,8470,8470,8470,8470,0
|
|
20240318,141900,98831970,8470,8470,8470,8470,10
|
|
20240318,141800,98747270,8470,8470,8470,8470,0
|
|
20240318,141700,98747270,8470,8470,8470,8470,0
|
|
20240318,141600,98747270,8470,8470,8470,8470,0
|
|
20240318,141500,98747270,8470,8470,8470,8470,1
|
|
20240318,141400,98738800,8460,8470,8470,8460,21
|
|
20240318,141300,98560940,8470,8470,8470,8470,0
|
|
20240318,141200,98560940,8470,8470,8470,8470,0
|
|
20240318,141100,98560940,8470,8470,8470,8470,0
|
|
20240318,141000,98560940,8470,8470,8470,8470,1
|
|
20240318,140900,98552470,8460,8460,8460,8460,1
|
|
20240318,140800,98544010,8470,8460,8470,8460,2
|
|
20240318,140700,98527080,8460,8460,8460,8460,2
|
|
20240318,140600,98510160,8470,8460,8470,8460,28
|
|
20240318,140500,98273270,8460,8460,8460,8460,12
|
|
20240318,140400,98171750,8450,8450,8450,8450,0
|
|
20240318,140300,98171750,8450,8450,8450,8450,0
|
|
20240318,140200,98171750,8450,8450,8450,8450,0
|
|
20240318,140100,98171750,8450,8450,8450,8450,1
|
|
20240318,140000,98163300,8460,8450,8460,8450,2
|
|
20240318,135900,98146390,8450,8450,8450,8450,31
|
|
20240318,135800,97884440,8450,8450,8450,8450,0
|
|
20240318,135700,97884440,8450,8460,8460,8440,22
|
|
20240318,135600,97698630,8450,8450,8450,8450,9
|
|
20240318,135500,97622580,8450,8460,8460,8450,634
|
|
20240318,135400,92260710,8470,8470,8470,8470,0
|
|
20240318,135300,92260710,8470,8470,8470,8470,0
|
|
20240318,135200,92260710,8470,8470,8470,8470,10
|
|
20240318,135100,92176010,8470,8470,8470,8470,133
|
|
20240318,135000,91049500,8480,8480,8480,8480,0
|
|
20240318,134900,91049500,8480,8480,8480,8480,0
|
|
20240318,134800,91049500,8480,8480,8480,8480,0
|
|
20240318,134700,91049500,8480,8480,8480,8480,0
|
|
20240318,134600,91049500,8480,8480,8480,8480,1
|
|
20240318,134500,91041020,8470,8470,8470,8470,30
|
|
20240318,134400,90786920,8470,8460,8470,8460,3
|
|
20240318,134300,90761530,8460,8460,8460,8460,0
|
|
20240318,134200,90761530,8460,8460,8460,8460,0
|
|
20240318,134100,90761530,8460,8460,8460,8460,0
|
|
20240318,134000,90761530,8460,8460,8460,8460,0
|
|
20240318,133900,90761530,8460,8460,8460,8460,0
|
|
20240318,133800,90761530,8460,8460,8460,8460,0
|
|
20240318,133700,90761530,8460,8460,8460,8460,1
|
|
20240318,133600,90753070,8450,8450,8450,8450,50
|
|
20240318,133500,90330570,8470,8470,8470,8470,0
|
|
20240318,133400,90330570,8470,8470,8470,8470,0
|
|
20240318,133300,90330570,8470,8470,8470,8470,0
|
|
20240318,133200,90330570,8470,8470,8470,8470,0
|
|
20240318,133100,90330570,8470,8470,8470,8470,0
|
|
20240318,133000,90330570,8470,8470,8470,8470,0
|
|
20240318,132900,90330570,8470,8470,8470,8470,1
|
|
20240318,132800,90322100,8470,8470,8470,8470,0
|
|
20240318,132700,90322100,8470,8470,8470,8470,0
|
|
20240318,132600,90322100,8470,8470,8470,8470,0
|
|
20240318,132500,90322100,8470,8470,8470,8470,0
|
|
20240318,132400,90322100,8470,8470,8470,8470,0
|
|
20240318,132300,90322100,8470,8470,8470,8470,0
|
|
20240318,132200,90322100,8470,8450,8470,8450,41
|
|
20240318,132100,89975630,8460,8460,8460,8460,52
|
|
20240318,132000,89535710,8460,8460,8460,8460,0
|
|
20240318,131900,89535710,8460,8460,8460,8460,0
|
|
20240318,131800,89535710,8460,8460,8460,8460,0
|
|
20240318,131700,89535710,8460,8460,8460,8460,1
|
|
20240318,131600,89527250,8450,8450,8450,8450,0
|
|
20240318,131500,89527250,8450,8450,8450,8450,0
|
|
20240318,131400,89527250,8450,8460,8460,8450,49
|
|
20240318,131300,89112900,8460,8460,8460,8460,50
|
|
20240318,131200,88689900,8470,8470,8470,8470,7
|
|
20240318,131100,88630610,8470,8470,8470,8470,1
|
|
20240318,131000,88622140,8480,8480,8480,8480,0
|
|
20240318,130900,88622140,8480,8480,8480,8480,0
|
|
20240318,130800,88622140,8480,8480,8480,8480,0
|
|
20240318,130700,88622140,8480,8480,8480,8480,0
|
|
20240318,130600,88622140,8480,8480,8480,8480,0
|
|
20240318,130500,88622140,8480,8480,8480,8480,0
|
|
20240318,130400,88622140,8480,8480,8480,8480,0
|
|
20240318,130300,88622140,8480,8480,8480,8480,0
|
|
20240318,130200,88622140,8480,8480,8480,8480,0
|
|
20240318,130100,88622140,8480,8480,8480,8480,0
|
|
20240318,130000,88622140,8480,8480,8480,8480,0
|
|
20240318,125900,88622140,8480,8480,8480,8480,5
|
|
20240318,125800,88579740,8480,8480,8480,8480,0
|
|
20240318,125700,88579740,8480,8480,8480,8480,0
|
|
20240318,125600,88579740,8480,8480,8480,8480,0
|
|
20240318,125500,88579740,8480,8460,8480,8460,2
|
|
20240318,125400,88562800,8480,8470,8480,8470,360
|
|
20240318,125300,85511500,8450,8460,8460,8450,203
|
|
20240318,125200,83794620,8480,8480,8480,8480,0
|
|
20240318,125100,83794620,8480,8480,8480,8480,1
|
|
20240318,125000,83786140,8470,8460,8470,8460,35
|
|
20240318,124900,83490030,8500,8500,8500,8500,0
|
|
20240318,124800,83490030,8500,8500,8500,8500,0
|
|
20240318,124700,83490030,8500,8500,8500,8500,0
|
|
20240318,124600,83490030,8500,8500,8500,8500,1
|
|
20240318,124500,83481530,8470,8470,8470,8470,3
|
|
20240318,124400,83456120,8500,8500,8500,8500,0
|
|
20240318,124300,83456120,8500,8470,8500,8470,60
|
|
20240318,124200,82947850,8470,8490,8490,8470,121
|
|
20240318,124100,81922960,8460,8470,8470,8460,49
|
|
20240318,124000,81507980,8470,8470,8470,8470,127
|
|
20240318,123900,80432290,8470,8470,8470,8470,1
|
|
20240318,123800,80423820,8460,8470,8470,8460,235
|
|
20240318,123700,78435370,8490,8490,8490,8490,0
|
|
20240318,123600,78435370,8490,8490,8490,8490,0
|
|
20240318,123500,78435370,8490,8490,8490,8490,0
|
|
20240318,123400,78435370,8490,8490,8490,8490,0
|
|
20240318,123300,78435370,8490,8490,8490,8490,0
|
|
20240318,123200,78435370,8490,8490,8490,8490,0
|
|
20240318,123100,78435370,8490,8490,8490,8490,0
|
|
20240318,123000,78435370,8490,8490,8490,8490,0
|
|
20240318,122900,78435370,8490,8490,8490,8490,0
|
|
20240318,122800,78435370,8490,8490,8490,8490,0
|
|
20240318,122700,78435370,8490,8490,8490,8490,0
|
|
20240318,122600,78435370,8490,8490,8490,8490,1
|
|
20240318,122500,78426880,8480,8480,8480,8480,0
|
|
20240318,122400,78426880,8480,8480,8480,8480,0
|
|
20240318,122300,78426880,8480,8480,8480,8480,0
|
|
20240318,122200,78426880,8480,8480,8480,8480,0
|
|
20240318,122100,78426880,8480,8480,8480,8480,0
|
|
20240318,122000,78426880,8480,8480,8480,8480,0
|
|
20240318,121900,78426880,8480,8480,8480,8480,0
|
|
20240318,121800,78426880,8480,8480,8480,8480,0
|
|
20240318,121700,78426880,8480,8480,8480,8480,0
|
|
20240318,121600,78426880,8480,8480,8480,8480,0
|
|
20240318,121500,78426880,8480,8480,8480,8480,0
|
|
20240318,121400,78426880,8480,8480,8480,8480,0
|
|
20240318,121300,78426880,8480,8480,8480,8480,0
|
|
20240318,121200,78426880,8480,8480,8480,8480,464
|
|
20240318,121100,74492160,8490,8490,8490,8490,0
|
|
20240318,121000,74492160,8490,8490,8490,8490,42
|
|
20240318,120900,74135580,8490,8490,8490,8490,0
|
|
20240318,120800,74135580,8490,8490,8490,8490,0
|
|
20240318,120700,74135580,8490,8490,8490,8490,0
|
|
20240318,120600,74135580,8490,8490,8490,8490,50
|
|
20240318,120500,73711080,8490,8490,8490,8490,0
|
|
20240318,120400,73711080,8490,8490,8490,8490,0
|
|
20240318,120300,73711080,8490,8490,8490,8490,0
|
|
20240318,120200,73711080,8490,8490,8490,8490,0
|
|
20240318,120100,73711080,8490,8490,8490,8490,1
|
|
20240318,120000,73702590,8480,8480,8480,8480,0
|
|
20240318,115900,73702590,8480,8480,8480,8480,0
|
|
20240318,115800,73702590,8480,8480,8480,8480,117
|
|
20240318,115700,72710430,8480,8480,8480,8480,0
|
|
20240318,115600,72710430,8480,8480,8480,8480,0
|
|
20240318,115500,72710430,8480,8480,8480,8480,0
|
|
20240318,115400,72710430,8480,8480,8480,8480,0
|
|
20240318,115300,72710430,8480,8480,8480,8480,96
|
|
20240318,115200,71896350,8490,8490,8490,8490,0
|
|
20240318,115100,71896350,8490,8490,8490,8490,0
|
|
20240318,115000,71896350,8490,8490,8490,8490,70
|
|
20240318,114900,71302050,8480,8480,8480,8480,0
|
|
20240318,114800,71302050,8480,8480,8480,8480,0
|
|
20240318,114700,71302050,8480,8480,8480,8480,0
|
|
20240318,114600,71302050,8480,8480,8490,8480,11
|
|
20240318,114500,71208700,8480,8470,8480,8470,50
|
|
20240318,114400,70784900,8480,8480,8480,8480,1
|
|
20240318,114300,70776420,8480,8480,8480,8480,0
|
|
20240318,114200,70776420,8480,8480,8480,8480,0
|
|
20240318,114100,70776420,8480,8480,8480,8480,0
|
|
20240318,114000,70776420,8480,8480,8480,8480,0
|
|
20240318,113900,70776420,8480,8480,8480,8480,0
|
|
20240318,113800,70776420,8480,8480,8480,8480,0
|
|
20240318,113700,70776420,8480,8480,8480,8480,0
|
|
20240318,113600,70776420,8480,8480,8480,8480,0
|
|
20240318,113500,70776420,8480,8480,8480,8480,59
|
|
20240318,113400,70276100,8480,8490,8490,8480,67
|
|
20240318,113300,69707570,8500,8500,8500,8500,120
|
|
20240318,113200,68687570,8490,8490,8490,8490,66
|
|
20240318,113100,68127230,8490,8490,8490,8490,12
|
|
20240318,113000,68025350,8480,8480,8480,8480,0
|
|
20240318,112900,68025350,8480,8480,8480,8480,0
|
|
20240318,112800,68025350,8480,8480,8480,8480,0
|
|
20240318,112700,68025350,8480,8480,8480,8480,0
|
|
20240318,112600,68025350,8480,8480,8480,8480,0
|
|
20240318,112500,68025350,8480,8480,8480,8480,0
|
|
20240318,112400,68025350,8480,8480,8480,8480,2
|
|
20240318,112300,68008390,8470,8470,8470,8470,0
|
|
20240318,112200,68008390,8470,8470,8470,8470,0
|
|
20240318,112100,68008390,8470,8470,8470,8470,0
|
|
20240318,112000,68008390,8470,8470,8470,8470,0
|
|
20240318,111900,68008390,8470,8480,8480,8470,12
|
|
20240318,111800,67906650,8500,8500,8500,8500,44
|
|
20240318,111700,67532650,8510,8510,8510,8510,0
|
|
20240318,111600,67532650,8510,8510,8510,8510,0
|
|
20240318,111500,67532650,8510,8510,8510,8510,0
|
|
20240318,111400,67532650,8510,8510,8510,8510,0
|
|
20240318,111300,67532650,8510,8500,8510,8500,40
|
|
20240318,111200,67192430,8490,8490,8490,8490,0
|
|
20240318,111100,67192430,8490,8490,8490,8490,1
|
|
20240318,111000,67183940,8480,8480,8480,8480,0
|
|
20240318,110900,67183940,8480,8480,8480,8480,0
|
|
20240318,110800,67183940,8480,8480,8480,8480,0
|
|
20240318,110700,67183940,8480,8480,8500,8480,21
|
|
20240318,110600,67005700,8510,8510,8510,8510,0
|
|
20240318,110500,67005700,8510,8510,8510,8510,0
|
|
20240318,110400,67005700,8510,8510,8510,8510,0
|
|
20240318,110300,67005700,8510,8510,8510,8510,0
|
|
20240318,110200,67005700,8510,8510,8510,8510,0
|
|
20240318,110100,67005700,8510,8510,8510,8510,0
|
|
20240318,110000,67005700,8510,8510,8510,8510,0
|
|
20240318,105900,67005700,8510,8510,8510,8510,0
|
|
20240318,105800,67005700,8510,8510,8510,8510,0
|
|
20240318,105700,67005700,8510,8510,8510,8510,0
|
|
20240318,105600,67005700,8510,8490,8510,8490,4
|
|
20240318,105500,66971690,8510,8480,8510,8480,85
|
|
20240318,105400,66250230,8470,8500,8500,8460,250
|
|
20240318,105300,64130290,8500,8500,8500,8500,6
|
|
20240318,105200,64079290,8500,8500,8500,8500,6
|
|
20240318,105100,64028290,8500,8500,8500,8490,171
|
|
20240318,105000,62574820,8500,8500,8500,8500,0
|
|
20240318,104900,62574820,8500,8490,8520,8490,29
|
|
20240318,104800,62328440,8480,8480,8480,8480,0
|
|
20240318,104700,62328440,8480,8480,8480,8480,1
|
|
20240318,104600,62319960,8480,8480,8480,8480,2
|
|
20240318,104500,62303000,8480,8490,8490,8480,74
|
|
20240318,104400,61674760,8490,8490,8490,8490,0
|
|
20240318,104300,61674760,8490,8490,8490,8490,0
|
|
20240318,104200,61674760,8490,8490,8490,8490,0
|
|
20240318,104100,61674760,8490,8490,8490,8490,0
|
|
20240318,104000,61674760,8490,8490,8490,8490,0
|
|
20240318,103900,61674760,8490,8490,8490,8490,5
|
|
20240318,103800,61632310,8500,8500,8500,8500,0
|
|
20240318,103700,61632310,8500,8500,8500,8500,0
|
|
20240318,103600,61632310,8500,8500,8500,8500,0
|
|
20240318,103500,61632310,8500,8500,8500,8500,0
|
|
20240318,103400,61632310,8500,8500,8500,8500,0
|
|
20240318,103300,61632310,8500,8500,8500,8500,0
|
|
20240318,103200,61632310,8500,8500,8500,8500,0
|
|
20240318,103100,61632310,8500,8500,8500,8500,0
|
|
20240318,103000,61632310,8500,8500,8500,8500,0
|
|
20240318,102900,61632310,8500,8500,8500,8500,0
|
|
20240318,102800,61632310,8500,8500,8500,8500,0
|
|
20240318,102700,61632310,8500,8500,8500,8500,0
|
|
20240318,102600,61632310,8500,8500,8500,8500,29
|
|
20240318,102500,61385810,8500,8500,8500,8500,1
|
|
20240318,102400,61377310,8500,8510,8510,8500,46
|
|
20240318,102300,60986140,8510,8510,8510,8510,0
|
|
20240318,102200,60986140,8510,8510,8510,8510,0
|
|
20240318,102100,60986140,8510,8510,8510,8510,1
|
|
20240318,102000,60977630,8520,8520,8520,8520,0
|
|
20240318,101900,60977630,8520,8520,8520,8520,0
|
|
20240318,101800,60977630,8520,8520,8520,8520,0
|
|
20240318,101700,60977630,8520,8520,8520,8520,0
|
|
20240318,101600,60977630,8520,8520,8520,8520,1
|
|
20240318,101500,60969110,8520,8520,8520,8520,0
|
|
20240318,101400,60969110,8520,8520,8520,8520,0
|
|
20240318,101300,60969110,8520,8520,8520,8520,0
|
|
20240318,101200,60969110,8520,8520,8520,8520,0
|
|
20240318,101100,60969110,8520,8520,8520,8520,0
|
|
20240318,101000,60969110,8520,8520,8520,8520,0
|
|
20240318,100900,60969110,8520,8520,8520,8520,0
|
|
20240318,100800,60969110,8520,8520,8520,8520,100
|
|
20240318,100700,60117110,8530,8530,8530,8530,0
|
|
20240318,100600,60117110,8530,8530,8530,8530,0
|
|
20240318,100500,60117110,8530,8530,8530,8530,0
|
|
20240318,100400,60117110,8530,8530,8530,8530,47
|
|
20240318,100300,59716200,8520,8520,8520,8520,10
|
|
20240318,100200,59631000,8550,8550,8550,8550,0
|
|
20240318,100100,59631000,8550,8550,8550,8550,0
|
|
20240318,100000,59631000,8550,8540,8550,8530,33
|
|
20240318,095900,59349300,8530,8530,8530,8530,0
|
|
20240318,095800,59349300,8530,8530,8530,8530,0
|
|
20240318,095700,59349300,8530,8530,8530,8530,0
|
|
20240318,095600,59349300,8530,8530,8530,8530,0
|
|
20240318,095500,59349300,8530,8530,8530,8530,11
|
|
20240318,095400,59255470,8530,8530,8530,8530,0
|
|
20240318,095300,59255470,8530,8530,8530,8530,0
|
|
20240318,095200,59255470,8530,8510,8530,8510,107
|
|
20240318,095100,58344860,8510,8510,8510,8510,0
|
|
20240318,095000,58344860,8510,8530,8530,8510,80
|
|
20240318,094900,57663280,8530,8530,8530,8530,0
|
|
20240318,094800,57663280,8530,8530,8530,8530,50
|
|
20240318,094700,57236780,8530,8530,8530,8530,0
|
|
20240318,094600,57236780,8530,8530,8530,8530,40
|
|
20240318,094500,56895580,8530,8540,8540,8530,212
|
|
20240318,094400,55086660,8530,8530,8530,8530,0
|
|
20240318,094300,55086660,8530,8530,8530,8530,15
|
|
20240318,094200,54958710,8530,8540,8540,8530,75
|
|
20240318,094100,54318660,8540,8530,8540,8530,51
|
|
20240318,094000,53883620,8530,8530,8530,8530,0
|
|
20240318,093900,53883620,8530,8530,8530,8530,5
|
|
20240318,093800,53840970,8530,8540,8540,8530,217
|
|
20240318,093700,51988290,8540,8510,8540,8510,58
|
|
20240318,093600,51494680,8520,8530,8530,8520,34
|
|
20240318,093500,51204990,8510,8520,8520,8510,100
|
|
20240318,093400,50353760,8550,8550,8550,8550,0
|
|
20240318,093300,50353760,8550,8510,8550,8510,1532
|
|
20240318,093200,37316400,8510,8530,8530,8510,662
|
|
20240318,093100,31678740,8530,8550,8550,8530,66
|
|
20240318,093000,31115630,8550,8550,8550,8550,0
|
|
20240318,092900,31115630,8550,8560,8560,8550,15
|
|
20240318,092800,30987330,8550,8550,8550,8550,0
|
|
20240318,092700,30987330,8550,8550,8550,8550,230
|
|
20240318,092600,29020830,8580,8580,8580,8580,0
|
|
20240318,092500,29020830,8580,8580,8580,8580,0
|
|
20240318,092400,29020830,8580,8580,8580,8580,0
|
|
20240318,092300,29020830,8580,8580,8580,8580,0
|
|
20240318,092200,29020830,8580,8580,8580,8580,1
|
|
20240318,092100,29012250,8510,8560,8560,8490,175
|
|
20240318,092000,27522090,8560,8560,8560,8560,1
|
|
20240318,091900,27513530,8550,8550,8550,8550,0
|
|
20240318,091800,27513530,8550,8550,8550,8550,16
|
|
20240318,091700,27376730,8540,8540,8540,8540,1
|
|
20240318,091600,27368190,8540,8550,8550,8540,99
|
|
20240318,091500,26521790,8540,8560,8580,8540,154
|
|
20240318,091400,25206290,8560,8570,8570,8560,250
|
|
20240318,091300,23064330,8580,8580,8580,8580,4
|
|
20240318,091200,23030010,8580,8580,8580,8580,166
|
|
20240318,091100,21605730,8550,8550,8550,8550,300
|
|
20240318,091000,19040730,8580,8580,8580,8580,80
|
|
20240318,090900,18354330,8590,8590,8590,8590,0
|
|
20240318,090800,18354330,8590,8590,8590,8590,100
|
|
20240318,090700,17495330,8590,8590,8590,8590,3
|
|
20240318,090600,17469560,8550,8540,8550,8500,213
|
|
20240318,090500,15655690,8550,8550,8550,8550,100
|
|
20240318,090400,14800690,8550,8530,8550,8530,500
|
|
20240318,090300,10530490,8550,8530,8610,8530,281
|
|
20240318,090200,8132130,8500,8490,8530,8490,166
|
|
20240318,090100,6720970,8480,8480,8480,8480,552
|
|
20240318,090000,2040010,8450,8380,8450,8380,243
|