683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,201900,1242594200,17550,17550,17550,17550,0
|
|
20240318,201800,1242594200,17550,17550,17550,17550,0
|
|
20240318,201700,1242594200,17550,17550,17550,17550,0
|
|
20240318,201600,1242594200,17550,17550,17550,17550,0
|
|
20240318,201500,1242594200,17550,17550,17550,17550,0
|
|
20240318,201400,1242594200,17550,17550,17550,17550,0
|
|
20240318,201300,1242594200,17550,17550,17550,17550,0
|
|
20240318,201200,1242594200,17550,17550,17550,17550,0
|
|
20240318,201100,1242594200,17550,17550,17550,17550,0
|
|
20240318,201000,1242594200,17550,17550,17550,17550,0
|
|
20240318,200900,1242594200,17550,17550,17550,17550,0
|
|
20240318,200800,1242594200,17550,17550,17550,17550,0
|
|
20240318,200700,1242594200,17550,17550,17550,17550,0
|
|
20240318,200600,1242594200,17550,17550,17550,17550,0
|
|
20240318,200500,1242594200,17550,17550,17550,17550,0
|
|
20240318,200400,1242594200,17550,17550,17550,17550,0
|
|
20240318,200300,1242594200,17550,17550,17550,17550,0
|
|
20240318,200200,1242594200,17550,17550,17550,17550,0
|
|
20240318,200100,1242594200,17550,17550,17550,17550,0
|
|
20240318,200000,1242594200,17550,17550,17550,17550,0
|
|
20240318,195900,1242594200,17550,17550,17550,17550,0
|
|
20240318,195800,1242594200,17550,17550,17550,17550,0
|
|
20240318,195700,1242594200,17550,17550,17550,17550,0
|
|
20240318,195600,1242594200,17550,17550,17550,17550,0
|
|
20240318,195500,1242594200,17550,17550,17550,17550,0
|
|
20240318,195400,1242594200,17550,17550,17550,17550,0
|
|
20240318,195300,1242594200,17550,17550,17550,17550,0
|
|
20240318,195200,1242594200,17550,17550,17550,17550,0
|
|
20240318,195100,1242594200,17550,17550,17550,17550,0
|
|
20240318,195000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,194900,1242594200,17550,17550,17550,17550,0
|
|
20240318,194800,1242594200,17550,17550,17550,17550,0
|
|
20240318,194700,1242594200,17550,17550,17550,17550,0
|
|
20240318,194600,1242594200,17550,17550,17550,17550,0
|
|
20240318,194500,1242594200,17550,17550,17550,17550,0
|
|
20240318,194400,1242594200,17550,17550,17550,17550,0
|
|
20240318,194300,1242594200,17550,17550,17550,17550,0
|
|
20240318,194200,1242594200,17550,17550,17550,17550,0
|
|
20240318,194100,1242594200,17550,17550,17550,17550,0
|
|
20240318,194000,1242594200,17550,17550,17550,17550,0
|
|
20240318,193900,1242594200,17550,17550,17550,17550,0
|
|
20240318,193800,1242594200,17550,17550,17550,17550,0
|
|
20240318,193700,1242594200,17550,17550,17550,17550,0
|
|
20240318,193600,1242594200,17550,17550,17550,17550,0
|
|
20240318,193500,1242594200,17550,17550,17550,17550,0
|
|
20240318,193400,1242594200,17550,17550,17550,17550,0
|
|
20240318,193300,1242594200,17550,17550,17550,17550,0
|
|
20240318,193200,1242594200,17550,17550,17550,17550,0
|
|
20240318,193100,1242594200,17550,17550,17550,17550,0
|
|
20240318,193000,1242594200,17550,17550,17550,17550,0
|
|
20240318,192900,1242594200,17550,17550,17550,17550,0
|
|
20240318,192800,1242594200,17550,17550,17550,17550,0
|
|
20240318,192700,1242594200,17550,17550,17550,17550,0
|
|
20240318,192600,1242594200,17550,17550,17550,17550,0
|
|
20240318,192500,1242594200,17550,17550,17550,17550,0
|
|
20240318,192400,1242594200,17550,17550,17550,17550,0
|
|
20240318,192300,1242594200,17550,17550,17550,17550,0
|
|
20240318,192200,1242594200,17550,17550,17550,17550,0
|
|
20240318,192100,1242594200,17550,17550,17550,17550,0
|
|
20240318,192000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,191900,1242594200,17550,17550,17550,17550,0
|
|
20240318,191800,1242594200,17550,17550,17550,17550,0
|
|
20240318,191700,1242594200,17550,17550,17550,17550,0
|
|
20240318,191600,1242594200,17550,17550,17550,17550,0
|
|
20240318,191500,1242594200,17550,17550,17550,17550,0
|
|
20240318,191400,1242594200,17550,17550,17550,17550,0
|
|
20240318,191300,1242594200,17550,17550,17550,17550,0
|
|
20240318,191200,1242594200,17550,17550,17550,17550,0
|
|
20240318,191100,1242594200,17550,17550,17550,17550,0
|
|
20240318,191000,1242594200,17550,17550,17550,17550,0
|
|
20240318,190900,1242594200,17550,17550,17550,17550,0
|
|
20240318,190800,1242594200,17550,17550,17550,17550,0
|
|
20240318,190700,1242594200,17550,17550,17550,17550,0
|
|
20240318,190600,1242594200,17550,17550,17550,17550,0
|
|
20240318,190500,1242594200,17550,17550,17550,17550,0
|
|
20240318,190400,1242594200,17550,17550,17550,17550,0
|
|
20240318,190300,1242594200,17550,17550,17550,17550,0
|
|
20240318,190200,1242594200,17550,17550,17550,17550,0
|
|
20240318,190100,1242594200,17550,17550,17550,17550,0
|
|
20240318,190000,1242594200,17550,17550,17550,17550,0
|
|
20240318,185900,1242594200,17550,17550,17550,17550,0
|
|
20240318,185800,1242594200,17550,17550,17550,17550,0
|
|
20240318,185700,1242594200,17550,17550,17550,17550,0
|
|
20240318,185600,1242594200,17550,17550,17550,17550,0
|
|
20240318,185500,1242594200,17550,17550,17550,17550,0
|
|
20240318,185400,1242594200,17550,17550,17550,17550,0
|
|
20240318,185300,1242594200,17550,17550,17550,17550,0
|
|
20240318,185200,1242594200,17550,17550,17550,17550,0
|
|
20240318,185100,1242594200,17550,17550,17550,17550,0
|
|
20240318,185000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,184900,1242594200,17550,17550,17550,17550,0
|
|
20240318,184800,1242594200,17550,17550,17550,17550,0
|
|
20240318,184700,1242594200,17550,17550,17550,17550,0
|
|
20240318,184600,1242594200,17550,17550,17550,17550,0
|
|
20240318,184500,1242594200,17550,17550,17550,17550,0
|
|
20240318,184400,1242594200,17550,17550,17550,17550,0
|
|
20240318,184300,1242594200,17550,17550,17550,17550,0
|
|
20240318,184200,1242594200,17550,17550,17550,17550,0
|
|
20240318,184100,1242594200,17550,17550,17550,17550,0
|
|
20240318,184000,1242594200,17550,17550,17550,17550,0
|
|
20240318,183900,1242594200,17550,17550,17550,17550,0
|
|
20240318,183800,1242594200,17550,17550,17550,17550,0
|
|
20240318,183700,1242594200,17550,17550,17550,17550,0
|
|
20240318,183600,1242594200,17550,17550,17550,17550,0
|
|
20240318,183500,1242594200,17550,17550,17550,17550,0
|
|
20240318,183400,1242594200,17550,17550,17550,17550,0
|
|
20240318,183300,1242594200,17550,17550,17550,17550,0
|
|
20240318,183200,1242594200,17550,17550,17550,17550,0
|
|
20240318,183100,1242594200,17550,17550,17550,17550,0
|
|
20240318,183000,1242594200,17550,17550,17550,17550,0
|
|
20240318,182900,1242594200,17550,17550,17550,17550,0
|
|
20240318,182800,1242594200,17550,17550,17550,17550,0
|
|
20240318,182700,1242594200,17550,17550,17550,17550,0
|
|
20240318,182600,1242594200,17550,17550,17550,17550,0
|
|
20240318,182500,1242594200,17550,17550,17550,17550,0
|
|
20240318,182400,1242594200,17550,17550,17550,17550,0
|
|
20240318,182300,1242594200,17550,17550,17550,17550,0
|
|
20240318,182200,1242594200,17550,17550,17550,17550,0
|
|
20240318,182100,1242594200,17550,17550,17550,17550,0
|
|
20240318,182000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,181900,1242594200,17550,17550,17550,17550,0
|
|
20240318,181800,1242594200,17550,17550,17550,17550,0
|
|
20240318,181700,1242594200,17550,17550,17550,17550,0
|
|
20240318,181600,1242594200,17550,17550,17550,17550,0
|
|
20240318,181500,1242594200,17550,17550,17550,17550,0
|
|
20240318,181400,1242594200,17550,17550,17550,17550,0
|
|
20240318,181300,1242594200,17550,17550,17550,17550,0
|
|
20240318,181200,1242594200,17550,17550,17550,17550,0
|
|
20240318,181100,1242594200,17550,17550,17550,17550,0
|
|
20240318,181000,1242594200,17550,17550,17550,17550,0
|
|
20240318,180900,1242594200,17550,17550,17550,17550,0
|
|
20240318,180800,1242594200,17550,17550,17550,17550,0
|
|
20240318,180700,1242594200,17550,17550,17550,17550,0
|
|
20240318,180600,1242594200,17550,17550,17550,17550,0
|
|
20240318,180500,1242594200,17550,17550,17550,17550,0
|
|
20240318,180400,1242594200,17550,17550,17550,17550,0
|
|
20240318,180300,1242594200,17550,17550,17550,17550,0
|
|
20240318,180200,1242594200,17550,17550,17550,17550,0
|
|
20240318,180100,1242594200,17550,17550,17550,17550,0
|
|
20240318,180000,1242594200,17550,17550,17550,17550,0
|
|
20240318,175900,1242594200,17550,17550,17550,17550,0
|
|
20240318,175800,1242594200,17550,17550,17550,17550,0
|
|
20240318,175700,1242594200,17550,17550,17550,17550,0
|
|
20240318,175600,1242594200,17550,17550,17550,17550,0
|
|
20240318,175500,1242594200,17550,17550,17550,17550,0
|
|
20240318,175400,1242594200,17550,17550,17550,17550,0
|
|
20240318,175300,1242594200,17550,17550,17550,17550,0
|
|
20240318,175200,1242594200,17550,17550,17550,17550,0
|
|
20240318,175100,1242594200,17550,17550,17550,17550,0
|
|
20240318,175000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,174900,1242594200,17550,17550,17550,17550,0
|
|
20240318,174800,1242594200,17550,17550,17550,17550,0
|
|
20240318,174700,1242594200,17550,17550,17550,17550,0
|
|
20240318,174600,1242594200,17550,17550,17550,17550,0
|
|
20240318,174500,1242594200,17550,17550,17550,17550,0
|
|
20240318,174400,1242594200,17550,17550,17550,17550,0
|
|
20240318,174300,1242594200,17550,17550,17550,17550,0
|
|
20240318,174200,1242594200,17550,17550,17550,17550,0
|
|
20240318,174100,1242594200,17550,17550,17550,17550,0
|
|
20240318,174000,1242594200,17550,17550,17550,17550,0
|
|
20240318,173900,1242594200,17550,17550,17550,17550,0
|
|
20240318,173800,1242594200,17550,17550,17550,17550,0
|
|
20240318,173700,1242594200,17550,17550,17550,17550,0
|
|
20240318,173600,1242594200,17550,17550,17550,17550,0
|
|
20240318,173500,1242594200,17550,17550,17550,17550,0
|
|
20240318,173400,1242594200,17550,17550,17550,17550,0
|
|
20240318,173300,1242594200,17550,17550,17550,17550,0
|
|
20240318,173200,1242594200,17550,17550,17550,17550,0
|
|
20240318,173100,1242594200,17550,17550,17550,17550,0
|
|
20240318,173000,1242594200,17550,17550,17550,17550,0
|
|
20240318,172900,1242594200,17550,17550,17550,17550,0
|
|
20240318,172800,1242594200,17550,17550,17550,17550,0
|
|
20240318,172700,1242594200,17550,17550,17550,17550,0
|
|
20240318,172600,1242594200,17550,17550,17550,17550,0
|
|
20240318,172500,1242594200,17550,17550,17550,17550,0
|
|
20240318,172400,1242594200,17550,17550,17550,17550,0
|
|
20240318,172300,1242594200,17550,17550,17550,17550,0
|
|
20240318,172200,1242594200,17550,17550,17550,17550,0
|
|
20240318,172100,1242594200,17550,17550,17550,17550,0
|
|
20240318,172000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,171900,1242594200,17550,17550,17550,17550,0
|
|
20240318,171800,1242594200,17550,17550,17550,17550,0
|
|
20240318,171700,1242594200,17550,17550,17550,17550,0
|
|
20240318,171600,1242594200,17550,17550,17550,17550,0
|
|
20240318,171500,1242594200,17550,17550,17550,17550,0
|
|
20240318,171400,1242594200,17550,17550,17550,17550,0
|
|
20240318,171300,1242594200,17550,17550,17550,17550,0
|
|
20240318,171200,1242594200,17550,17550,17550,17550,0
|
|
20240318,171100,1242594200,17550,17550,17550,17550,0
|
|
20240318,171000,1242594200,17550,17550,17550,17550,0
|
|
20240318,170900,1242594200,17550,17550,17550,17550,0
|
|
20240318,170800,1242594200,17550,17550,17550,17550,0
|
|
20240318,170700,1242594200,17550,17550,17550,17550,0
|
|
20240318,170600,1242594200,17550,17550,17550,17550,0
|
|
20240318,170500,1242594200,17550,17550,17550,17550,0
|
|
20240318,170400,1242594200,17550,17550,17550,17550,0
|
|
20240318,170300,1242594200,17550,17550,17550,17550,0
|
|
20240318,170200,1242594200,17550,17550,17550,17550,0
|
|
20240318,170100,1242594200,17550,17550,17550,17550,0
|
|
20240318,170000,1242594200,17550,17550,17550,17550,0
|
|
20240318,165900,1242594200,17550,17550,17550,17550,0
|
|
20240318,165800,1242594200,17550,17550,17550,17550,0
|
|
20240318,165700,1242594200,17550,17550,17550,17550,0
|
|
20240318,165600,1242594200,17550,17550,17550,17550,0
|
|
20240318,165500,1242594200,17550,17550,17550,17550,0
|
|
20240318,165400,1242594200,17550,17550,17550,17550,0
|
|
20240318,165300,1242594200,17550,17550,17550,17550,0
|
|
20240318,165200,1242594200,17550,17550,17550,17550,0
|
|
20240318,165100,1242594200,17550,17550,17550,17550,0
|
|
20240318,165000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,164900,1242594200,17550,17550,17550,17550,0
|
|
20240318,164800,1242594200,17550,17550,17550,17550,0
|
|
20240318,164700,1242594200,17550,17550,17550,17550,0
|
|
20240318,164600,1242594200,17550,17550,17550,17550,0
|
|
20240318,164500,1242594200,17550,17550,17550,17550,0
|
|
20240318,164400,1242594200,17550,17550,17550,17550,0
|
|
20240318,164300,1242594200,17550,17550,17550,17550,0
|
|
20240318,164200,1242594200,17550,17550,17550,17550,0
|
|
20240318,164100,1242594200,17550,17550,17550,17550,0
|
|
20240318,164000,1242594200,17550,17550,17550,17550,0
|
|
20240318,163900,1242594200,17550,17550,17550,17550,0
|
|
20240318,163800,1242594200,17550,17550,17550,17550,0
|
|
20240318,163700,1242594200,17550,17550,17550,17550,0
|
|
20240318,163600,1242594200,17550,17550,17550,17550,0
|
|
20240318,163500,1242594200,17550,17550,17550,17550,0
|
|
20240318,163400,1242594200,17550,17550,17550,17550,0
|
|
20240318,163300,1242594200,17550,17550,17550,17550,0
|
|
20240318,163200,1242594200,17550,17550,17550,17550,0
|
|
20240318,163100,1242594200,17550,17550,17550,17550,0
|
|
20240318,163000,1242594200,17550,17550,17550,17550,0
|
|
20240318,162900,1242594200,17550,17550,17550,17550,0
|
|
20240318,162800,1242594200,17550,17550,17550,17550,0
|
|
20240318,162700,1242594200,17550,17550,17550,17550,0
|
|
20240318,162600,1242594200,17550,17550,17550,17550,0
|
|
20240318,162500,1242594200,17550,17550,17550,17550,0
|
|
20240318,162400,1242594200,17550,17550,17550,17550,0
|
|
20240318,162300,1242594200,17550,17550,17550,17550,0
|
|
20240318,162200,1242594200,17550,17550,17550,17550,0
|
|
20240318,162100,1242594200,17550,17550,17550,17550,0
|
|
20240318,162000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,161900,1242594200,17550,17550,17550,17550,0
|
|
20240318,161800,1242594200,17550,17550,17550,17550,0
|
|
20240318,161700,1242594200,17550,17550,17550,17550,0
|
|
20240318,161600,1242594200,17550,17550,17550,17550,0
|
|
20240318,161500,1242594200,17550,17550,17550,17550,0
|
|
20240318,161400,1242594200,17550,17550,17550,17550,0
|
|
20240318,161300,1242594200,17550,17550,17550,17550,0
|
|
20240318,161200,1242594200,17550,17550,17550,17550,0
|
|
20240318,161100,1242594200,17550,17550,17550,17550,0
|
|
20240318,161000,1242594200,17550,17550,17550,17550,0
|
|
20240318,160900,1242594200,17550,17550,17550,17550,0
|
|
20240318,160800,1242594200,17550,17550,17550,17550,0
|
|
20240318,160700,1242594200,17550,17550,17550,17550,0
|
|
20240318,160600,1242594200,17550,17550,17550,17550,0
|
|
20240318,160500,1242594200,17550,17550,17550,17550,0
|
|
20240318,160400,1242594200,17550,17550,17550,17550,0
|
|
20240318,160300,1242594200,17550,17550,17550,17550,0
|
|
20240318,160200,1242594200,17550,17550,17550,17550,0
|
|
20240318,160100,1242594200,17550,17550,17550,17550,0
|
|
20240318,160000,1242594200,17550,17550,17550,17550,0
|
|
20240318,155900,1242594200,17550,17550,17550,17550,0
|
|
20240318,155800,1242594200,17550,17550,17550,17550,0
|
|
20240318,155700,1242594200,17550,17550,17550,17550,0
|
|
20240318,155600,1242594200,17550,17550,17550,17550,0
|
|
20240318,155500,1242594200,17550,17550,17550,17550,0
|
|
20240318,155400,1242594200,17550,17550,17550,17550,0
|
|
20240318,155300,1242594200,17550,17550,17550,17550,0
|
|
20240318,155200,1242594200,17550,17550,17550,17550,0
|
|
20240318,155100,1242594200,17550,17550,17550,17550,0
|
|
20240318,155000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,154900,1242594200,17550,17550,17550,17550,0
|
|
20240318,154800,1242594200,17550,17550,17550,17550,0
|
|
20240318,154700,1242594200,17550,17550,17550,17550,0
|
|
20240318,154600,1242594200,17550,17550,17550,17550,0
|
|
20240318,154500,1242594200,17550,17550,17550,17550,0
|
|
20240318,154400,1242594200,17550,17550,17550,17550,0
|
|
20240318,154300,1242594200,17550,17550,17550,17550,0
|
|
20240318,154200,1242594200,17550,17550,17550,17550,0
|
|
20240318,154100,1242594200,17550,17550,17550,17550,0
|
|
20240318,154000,1242594200,17550,17550,17550,17550,0
|
|
20240318,153900,1242594200,17550,17550,17550,17550,0
|
|
20240318,153800,1242594200,17550,17550,17550,17550,0
|
|
20240318,153700,1242594200,17550,17550,17550,17550,0
|
|
20240318,153600,1242594200,17550,17550,17550,17550,0
|
|
20240318,153500,1242594200,17550,17550,17550,17550,0
|
|
20240318,153400,1242594200,17550,17550,17550,17550,0
|
|
20240318,153300,1242594200,17550,17550,17550,17550,0
|
|
20240318,153200,1242594200,17550,17550,17550,17550,0
|
|
20240318,153100,1242594200,17550,17550,17550,17550,0
|
|
20240318,153000,1242594200,17550,17550,17550,17550,4257
|
|
20240318,152900,1167883850,17480,17480,17480,17480,0
|
|
20240318,152800,1167883850,17480,17480,17480,17480,0
|
|
20240318,152700,1167883850,17480,17480,17480,17480,0
|
|
20240318,152600,1167883850,17480,17480,17480,17480,0
|
|
20240318,152500,1167883850,17480,17480,17480,17480,0
|
|
20240318,152400,1167883850,17480,17480,17480,17480,0
|
|
20240318,152300,1167883850,17480,17480,17480,17480,0
|
|
20240318,152200,1167883850,17480,17480,17480,17480,0
|
|
20240318,152100,1167883850,17480,17480,17480,17480,0
|
|
20240318,152000,1167883850,17480,17480,17480,17480,0
|
|
20240318,151900,1167883850,17480,17430,17480,17430,1050
|
|
20240318,151800,1149537590,17420,17420,17420,17420,11
|
|
20240318,151700,1149345970,17420,17440,17440,17420,167
|
|
20240318,151600,1146435960,17450,17450,17450,17450,164
|
|
20240318,151500,1143574160,17470,17420,17470,17420,194
|
|
20240318,151400,1140187200,17480,17480,17480,17480,15
|
|
20240318,151300,1139925000,17420,17480,17480,17420,14
|
|
20240318,151200,1139681060,17480,17450,17490,17420,807
|
|
20240318,151100,1125582720,17450,17440,17450,17440,2
|
|
20240318,151000,1125547830,17440,17420,17440,17420,8
|
|
20240318,150900,1125408330,17440,17440,17440,17440,0
|
|
20240318,150800,1125408330,17440,17440,17440,17420,62
|
|
20240318,150700,1124327850,17440,17450,17460,17400,461
|
|
20240318,150600,1116295590,17470,17470,17470,17470,36
|
|
20240318,150500,1115666670,17470,17470,17470,17470,0
|
|
20240318,150400,1115666670,17470,17470,17470,17470,42
|
|
20240318,150300,1114932930,17470,17470,17470,17470,100
|
|
20240318,150200,1113185930,17470,17470,17470,17470,5
|
|
20240318,150100,1113098580,17470,17470,17470,17470,3
|
|
20240318,150000,1113046170,17450,17470,17470,17450,682
|
|
20240318,145900,1101144670,17470,17470,17500,17470,589
|
|
20240318,145800,1090848050,17450,17470,17470,17450,40
|
|
20240318,145700,1090149650,17470,17450,17470,17450,176
|
|
20240318,145600,1087076650,17450,17410,17450,17410,201
|
|
20240318,145500,1083571040,17410,17410,17420,17410,12
|
|
20240318,145400,1083362050,17410,17410,17440,17410,107
|
|
20240318,145300,1081497490,17410,17410,17410,17390,178
|
|
20240318,145200,1078402000,17410,17410,17410,17400,1005
|
|
20240318,145100,1060914850,17430,17420,17430,17420,4
|
|
20240318,145000,1060845140,17440,17380,17450,17380,654
|
|
20240318,144900,1049456170,17380,17370,17390,17370,10
|
|
20240318,144800,1049282370,17360,17380,17380,17360,33
|
|
20240318,144700,1048709450,17360,17360,17360,17360,4
|
|
20240318,144600,1048640010,17360,17360,17360,17360,7
|
|
20240318,144500,1048518490,17400,17360,17400,17340,1005
|
|
20240318,144400,1031036360,17360,17360,17360,17360,8
|
|
20240318,144300,1030897480,17340,17340,17340,17340,0
|
|
20240318,144200,1030897480,17340,17340,17340,17340,11
|
|
20240318,144100,1030706740,17340,17340,17340,17340,1
|
|
20240318,144000,1030689400,17340,17380,17380,17340,31
|
|
20240318,143900,1030150660,17360,17360,17360,17340,5
|
|
20240318,143800,1030063880,17350,17340,17350,17340,7
|
|
20240318,143700,1029942490,17340,17340,17340,17340,11
|
|
20240318,143600,1029751750,17340,17340,17380,17340,161
|
|
20240318,143500,1026954030,17340,17340,17360,17340,139
|
|
20240318,143400,1024543730,17360,17340,17360,17340,14
|
|
20240318,143300,1024300850,17330,17330,17330,17330,71
|
|
20240318,143200,1023070420,17330,17330,17330,17330,0
|
|
20240318,143100,1023070420,17330,17330,17330,17330,1
|
|
20240318,143000,1023053090,17330,17350,17350,17330,2
|
|
20240318,142900,1023018410,17340,17360,17360,17340,30
|
|
20240318,142800,1022497630,17390,17390,17390,17380,3
|
|
20240318,142700,1022445470,17360,17350,17390,17350,13
|
|
20240318,142600,1022219650,17350,17350,17350,17350,0
|
|
20240318,142500,1022219650,17350,17330,17350,17330,104
|
|
20240318,142400,1020417230,17330,17330,17330,17330,0
|
|
20240318,142300,1020417230,17330,17330,17330,17330,0
|
|
20240318,142200,1020417230,17330,17330,17330,17330,0
|
|
20240318,142100,1020417230,17330,17330,17330,17330,0
|
|
20240318,142000,1020417230,17330,17330,17330,17330,0
|
|
20240318,141900,1020417230,17330,17330,17330,17330,0
|
|
20240318,141800,1020417230,17330,17330,17330,17330,0
|
|
20240318,141700,1020417230,17330,17330,17330,17330,0
|
|
20240318,141600,1020417230,17330,17330,17330,17330,0
|
|
20240318,141500,1020417230,17330,17330,17330,17330,10
|
|
20240318,141400,1020243930,17330,17330,17330,17330,0
|
|
20240318,141300,1020243930,17330,17330,17330,17330,50
|
|
20240318,141200,1019377430,17340,17330,17340,17330,4
|
|
20240318,141100,1019308090,17330,17330,17330,17330,13
|
|
20240318,141000,1019082800,17320,17320,17320,17320,0
|
|
20240318,140900,1019082800,17320,17320,17320,17320,0
|
|
20240318,140800,1019082800,17320,17320,17320,17320,1
|
|
20240318,140700,1019065480,17320,17320,17320,17320,0
|
|
20240318,140600,1019065480,17320,17320,17320,17320,4
|
|
20240318,140500,1018996200,17320,17320,17320,17320,47
|
|
20240318,140400,1018182160,17320,17320,17320,17320,0
|
|
20240318,140300,1018182160,17320,17330,17330,17320,35
|
|
20240318,140200,1017575940,17320,17320,17320,17320,0
|
|
20240318,140100,1017575940,17320,17320,17320,17320,3
|
|
20240318,140000,1017523980,17320,17320,17320,17320,25
|
|
20240318,135900,1017090980,17320,17320,17320,17320,126
|
|
20240318,135800,1014908660,17320,17320,17320,17320,21
|
|
20240318,135700,1014544940,17320,17320,17320,17320,0
|
|
20240318,135600,1014544940,17320,17320,17320,17320,20
|
|
20240318,135500,1014198540,17320,17320,17320,17320,0
|
|
20240318,135400,1014198540,17320,17320,17320,17320,0
|
|
20240318,135300,1014198540,17320,17320,17320,17320,0
|
|
20240318,135200,1014198540,17320,17320,17320,17320,3
|
|
20240318,135100,1014146580,17320,17350,17350,17320,1656
|
|
20240318,135000,985415130,17350,17350,17350,17350,35
|
|
20240318,134900,984807880,17350,17350,17350,17350,0
|
|
20240318,134800,984807880,17350,17360,17360,17350,419
|
|
20240318,134700,977535040,17360,17360,17360,17360,35
|
|
20240318,134600,976927440,17360,17360,17360,17360,0
|
|
20240318,134500,976927440,17360,17360,17360,17360,0
|
|
20240318,134400,976927440,17360,17360,17360,17360,0
|
|
20240318,134300,976927440,17360,17360,17360,17360,0
|
|
20240318,134200,976927440,17360,17330,17360,17330,398
|
|
20240318,134100,970019730,17320,17320,17320,17320,0
|
|
20240318,134000,970019730,17320,17320,17320,17320,0
|
|
20240318,133900,970019730,17320,17320,17320,17320,0
|
|
20240318,133800,970019730,17320,17320,17320,17320,0
|
|
20240318,133700,970019730,17320,17300,17320,17300,2
|
|
20240318,133600,969985110,17300,17300,17300,17300,1
|
|
20240318,133500,969967810,17280,17280,17280,17280,0
|
|
20240318,133400,969967810,17280,17280,17280,17280,0
|
|
20240318,133300,969967810,17280,17280,17280,17280,66
|
|
20240318,133200,968827330,17280,17300,17300,17280,72
|
|
20240318,133100,967582970,17340,17340,17340,17340,0
|
|
20240318,133000,967582970,17340,17300,17340,17300,3
|
|
20240318,132900,967530990,17280,17280,17280,17280,1
|
|
20240318,132800,967513710,17280,17280,17280,17280,0
|
|
20240318,132700,967513710,17280,17280,17280,17280,9
|
|
20240318,132600,967358190,17280,17290,17290,17280,50
|
|
20240318,132500,966494050,17280,17280,17280,17280,10
|
|
20240318,132400,966321250,17270,17300,17300,17250,1041
|
|
20240318,132300,948333410,17300,17320,17320,17300,52
|
|
20240318,132200,947433430,17310,17330,17330,17310,81
|
|
20240318,132100,946031250,17340,17340,17340,17340,0
|
|
20240318,132000,946031250,17340,17340,17340,17340,0
|
|
20240318,131900,946031250,17340,17330,17340,17330,843
|
|
20240318,131800,931422050,17340,17340,17340,17340,150
|
|
20240318,131700,928821050,17340,17340,17340,17340,0
|
|
20240318,131600,928821050,17340,17390,17400,17340,747
|
|
20240318,131500,915858910,17380,17380,17380,17380,26
|
|
20240318,131400,915407030,17380,17400,17400,17380,114
|
|
20240318,131300,913425160,17400,17390,17400,17390,11
|
|
20240318,131200,913233860,17400,17400,17400,17400,0
|
|
20240318,131100,913233860,17400,17400,17400,17400,0
|
|
20240318,131000,913233860,17400,17400,17400,17400,0
|
|
20240318,130900,913233860,17400,17400,17400,17400,0
|
|
20240318,130800,913233860,17400,17400,17400,17400,4
|
|
20240318,130700,913164260,17410,17410,17410,17410,1
|
|
20240318,130600,913146850,17410,17410,17410,17410,0
|
|
20240318,130500,913146850,17410,17410,17410,17410,3
|
|
20240318,130400,913094620,17450,17450,17450,17450,0
|
|
20240318,130300,913094620,17450,17410,17450,17410,5
|
|
20240318,130200,913007410,17410,17440,17450,17410,41
|
|
20240318,130100,912292060,17410,17410,17410,17410,25
|
|
20240318,130000,911856810,17410,17410,17410,17410,200
|
|
20240318,125900,908374810,17410,17410,17410,17410,1
|
|
20240318,125800,908357400,17410,17400,17410,17400,300
|
|
20240318,125700,903135400,17390,17390,17390,17390,191
|
|
20240318,125600,899813910,17390,17390,17390,17390,0
|
|
20240318,125500,899813910,17390,17390,17390,17390,5
|
|
20240318,125400,899726960,17390,17390,17390,17390,160
|
|
20240318,125300,896944560,17390,17370,17390,17370,9
|
|
20240318,125200,896788070,17360,17360,17360,17350,32
|
|
20240318,125100,896232850,17400,17400,17400,17400,317
|
|
20240318,125000,890717050,17410,17410,17410,17410,3
|
|
20240318,124900,890664820,17410,17410,17410,17410,7
|
|
20240318,124800,890542950,17420,17420,17420,17420,16
|
|
20240318,124700,890264230,17420,17450,17450,17420,20
|
|
20240318,124600,889915260,17450,17470,17470,17450,74
|
|
20240318,124500,888623560,17470,17470,17480,17470,36
|
|
20240318,124400,887994550,17500,17470,17500,17470,326
|
|
20240318,124300,882289990,17500,17490,17500,17480,199
|
|
20240318,124200,878809820,17490,17350,17490,17350,3719
|
|
20240318,124100,814068250,17350,17350,17350,17350,81
|
|
20240318,124000,812662900,17350,17350,17350,17350,1
|
|
20240318,123900,812645550,17350,17320,17350,17320,152
|
|
20240318,123800,810010440,17320,17320,17320,17320,0
|
|
20240318,123700,810010440,17320,17320,17320,17320,0
|
|
20240318,123600,810010440,17320,17320,17320,17320,100
|
|
20240318,123500,808278440,17330,17330,17330,17330,30
|
|
20240318,123400,807758540,17330,17330,17330,17330,0
|
|
20240318,123300,807758540,17330,17330,17330,17330,1
|
|
20240318,123200,807741210,17320,17330,17330,17320,109
|
|
20240318,123100,805853130,17330,17330,17330,17320,135
|
|
20240318,123000,803514780,17320,17320,17320,17320,411
|
|
20240318,122900,796396260,17320,17320,17320,17320,0
|
|
20240318,122800,796396260,17320,17320,17320,17320,0
|
|
20240318,122700,796396260,17320,17320,17320,17320,1
|
|
20240318,122600,796378940,17290,17290,17290,17290,1
|
|
20240318,122500,796361650,17290,17290,17290,17290,51
|
|
20240318,122400,795479860,17270,17270,17270,17270,0
|
|
20240318,122300,795479860,17270,17270,17270,17270,0
|
|
20240318,122200,795479860,17270,17270,17270,17270,16
|
|
20240318,122100,795203540,17270,17270,17270,17270,4
|
|
20240318,122000,795134460,17300,17300,17300,17300,0
|
|
20240318,121900,795134460,17300,17300,17300,17300,0
|
|
20240318,121800,795134460,17300,17270,17300,17270,74
|
|
20240318,121700,793856030,17250,17250,17250,17250,0
|
|
20240318,121600,793856030,17250,17250,17250,17250,176
|
|
20240318,121500,790820030,17250,17270,17270,17250,236
|
|
20240318,121400,786745440,17270,17290,17290,17270,115
|
|
20240318,121300,784757640,17300,17310,17310,17300,330
|
|
20240318,121200,779048390,17310,17310,17310,17310,10
|
|
20240318,121100,778875290,17310,17320,17320,17310,100
|
|
20240318,121000,777144130,17340,17340,17340,17340,0
|
|
20240318,120900,777144130,17340,17340,17340,17340,0
|
|
20240318,120800,777144130,17340,17320,17340,17320,101
|
|
20240318,120700,775393110,17320,17320,17320,17320,9
|
|
20240318,120600,775237230,17330,17330,17330,17330,42
|
|
20240318,120500,774509370,17350,17350,17350,17350,50
|
|
20240318,120400,773641870,17350,17350,17350,17350,238
|
|
20240318,120300,769512570,17350,17350,17350,17350,3
|
|
20240318,120200,769460520,17350,17350,17350,17350,0
|
|
20240318,120100,769460520,17350,17350,17350,17350,0
|
|
20240318,120000,769460520,17350,17350,17350,17350,0
|
|
20240318,115900,769460520,17350,17350,17350,17350,66
|
|
20240318,115800,768315420,17330,17330,17330,17330,30
|
|
20240318,115700,767795520,17330,17350,17350,17330,54
|
|
20240318,115600,766859640,17350,17360,17360,17340,266
|
|
20240318,115500,762246020,17360,17370,17370,17360,31
|
|
20240318,115400,761707850,17370,17380,17380,17360,240
|
|
20240318,115300,757539870,17400,17420,17420,17380,455
|
|
20240318,115200,749621210,17420,17430,17430,17420,501
|
|
20240318,115100,740893700,17440,17440,17440,17440,0
|
|
20240318,115000,740893700,17440,17440,17440,17440,0
|
|
20240318,114900,740893700,17440,17430,17440,17430,185
|
|
20240318,114800,737668950,17450,17450,17450,17450,0
|
|
20240318,114700,737668950,17450,17450,17450,17450,2
|
|
20240318,114600,737634050,17450,17430,17450,17430,185
|
|
20240318,114500,734409440,17430,17450,17450,17430,145
|
|
20240318,114400,731880190,17450,17450,17450,17450,8
|
|
20240318,114300,731740590,17450,17450,17450,17450,5
|
|
20240318,114200,731653340,17430,17420,17430,17420,10
|
|
20240318,114100,731479090,17420,17420,17420,17420,50
|
|
20240318,114000,730608090,17420,17420,17420,17420,567
|
|
20240318,113900,720730950,17420,17420,17420,17420,0
|
|
20240318,113800,720730950,17420,17420,17420,17420,68
|
|
20240318,113700,719546390,17430,17430,17430,17430,48
|
|
20240318,113600,718709750,17440,17490,17490,17430,242
|
|
20240318,113500,714483630,17490,17460,17500,17460,442
|
|
20240318,113400,706756710,17460,17440,17460,17440,126
|
|
20240318,113300,704558550,17460,17440,17460,17440,319
|
|
20240318,113200,698994230,17420,17420,17420,17420,13
|
|
20240318,113100,698767770,17440,17440,17450,17440,178
|
|
20240318,113000,695661770,17450,17450,17450,17440,138
|
|
20240318,112900,693253690,17410,17390,17410,17370,276
|
|
20240318,112800,688452540,17400,17390,17400,17390,120
|
|
20240318,112700,686364860,17390,17390,17390,17390,0
|
|
20240318,112600,686364860,17390,17390,17390,17390,100
|
|
20240318,112500,684625860,17390,17390,17390,17390,0
|
|
20240318,112400,684625860,17390,17390,17390,17390,0
|
|
20240318,112300,684625860,17390,17390,17390,17390,0
|
|
20240318,112200,684625860,17390,17360,17390,17360,134
|
|
20240318,112100,682299320,17360,17370,17390,17360,110
|
|
20240318,112000,680387640,17370,17390,17390,17360,176
|
|
20240318,111900,677327070,17410,17420,17420,17410,212
|
|
20240318,111800,673635860,17420,17360,17420,17360,181
|
|
20240318,111700,670492900,17360,17440,17450,17360,874
|
|
20240318,111600,655306250,17440,17410,17500,17410,87
|
|
20240318,111500,653787680,17400,17490,17490,17380,224
|
|
20240318,111400,649878240,17520,17470,17540,17410,1334
|
|
20240318,111300,626537480,17470,17380,17480,17370,3493
|
|
20240318,111200,565656580,17370,17330,17370,17330,1866
|
|
20240318,111100,533276890,17340,17320,17340,17310,1243
|
|
20240318,111000,511747580,17320,17280,17320,17280,1037
|
|
20240318,110900,493804620,17290,17250,17290,17250,762
|
|
20240318,110800,480646890,17240,17250,17250,17240,21
|
|
20240318,110700,480284650,17230,17230,17230,17230,0
|
|
20240318,110600,480284650,17230,17230,17230,17230,124
|
|
20240318,110500,478148130,17230,17230,17230,17230,51
|
|
20240318,110400,477269400,17230,17230,17240,17230,42
|
|
20240318,110300,476545690,17250,17250,17250,17250,0
|
|
20240318,110200,476545690,17250,17250,17250,17250,0
|
|
20240318,110100,476545690,17250,17230,17250,17230,2
|
|
20240318,110000,476511210,17230,17230,17230,17230,1
|
|
20240318,105900,476493980,17240,17240,17240,17240,30
|
|
20240318,105800,475976780,17250,17250,17250,17250,23
|
|
20240318,105700,475580030,17250,17250,17250,17250,0
|
|
20240318,105600,475580030,17250,17250,17250,17250,0
|
|
20240318,105500,475580030,17250,17250,17250,17250,11
|
|
20240318,105400,475390280,17260,17270,17270,17260,110
|
|
20240318,105300,473491580,17250,17250,17270,17250,120
|
|
20240318,105200,471419570,17260,17230,17260,17230,11
|
|
20240318,105100,471229760,17230,17230,17230,17230,0
|
|
20240318,105000,471229760,17230,17260,17260,17230,50
|
|
20240318,104900,470367890,17250,17260,17270,17250,125
|
|
20240318,104800,468209320,17250,17200,17250,17200,15
|
|
20240318,104700,467950700,17250,17250,17250,17200,31
|
|
20240318,104600,467416060,17250,17220,17250,17220,10
|
|
20240318,104500,467243590,17220,17220,17220,17220,0
|
|
20240318,104400,467243590,17220,17200,17220,17200,16
|
|
20240318,104300,466968110,17200,17220,17220,17200,14
|
|
20240318,104200,466727110,17200,17200,17200,17200,0
|
|
20240318,104100,466727110,17200,17200,17200,17200,3
|
|
20240318,104000,466675510,17200,17200,17200,17200,8
|
|
20240318,103900,466537910,17200,17200,17200,17200,9
|
|
20240318,103800,466383110,17200,17240,17240,17200,23
|
|
20240318,103700,465986710,17240,17180,17240,17180,7
|
|
20240318,103600,465866190,17180,17170,17190,17160,28
|
|
20240318,103500,465385290,17170,17170,17170,17170,172
|
|
20240318,103400,462432050,17190,17190,17190,17190,0
|
|
20240318,103300,462432050,17190,17170,17190,17170,28
|
|
20240318,103200,461951150,17190,17220,17220,17170,265
|
|
20240318,103100,457392810,17210,17230,17230,17210,169
|
|
20240318,103000,454482180,17230,17230,17230,17230,10
|
|
20240318,102900,454309880,17230,17230,17230,17230,0
|
|
20240318,102800,454309880,17230,17250,17250,17230,12
|
|
20240318,102700,454102920,17230,17230,17230,17230,1
|
|
20240318,102600,454085690,17230,17210,17250,17210,34
|
|
20240318,102500,453499730,17210,17210,17210,17210,0
|
|
20240318,102400,453499730,17210,17220,17220,17210,85
|
|
20240318,102300,452036870,17220,17220,17220,17220,0
|
|
20240318,102200,452036870,17220,17220,17220,17220,172
|
|
20240318,102100,449075030,17210,17210,17210,17210,29
|
|
20240318,102000,448575940,17210,17230,17230,17210,2
|
|
20240318,101900,448541500,17230,17230,17230,17230,0
|
|
20240318,101800,448541500,17230,17230,17230,17230,0
|
|
20240318,101700,448541500,17230,17230,17230,17230,1
|
|
20240318,101600,448524270,17250,17230,17250,17230,58
|
|
20240318,101500,447523790,17250,17250,17250,17250,0
|
|
20240318,101400,447523790,17250,17280,17280,17250,1104
|
|
20240318,101300,428456860,17280,17290,17290,17280,31
|
|
20240318,101200,427920980,17290,17270,17290,17270,29
|
|
20240318,101100,427420130,17290,17290,17310,17290,252
|
|
20240318,101000,423058350,17290,17240,17300,17240,50
|
|
20240318,100900,422193680,17230,17230,17230,17230,53
|
|
20240318,100800,421280490,17230,17280,17280,17230,3
|
|
20240318,100700,421228750,17230,17230,17230,17230,0
|
|
20240318,100600,421228750,17230,17230,17230,17230,7
|
|
20240318,100500,421108140,17230,17300,17310,17230,484
|
|
20240318,100400,412748400,17310,17310,17310,17310,88
|
|
20240318,100300,411225120,17340,17260,17340,17260,2868
|
|
20240318,100200,361561930,17300,17230,17300,17230,1224
|
|
20240318,100100,340400770,17230,17230,17270,17210,862
|
|
20240318,100000,325536730,17230,17190,17230,17190,131
|
|
20240318,095900,323282270,17190,17190,17190,17190,2
|
|
20240318,095800,323247890,17170,17180,17220,17170,800
|
|
20240318,095700,309495700,17200,17200,17200,17200,6
|
|
20240318,095600,309392500,17210,17210,17210,17210,0
|
|
20240318,095500,309392500,17210,17210,17210,17210,22
|
|
20240318,095400,309013880,17220,17150,17220,17150,697
|
|
20240318,095300,297041240,17140,17150,17150,17140,192
|
|
20240318,095200,293750340,17150,17200,17200,17150,1085
|
|
20240318,095100,275118010,17200,17200,17200,17200,75
|
|
20240318,095000,273828010,17200,17220,17270,17200,20
|
|
20240318,094900,273483060,17240,17240,17240,17240,0
|
|
20240318,094800,273483060,17240,17210,17290,17180,226
|
|
20240318,094700,269596860,17220,17210,17220,17210,185
|
|
20240318,094600,266411170,17190,17220,17220,17190,186
|
|
20240318,094500,263210590,17220,17220,17300,17210,1175
|
|
20240318,094400,242902730,17250,17300,17300,17250,592
|
|
20240318,094300,232682310,17300,17300,17300,17260,1170
|
|
20240318,094200,212474190,17300,17160,17300,17160,2242
|
|
20240318,094100,173792870,17180,17120,17220,17120,2304
|
|
20240318,094000,134211420,17130,17150,17150,17050,1122
|
|
20240318,093900,115026590,17140,17110,17140,17100,238
|
|
20240318,093800,110953030,17170,17100,17170,17100,272
|
|
20240318,093700,106286140,17100,17100,17150,17090,734
|
|
20240318,093600,93732800,17100,17050,17180,17050,839
|
|
20240318,093500,79378260,17050,16870,17050,16870,2481
|
|
20240318,093400,37301230,16860,16840,16860,16840,204
|
|
20240318,093300,33861850,16840,16840,16840,16840,21
|
|
20240318,093200,33508210,16840,16840,16840,16840,0
|
|
20240318,093100,33508210,16840,16840,16840,16840,1
|
|
20240318,093000,33491370,16830,16830,16830,16830,0
|
|
20240318,092900,33491370,16830,16830,16830,16830,1
|
|
20240318,092800,33474540,16830,16830,16830,16810,210
|
|
20240318,092700,29943190,16810,16840,16840,16810,220
|
|
20240318,092600,26242850,16860,16840,16860,16840,63
|
|
20240318,092500,25181670,16840,16840,16840,16840,26
|
|
20240318,092400,24743830,16840,16820,16840,16820,15
|
|
20240318,092300,24491510,16820,16820,16820,16820,100
|
|
20240318,092200,22809510,16820,16820,16820,16820,10
|
|
20240318,092100,22641310,16820,16820,16820,16820,0
|
|
20240318,092000,22641310,16820,16820,16820,16820,0
|
|
20240318,091900,22641310,16820,16820,16820,16820,2
|
|
20240318,091800,22607670,16800,16820,16820,16800,36
|
|
20240318,091700,22002750,16820,16820,16820,16820,6
|
|
20240318,091600,21901830,16890,16790,16890,16790,11
|
|
20240318,091500,21716570,16890,16890,16890,16890,0
|
|
20240318,091400,21716570,16890,16890,16890,16890,1
|
|
20240318,091300,21699680,16890,16870,16890,16870,5
|
|
20240318,091200,21615270,16870,16870,16870,16870,20
|
|
20240318,091100,21277870,16850,16850,16850,16850,10
|
|
20240318,091000,21109370,16800,16800,16800,16800,0
|
|
20240318,090900,21109370,16800,16800,16800,16800,0
|
|
20240318,090800,21109370,16800,16760,16800,16750,220
|
|
20240318,090700,17417360,16750,16750,16750,16750,0
|
|
20240318,090600,17417360,16750,16710,16750,16710,66
|
|
20240318,090500,16312500,16710,16730,16740,16710,140
|
|
20240318,090400,13971000,16730,16740,16740,16700,109
|
|
20240318,090300,12149480,16750,16750,16750,16750,290
|
|
20240318,090200,7291980,16750,16750,16750,16750,17
|
|
20240318,090100,7007230,16750,16750,16750,16750,0
|
|
20240318,090000,7007230,16750,16800,16800,16750,418
|