629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192600,369471230,8180,8180,8180,8180,5042
|
|
20240318,192500,369471230,8180,8180,8180,8180,0
|
|
20240318,192400,369471230,8180,8180,8180,8180,0
|
|
20240318,192300,369471230,8180,8180,8180,8180,0
|
|
20240318,192200,369471230,8180,8180,8180,8180,0
|
|
20240318,192100,369471230,8180,8180,8180,8180,0
|
|
20240318,192000,369471230,8180,8180,8180,8180,0
|
|
20240318,191900,369471230,8180,8180,8180,8180,0
|
|
20240318,191800,369471230,8180,8180,8180,8180,0
|
|
20240318,191700,369471230,8180,8180,8180,8180,0
|
|
20240318,191600,369471230,8180,8180,8180,8180,0
|
|
20240318,191500,369471230,8180,8180,8180,8180,0
|
|
20240318,191400,369471230,8180,8180,8180,8180,0
|
|
20240318,191300,369471230,8180,8180,8180,8180,0
|
|
20240318,191200,369471230,8180,8180,8180,8180,0
|
|
20240318,191100,369471230,8180,8180,8180,8180,0
|
|
20240318,191000,369471230,8180,8180,8180,8180,0
|
|
20240318,190900,369471230,8180,8180,8180,8180,0
|
|
20240318,190800,369471230,8180,8180,8180,8180,0
|
|
20240318,190700,369471230,8180,8180,8180,8180,0
|
|
20240318,190600,369471230,8180,8180,8180,8180,0
|
|
20240318,190500,369471230,8180,8180,8180,8180,0
|
|
20240318,190400,369471230,8180,8180,8180,8180,0
|
|
20240318,190300,369471230,8180,8180,8180,8180,0
|
|
20240318,190200,369471230,8180,8180,8180,8180,0
|
|
20240318,190100,369471230,8180,8180,8180,8180,0
|
|
20240318,190000,369471230,8180,8180,8180,8180,0
|
|
20240318,185900,369471230,8180,8180,8180,8180,0
|
|
20240318,185800,369471230,8180,8180,8180,8180,0
|
|
20240318,185700,369471230,8180,8180,8180,8180,0
|
|
20240318,185600,369471230,8180,8180,8180,8180,5042
|
|
20240318,185500,369471230,8180,8180,8180,8180,0
|
|
20240318,185400,369471230,8180,8180,8180,8180,0
|
|
20240318,185300,369471230,8180,8180,8180,8180,0
|
|
20240318,185200,369471230,8180,8180,8180,8180,0
|
|
20240318,185100,369471230,8180,8180,8180,8180,0
|
|
20240318,185000,369471230,8180,8180,8180,8180,0
|
|
20240318,184900,369471230,8180,8180,8180,8180,0
|
|
20240318,184800,369471230,8180,8180,8180,8180,0
|
|
20240318,184700,369471230,8180,8180,8180,8180,0
|
|
20240318,184600,369471230,8180,8180,8180,8180,0
|
|
20240318,184500,369471230,8180,8180,8180,8180,0
|
|
20240318,184400,369471230,8180,8180,8180,8180,0
|
|
20240318,184300,369471230,8180,8180,8180,8180,0
|
|
20240318,184200,369471230,8180,8180,8180,8180,0
|
|
20240318,184100,369471230,8180,8180,8180,8180,0
|
|
20240318,184000,369471230,8180,8180,8180,8180,0
|
|
20240318,183900,369471230,8180,8180,8180,8180,0
|
|
20240318,183800,369471230,8180,8180,8180,8180,0
|
|
20240318,183700,369471230,8180,8180,8180,8180,0
|
|
20240318,183600,369471230,8180,8180,8180,8180,0
|
|
20240318,183500,369471230,8180,8180,8180,8180,0
|
|
20240318,183400,369471230,8180,8180,8180,8180,0
|
|
20240318,183300,369471230,8180,8180,8180,8180,0
|
|
20240318,183200,369471230,8180,8180,8180,8180,0
|
|
20240318,183100,369471230,8180,8180,8180,8180,0
|
|
20240318,183000,369471230,8180,8180,8180,8180,0
|
|
20240318,182900,369471230,8180,8180,8180,8180,0
|
|
20240318,182800,369471230,8180,8180,8180,8180,0
|
|
20240318,182700,369471230,8180,8180,8180,8180,0
|
|
20240318,182600,369471230,8180,8180,8180,8180,5042
|
|
20240318,182500,369471230,8180,8180,8180,8180,0
|
|
20240318,182400,369471230,8180,8180,8180,8180,0
|
|
20240318,182300,369471230,8180,8180,8180,8180,0
|
|
20240318,182200,369471230,8180,8180,8180,8180,0
|
|
20240318,182100,369471230,8180,8180,8180,8180,0
|
|
20240318,182000,369471230,8180,8180,8180,8180,0
|
|
20240318,181900,369471230,8180,8180,8180,8180,0
|
|
20240318,181800,369471230,8180,8180,8180,8180,0
|
|
20240318,181700,369471230,8180,8180,8180,8180,0
|
|
20240318,181600,369471230,8180,8180,8180,8180,0
|
|
20240318,181500,369471230,8180,8180,8180,8180,0
|
|
20240318,181400,369471230,8180,8180,8180,8180,0
|
|
20240318,181300,369471230,8180,8180,8180,8180,0
|
|
20240318,181200,369471230,8180,8180,8180,8180,0
|
|
20240318,181100,369471230,8180,8180,8180,8180,0
|
|
20240318,181000,369471230,8180,8180,8180,8180,0
|
|
20240318,180900,369471230,8180,8180,8180,8180,0
|
|
20240318,180800,369471230,8180,8180,8180,8180,0
|
|
20240318,180700,369471230,8180,8180,8180,8180,0
|
|
20240318,180600,369471230,8180,8180,8180,8180,0
|
|
20240318,180500,369471230,8180,8180,8180,8180,0
|
|
20240318,180400,369471230,8180,8180,8180,8180,0
|
|
20240318,180300,369471230,8180,8180,8180,8180,0
|
|
20240318,180200,369471230,8180,8180,8180,8180,0
|
|
20240318,180100,369471230,8180,8180,8180,8180,0
|
|
20240318,180000,369471230,8180,8180,8180,8180,0
|
|
20240318,175900,369471230,8180,8180,8180,8180,0
|
|
20240318,175800,369471230,8180,8180,8180,8180,0
|
|
20240318,175700,369471230,8180,8180,8180,8180,0
|
|
20240318,175600,369471230,8180,8180,8180,8180,5042
|
|
20240318,175500,369471230,8180,8180,8180,8180,0
|
|
20240318,175400,369471230,8180,8180,8180,8180,0
|
|
20240318,175300,369471230,8180,8180,8180,8180,0
|
|
20240318,175200,369471230,8180,8180,8180,8180,0
|
|
20240318,175100,369471230,8180,8180,8180,8180,0
|
|
20240318,175000,369471230,8180,8180,8180,8180,0
|
|
20240318,174900,369471230,8180,8180,8180,8180,0
|
|
20240318,174800,369471230,8180,8180,8180,8180,0
|
|
20240318,174700,369471230,8180,8180,8180,8180,0
|
|
20240318,174600,369471230,8180,8180,8180,8180,0
|
|
20240318,174500,369471230,8180,8180,8180,8180,0
|
|
20240318,174400,369471230,8180,8180,8180,8180,0
|
|
20240318,174300,369471230,8180,8180,8180,8180,0
|
|
20240318,174200,369471230,8180,8180,8180,8180,0
|
|
20240318,174100,369471230,8180,8180,8180,8180,0
|
|
20240318,174000,369471230,8180,8180,8180,8180,0
|
|
20240318,173900,369471230,8180,8180,8180,8180,0
|
|
20240318,173800,369471230,8180,8180,8180,8180,0
|
|
20240318,173700,369471230,8180,8180,8180,8180,0
|
|
20240318,173600,369471230,8180,8180,8180,8180,0
|
|
20240318,173500,369471230,8180,8180,8180,8180,0
|
|
20240318,173400,369471230,8180,8180,8180,8180,0
|
|
20240318,173300,369471230,8180,8180,8180,8180,0
|
|
20240318,173200,369471230,8180,8180,8180,8180,0
|
|
20240318,173100,369471230,8180,8180,8180,8180,0
|
|
20240318,173000,369471230,8180,8180,8180,8180,0
|
|
20240318,172900,369471230,8180,8180,8180,8180,0
|
|
20240318,172800,369471230,8180,8180,8180,8180,0
|
|
20240318,172700,369471230,8180,8180,8180,8180,0
|
|
20240318,172600,369471230,8180,8180,8180,8180,5042
|
|
20240318,172500,369471230,8180,8180,8180,8180,0
|
|
20240318,172400,369471230,8180,8180,8180,8180,0
|
|
20240318,172300,369471230,8180,8180,8180,8180,0
|
|
20240318,172200,369471230,8180,8180,8180,8180,0
|
|
20240318,172100,369471230,8180,8180,8180,8180,0
|
|
20240318,172000,369471230,8180,8180,8180,8180,0
|
|
20240318,171900,369471230,8180,8180,8180,8180,0
|
|
20240318,171800,369471230,8180,8180,8180,8180,0
|
|
20240318,171700,369471230,8180,8180,8180,8180,0
|
|
20240318,171600,369471230,8180,8180,8180,8180,0
|
|
20240318,171500,369471230,8180,8180,8180,8180,0
|
|
20240318,171400,369471230,8180,8180,8180,8180,0
|
|
20240318,171300,369471230,8180,8180,8180,8180,0
|
|
20240318,171200,369471230,8180,8180,8180,8180,0
|
|
20240318,171100,369471230,8180,8180,8180,8180,0
|
|
20240318,171000,369471230,8180,8180,8180,8180,0
|
|
20240318,170900,369471230,8180,8180,8180,8180,0
|
|
20240318,170800,369471230,8180,8180,8180,8180,0
|
|
20240318,170700,369471230,8180,8180,8180,8180,0
|
|
20240318,170600,369471230,8180,8180,8180,8180,0
|
|
20240318,170500,369471230,8180,8180,8180,8180,0
|
|
20240318,170400,369471230,8180,8180,8180,8180,0
|
|
20240318,170300,369471230,8180,8180,8180,8180,0
|
|
20240318,170200,369471230,8180,8180,8180,8180,0
|
|
20240318,170100,369471230,8180,8180,8180,8180,0
|
|
20240318,170000,369471230,8180,8180,8180,8180,0
|
|
20240318,165900,369471230,8180,8180,8180,8180,0
|
|
20240318,165800,369471230,8180,8180,8180,8180,0
|
|
20240318,165700,369471230,8180,8180,8180,8180,0
|
|
20240318,165600,369471230,8180,8180,8180,8180,5042
|
|
20240318,165500,369471230,8180,8180,8180,8180,0
|
|
20240318,165400,369471230,8180,8180,8180,8180,0
|
|
20240318,165300,369471230,8180,8180,8180,8180,0
|
|
20240318,165200,369471230,8180,8180,8180,8180,0
|
|
20240318,165100,369471230,8180,8180,8180,8180,0
|
|
20240318,165000,369471230,8180,8180,8180,8180,0
|
|
20240318,164900,369471230,8180,8180,8180,8180,0
|
|
20240318,164800,369471230,8180,8180,8180,8180,0
|
|
20240318,164700,369471230,8180,8180,8180,8180,0
|
|
20240318,164600,369471230,8180,8180,8180,8180,0
|
|
20240318,164500,369471230,8180,8180,8180,8180,0
|
|
20240318,164400,369471230,8180,8180,8180,8180,0
|
|
20240318,164300,369471230,8180,8180,8180,8180,0
|
|
20240318,164200,369471230,8180,8180,8180,8180,0
|
|
20240318,164100,369471230,8180,8180,8180,8180,0
|
|
20240318,164000,369471230,8180,8180,8180,8180,0
|
|
20240318,163900,369471230,8180,8180,8180,8180,0
|
|
20240318,163800,369471230,8180,8180,8180,8180,0
|
|
20240318,163700,369471230,8180,8180,8180,8180,0
|
|
20240318,163600,369471230,8180,8180,8180,8180,0
|
|
20240318,163500,369471230,8180,8180,8180,8180,0
|
|
20240318,163400,369471230,8180,8180,8180,8180,0
|
|
20240318,163300,369471230,8180,8180,8180,8180,0
|
|
20240318,163200,369471230,8180,8180,8180,8180,0
|
|
20240318,163100,369471230,8180,8180,8180,8180,0
|
|
20240318,163000,369471230,8180,8180,8180,8180,0
|
|
20240318,162900,369471230,8180,8180,8180,8180,0
|
|
20240318,162800,369471230,8180,8180,8180,8180,0
|
|
20240318,162700,369471230,8180,8180,8180,8180,0
|
|
20240318,162600,369471230,8180,8180,8180,8180,5042
|
|
20240318,162500,369471230,8180,8180,8180,8180,0
|
|
20240318,162400,369471230,8180,8180,8180,8180,0
|
|
20240318,162300,369471230,8180,8180,8180,8180,0
|
|
20240318,162200,369471230,8180,8180,8180,8180,0
|
|
20240318,162100,369471230,8180,8180,8180,8180,0
|
|
20240318,162000,369471230,8180,8180,8180,8180,0
|
|
20240318,161900,369471230,8180,8180,8180,8180,0
|
|
20240318,161800,369471230,8180,8180,8180,8180,0
|
|
20240318,161700,369471230,8180,8180,8180,8180,0
|
|
20240318,161600,369471230,8180,8180,8180,8180,0
|
|
20240318,161500,369471230,8180,8180,8180,8180,0
|
|
20240318,161400,369471230,8180,8180,8180,8180,0
|
|
20240318,161300,369471230,8180,8180,8180,8180,0
|
|
20240318,161200,369471230,8180,8180,8180,8180,0
|
|
20240318,161100,369471230,8180,8180,8180,8180,0
|
|
20240318,161000,369471230,8180,8180,8180,8180,0
|
|
20240318,160900,369471230,8180,8180,8180,8180,0
|
|
20240318,160800,369471230,8180,8180,8180,8180,0
|
|
20240318,160700,369471230,8180,8180,8180,8180,0
|
|
20240318,160600,369471230,8180,8180,8180,8180,0
|
|
20240318,160500,369471230,8180,8180,8180,8180,0
|
|
20240318,160400,369471230,8180,8180,8180,8180,0
|
|
20240318,160300,369471230,8180,8180,8180,8180,0
|
|
20240318,160200,369471230,8180,8180,8180,8180,0
|
|
20240318,160100,369471230,8180,8180,8180,8180,0
|
|
20240318,160000,369471230,8180,8180,8180,8180,0
|
|
20240318,155900,369471230,8180,8180,8180,8180,0
|
|
20240318,155800,369471230,8180,8180,8180,8180,0
|
|
20240318,155700,369471230,8180,8180,8180,8180,0
|
|
20240318,155600,369471230,8180,8180,8180,8180,5042
|
|
20240318,155500,369471230,8180,8180,8180,8180,0
|
|
20240318,155400,369471230,8180,8180,8180,8180,0
|
|
20240318,155300,369471230,8180,8180,8180,8180,0
|
|
20240318,155200,369471230,8180,8180,8180,8180,0
|
|
20240318,155100,369471230,8180,8180,8180,8180,0
|
|
20240318,155000,369471230,8180,8180,8180,8180,0
|
|
20240318,154900,369471230,8180,8180,8180,8180,0
|
|
20240318,154800,369471230,8180,8180,8180,8180,0
|
|
20240318,154700,369471230,8180,8180,8180,8180,0
|
|
20240318,154600,369471230,8180,8180,8180,8180,0
|
|
20240318,154500,369471230,8180,8180,8180,8180,0
|
|
20240318,154400,369471230,8180,8180,8180,8180,0
|
|
20240318,154300,369471230,8180,8180,8180,8180,0
|
|
20240318,154200,369471230,8180,8180,8180,8180,0
|
|
20240318,154100,369471230,8180,8180,8180,8180,0
|
|
20240318,154000,369471230,8180,8180,8180,8180,0
|
|
20240318,153900,369471230,8180,8180,8180,8180,0
|
|
20240318,153800,369471230,8180,8180,8180,8180,0
|
|
20240318,153700,369471230,8180,8180,8180,8180,0
|
|
20240318,153600,369471230,8180,8180,8180,8180,0
|
|
20240318,153500,369471230,8180,8180,8180,8180,0
|
|
20240318,153400,369471230,8180,8180,8180,8180,0
|
|
20240318,153300,369471230,8180,8180,8180,8180,0
|
|
20240318,153200,369471230,8180,8180,8180,8180,0
|
|
20240318,153100,369471230,8180,8180,8180,8180,0
|
|
20240318,153000,369471230,8180,8180,8180,8180,5042
|
|
20240318,152900,328227670,8290,8290,8290,8290,0
|
|
20240318,152800,328227670,8290,8290,8290,8290,0
|
|
20240318,152700,328227670,8290,8290,8290,8290,0
|
|
20240318,152600,328227670,8290,8290,8290,8290,0
|
|
20240318,152500,328227670,8290,8290,8290,8290,0
|
|
20240318,152400,328227670,8290,8290,8290,8290,0
|
|
20240318,152300,328227670,8290,8290,8290,8290,0
|
|
20240318,152200,328227670,8290,8290,8290,8290,0
|
|
20240318,152100,328227670,8290,8290,8290,8290,0
|
|
20240318,152000,328227670,8290,8290,8290,8290,0
|
|
20240318,151900,328227670,8290,8250,8290,8250,60
|
|
20240318,151800,327730440,8250,8290,8290,8250,20
|
|
20240318,151700,327564880,8290,8310,8310,8290,257
|
|
20240318,151600,325430340,8310,8300,8310,8300,122
|
|
20240318,151500,324417450,8300,8300,8300,8290,313
|
|
20240318,151400,321820610,8300,8310,8310,8290,765
|
|
20240318,151300,315474410,8310,8320,8320,8310,317
|
|
20240318,151200,312839730,8310,8310,8310,8310,176
|
|
20240318,151100,311377170,8310,8310,8310,8300,276
|
|
20240318,151000,309083690,8310,8310,8320,8310,453
|
|
20240318,150900,305319200,8310,8310,8310,8310,170
|
|
20240318,150800,303906500,8310,8310,8310,8310,301
|
|
20240318,150700,301405190,8310,8310,8310,8310,232
|
|
20240318,150600,299477270,8310,8310,8320,8310,159
|
|
20240318,150500,298155960,8320,8280,8320,8260,1816
|
|
20240318,150400,283093510,8280,8260,8280,8260,324
|
|
20240318,150300,280413690,8260,8250,8260,8240,163
|
|
20240318,150200,279068420,8240,8220,8240,8220,154
|
|
20240318,150100,277800330,8210,8210,8210,8210,6
|
|
20240318,150000,277751070,8200,8200,8200,8200,0
|
|
20240318,145900,277751070,8200,8210,8210,8200,2034
|
|
20240318,145800,261069830,8210,8210,8210,8210,79
|
|
20240318,145700,260421240,8210,8210,8210,8210,35
|
|
20240318,145600,260133890,8210,8210,8210,8210,34
|
|
20240318,145500,259854750,8210,8210,8210,8210,70
|
|
20240318,145400,259280050,8210,8210,8210,8210,39
|
|
20240318,145300,258959860,8210,8210,8210,8210,34
|
|
20240318,145200,258680720,8210,8220,8220,8210,40
|
|
20240318,145100,258352260,8210,8210,8210,8210,68
|
|
20240318,145000,257793980,8210,8210,8210,8210,140
|
|
20240318,144900,256644580,8220,8230,8230,8220,4
|
|
20240318,144800,256611670,8230,8220,8230,8220,66
|
|
20240318,144700,256068550,8220,8220,8220,8220,69
|
|
20240318,144600,255501370,8220,8210,8220,8210,11
|
|
20240318,144500,255411000,8210,8210,8210,8210,35
|
|
20240318,144400,255123650,8210,8210,8210,8210,40
|
|
20240318,144300,254795250,8210,8210,8210,8210,34
|
|
20240318,144200,254516110,8210,8210,8210,8210,35
|
|
20240318,144100,254228760,8210,8210,8210,8210,40
|
|
20240318,144000,253900360,8210,8210,8210,8210,35
|
|
20240318,143900,253613010,8210,8210,8210,8210,43
|
|
20240318,143800,253259980,8210,8210,8210,8210,35
|
|
20240318,143700,252972630,8210,8210,8210,8210,239
|
|
20240318,143600,251010440,8210,8210,8210,8210,334
|
|
20240318,143500,248268300,8210,8210,8210,8210,41
|
|
20240318,143400,247931690,8210,8210,8210,8210,334
|
|
20240318,143300,245189550,8210,8210,8210,8210,35
|
|
20240318,143200,244902200,8210,8210,8210,8210,34
|
|
20240318,143100,244623060,8210,8210,8210,8210,75
|
|
20240318,143000,244007310,8210,8210,8210,8210,35
|
|
20240318,142900,243719960,8210,8210,8210,8210,39
|
|
20240318,142800,243399770,8210,8210,8210,8210,6
|
|
20240318,142700,243350510,8220,8210,8220,8210,36
|
|
20240318,142600,243054930,8210,8210,8220,8210,189
|
|
20240318,142500,241502000,8210,8220,8220,8210,35
|
|
20240318,142400,241214640,8210,8210,8210,8210,75
|
|
20240318,142300,240598890,8210,8210,8210,8210,69
|
|
20240318,142200,240032400,8210,8210,8210,8210,39
|
|
20240318,142100,239712210,8220,8220,8220,8220,3
|
|
20240318,142000,239687550,8220,8210,8220,8210,7
|
|
20240318,141900,239630070,8220,8220,8220,8220,13
|
|
20240318,141800,239523210,8210,8210,8210,8210,41
|
|
20240318,141700,239186600,8210,8210,8210,8210,34
|
|
20240318,141600,238907460,8210,8200,8210,8200,41
|
|
20240318,141500,238571200,8200,8200,8200,8200,68
|
|
20240318,141400,238013600,8200,8200,8200,8200,389
|
|
20240318,141300,234823800,8210,8200,8210,8200,41
|
|
20240318,141200,234487540,8200,8200,8200,8200,6
|
|
20240318,141100,234438340,8210,8210,8210,8210,0
|
|
20240318,141000,234438340,8210,8200,8210,8200,35
|
|
20240318,140900,234151330,8200,8200,8200,8200,40
|
|
20240318,140800,233823330,8200,8200,8200,8200,0
|
|
20240318,140700,233823330,8200,8200,8200,8200,6
|
|
20240318,140600,233774130,8200,8200,8200,8200,0
|
|
20240318,140500,233774130,8200,8200,8200,8200,8
|
|
20240318,140400,233708530,8200,8200,8200,8200,0
|
|
20240318,140300,233708530,8200,8200,8200,8200,6
|
|
20240318,140200,233659330,8200,8200,8200,8200,0
|
|
20240318,140100,233659330,8200,8200,8200,8200,7
|
|
20240318,140000,233601930,8200,8200,8200,8200,0
|
|
20240318,135900,233601930,8200,8200,8200,8200,0
|
|
20240318,135800,233601930,8200,8210,8210,8200,800
|
|
20240318,135700,227040780,8210,8210,8210,8210,5
|
|
20240318,135600,226999730,8210,8210,8210,8210,0
|
|
20240318,135500,226999730,8210,8200,8210,8200,126
|
|
20240318,135400,225965330,8200,8200,8200,8200,200
|
|
20240318,135300,224325330,8210,8210,8210,8210,0
|
|
20240318,135200,224325330,8210,8210,8210,8210,6
|
|
20240318,135100,224276070,8200,8200,8200,8200,1000
|
|
20240318,135000,216076070,8210,8210,8210,8210,0
|
|
20240318,134900,216076070,8210,8210,8210,8210,0
|
|
20240318,134800,216076070,8210,8200,8210,8200,11
|
|
20240318,134700,215985810,8210,8210,8210,8210,0
|
|
20240318,134600,215985810,8210,8210,8210,8210,0
|
|
20240318,134500,215985810,8210,8210,8210,8210,10
|
|
20240318,134400,215903710,8210,8210,8210,8210,5
|
|
20240318,134300,215862660,8210,8210,8210,8210,0
|
|
20240318,134200,215862660,8210,8190,8210,8190,14
|
|
20240318,134100,215747870,8190,8190,8190,8190,530
|
|
20240318,134000,211407170,8200,8190,8200,8190,6
|
|
20240318,133900,211358020,8190,8190,8190,8190,0
|
|
20240318,133800,211358020,8190,8190,8190,8190,0
|
|
20240318,133700,211358020,8190,8190,8190,8190,6
|
|
20240318,133600,211308880,8200,8200,8200,8200,0
|
|
20240318,133500,211308880,8200,8200,8200,8200,2
|
|
20240318,133400,211292480,8200,8200,8200,8200,0
|
|
20240318,133300,211292480,8200,8210,8210,8200,6
|
|
20240318,133200,211243270,8190,8190,8190,8190,41
|
|
20240318,133100,210907480,8190,8190,8190,8190,87
|
|
20240318,133000,210194950,8200,8200,8200,8200,37
|
|
20240318,132900,209891550,8200,8210,8210,8200,46
|
|
20240318,132800,209513950,8210,8210,8210,8210,0
|
|
20240318,132700,209513950,8210,8210,8210,8210,20
|
|
20240318,132600,209349750,8230,8230,8230,8230,0
|
|
20240318,132500,209349750,8230,8210,8230,8210,50
|
|
20240318,132400,208938580,8220,8220,8220,8220,0
|
|
20240318,132300,208938580,8220,8220,8220,8220,0
|
|
20240318,132200,208938580,8220,8210,8220,8210,100
|
|
20240318,132100,208116760,8200,8200,8200,8200,0
|
|
20240318,132000,208116760,8200,8200,8200,8200,6
|
|
20240318,131900,208067560,8200,8200,8200,8200,0
|
|
20240318,131800,208067560,8200,8200,8200,8200,6
|
|
20240318,131700,208018360,8200,8200,8200,8200,0
|
|
20240318,131600,208018360,8200,8200,8200,8200,20
|
|
20240318,131500,207854360,8200,8200,8200,8200,220
|
|
20240318,131400,206050360,8190,8190,8190,8190,0
|
|
20240318,131300,206050360,8190,8210,8210,8190,2505
|
|
20240318,131200,185532880,8210,8210,8210,8210,0
|
|
20240318,131100,185532880,8210,8210,8210,8210,19
|
|
20240318,131000,185376890,8200,8200,8200,8200,7
|
|
20240318,130900,185319490,8200,8200,8200,8200,0
|
|
20240318,130800,185319490,8200,8200,8200,8200,5
|
|
20240318,130700,185278490,8200,8200,8200,8200,0
|
|
20240318,130600,185278490,8200,8200,8200,8200,6
|
|
20240318,130500,185229290,8210,8210,8210,8210,0
|
|
20240318,130400,185229290,8210,8210,8210,8210,0
|
|
20240318,130300,185229290,8210,8210,8210,8210,1
|
|
20240318,130200,185221080,8210,8210,8210,8210,0
|
|
20240318,130100,185221080,8210,8210,8210,8210,392
|
|
20240318,130000,182002760,8200,8200,8200,8200,258
|
|
20240318,125900,179887160,8190,8210,8210,8180,4250
|
|
20240318,125800,145095860,8210,8210,8210,8210,600
|
|
20240318,125700,140169860,8210,8210,8210,8210,6
|
|
20240318,125600,140120600,8220,8220,8220,8220,3
|
|
20240318,125500,140095940,8210,8210,8210,8210,0
|
|
20240318,125400,140095940,8210,8220,8220,8210,1000
|
|
20240318,125300,131885480,8220,8220,8220,8220,6
|
|
20240318,125200,131836160,8240,8240,8240,8240,0
|
|
20240318,125100,131836160,8240,8240,8240,8240,0
|
|
20240318,125000,131836160,8240,8240,8240,8240,0
|
|
20240318,124900,131836160,8240,8230,8240,8230,5
|
|
20240318,124800,131795000,8220,8220,8220,8220,6
|
|
20240318,124700,131745680,8220,8220,8220,8220,0
|
|
20240318,124600,131745680,8220,8220,8220,8220,6
|
|
20240318,124500,131696360,8230,8230,8230,8230,2
|
|
20240318,124400,131679900,8240,8240,8240,8240,1
|
|
20240318,124300,131671660,8230,8230,8230,8230,5
|
|
20240318,124200,131630510,8230,8230,8230,8230,0
|
|
20240318,124100,131630510,8230,8230,8230,8230,1
|
|
20240318,124000,131622280,8220,8220,8220,8220,6
|
|
20240318,123900,131572960,8220,8220,8220,8220,5
|
|
20240318,123800,131531860,8210,8210,8210,8210,6
|
|
20240318,123700,131482600,8210,8210,8210,8210,0
|
|
20240318,123600,131482600,8210,8210,8210,8210,5
|
|
20240318,123500,131441550,8210,8210,8210,8210,2
|
|
20240318,123400,131425130,8220,8220,8220,8220,1
|
|
20240318,123300,131416910,8230,8220,8230,8210,1085
|
|
20240318,123200,122508490,8220,8220,8220,8220,0
|
|
20240318,123100,122508490,8220,8210,8220,8210,9
|
|
20240318,123000,122434570,8210,8210,8210,8210,1
|
|
20240318,122900,122426360,8200,8200,8200,8200,6
|
|
20240318,122800,122377160,8210,8210,8210,8210,38
|
|
20240318,122700,122065180,8210,8220,8220,8210,19
|
|
20240318,122600,121909170,8240,8240,8240,8240,0
|
|
20240318,122500,121909170,8240,8240,8240,8240,0
|
|
20240318,122400,121909170,8240,8240,8240,8240,0
|
|
20240318,122300,121909170,8240,8230,8240,8230,9
|
|
20240318,122200,121835070,8240,8240,8240,8240,0
|
|
20240318,122100,121835070,8240,8240,8240,8240,0
|
|
20240318,122000,121835070,8240,8240,8240,8240,0
|
|
20240318,121900,121835070,8240,8240,8240,8240,5
|
|
20240318,121800,121793870,8240,8240,8240,8240,0
|
|
20240318,121700,121793870,8240,8240,8240,8240,6
|
|
20240318,121600,121744430,8240,8240,8240,8240,0
|
|
20240318,121500,121744430,8240,8240,8240,8240,0
|
|
20240318,121400,121744430,8240,8240,8240,8240,6
|
|
20240318,121300,121694990,8240,8240,8240,8240,200
|
|
20240318,121200,120046990,8240,8240,8240,8240,36
|
|
20240318,121100,119750350,8240,8240,8240,8240,0
|
|
20240318,121000,119750350,8240,8240,8240,8240,5
|
|
20240318,120900,119709150,8240,8240,8240,8240,0
|
|
20240318,120800,119709150,8240,8240,8240,8240,6
|
|
20240318,120700,119659710,8240,8240,8240,8240,0
|
|
20240318,120600,119659710,8240,8240,8240,8240,6
|
|
20240318,120500,119610270,8240,8240,8240,8240,0
|
|
20240318,120400,119610270,8240,8240,8240,8240,6
|
|
20240318,120300,119560830,8240,8240,8240,8240,0
|
|
20240318,120200,119560830,8240,8240,8240,8240,5
|
|
20240318,120100,119519630,8250,8250,8250,8250,0
|
|
20240318,120000,119519630,8250,8250,8250,8250,19
|
|
20240318,115900,119362880,8240,8240,8240,8240,8
|
|
20240318,115800,119296960,8240,8240,8240,8240,0
|
|
20240318,115700,119296960,8240,8240,8240,8240,4
|
|
20240318,115600,119264000,8240,8220,8240,8220,40
|
|
20240318,115500,118934420,8250,8250,8250,8250,0
|
|
20240318,115400,118934420,8250,8250,8250,8250,0
|
|
20240318,115300,118934420,8250,8240,8250,8240,28
|
|
20240318,115200,118703470,8250,8250,8250,8250,4
|
|
20240318,115100,118670470,8260,8240,8260,8240,54
|
|
20240318,115000,118225130,8230,8210,8230,8210,658
|
|
20240318,114900,112821840,8220,8220,8220,8220,100
|
|
20240318,114800,111999840,8220,8220,8220,8220,27
|
|
20240318,114700,111777900,8210,8220,8220,8210,31
|
|
20240318,114600,111523340,8230,8240,8240,8230,216
|
|
20240318,114500,109744950,8240,8240,8240,8240,6
|
|
20240318,114400,109695510,8250,8250,8250,8250,0
|
|
20240318,114300,109695510,8250,8250,8250,8250,0
|
|
20240318,114200,109695510,8250,8250,8250,8250,0
|
|
20240318,114100,109695510,8250,8250,8250,8250,0
|
|
20240318,114000,109695510,8250,8250,8250,8250,48
|
|
20240318,113900,109299510,8250,8250,8250,8250,0
|
|
20240318,113800,109299510,8250,8250,8250,8250,5
|
|
20240318,113700,109258260,8250,8250,8250,8250,0
|
|
20240318,113600,109258260,8250,8250,8250,8250,6
|
|
20240318,113500,109208760,8250,8250,8250,8250,0
|
|
20240318,113400,109208760,8250,8250,8250,8250,27
|
|
20240318,113300,108986010,8250,8250,8250,8250,0
|
|
20240318,113200,108986010,8250,8250,8250,8250,49
|
|
20240318,113100,108581760,8250,8250,8250,8250,0
|
|
20240318,113000,108581760,8250,8240,8250,8240,11
|
|
20240318,112900,108491060,8240,8240,8240,8240,0
|
|
20240318,112800,108491060,8240,8240,8240,8240,0
|
|
20240318,112700,108491060,8240,8240,8240,8240,0
|
|
20240318,112600,108491060,8240,8250,8250,8240,300
|
|
20240318,112500,106018850,8250,8250,8250,8250,6
|
|
20240318,112400,105969350,8260,8260,8260,8260,13
|
|
20240318,112300,105861970,8250,8250,8250,8250,6
|
|
20240318,112200,105812470,8250,8250,8250,8250,10
|
|
20240318,112100,105729970,8250,8250,8250,8250,43
|
|
20240318,112000,105375220,8250,8240,8250,8240,254
|
|
20240318,111900,103281660,8240,8240,8240,8230,108
|
|
20240318,111800,102391800,8240,8240,8240,8240,0
|
|
20240318,111700,102391800,8240,8230,8240,8230,8
|
|
20240318,111600,102325940,8230,8230,8230,8230,0
|
|
20240318,111500,102325940,8230,8230,8230,8230,6
|
|
20240318,111400,102276560,8240,8240,8240,8240,2
|
|
20240318,111300,102260080,8230,8230,8230,8230,5
|
|
20240318,111200,102218930,8230,8240,8240,8230,200
|
|
20240318,111100,100572800,8240,8230,8240,8230,14
|
|
20240318,111000,100457500,8210,8220,8220,8210,192
|
|
20240318,110900,98879950,8230,8230,8230,8230,0
|
|
20240318,110800,98879950,8230,8230,8230,8230,13
|
|
20240318,110700,98772960,8230,8230,8230,8220,208
|
|
20240318,110600,97061130,8230,8230,8230,8230,6
|
|
20240318,110500,97011750,8230,8230,8230,8230,0
|
|
20240318,110400,97011750,8230,8230,8230,8230,5
|
|
20240318,110300,96970600,8230,8230,8230,8230,0
|
|
20240318,110200,96970600,8230,8230,8230,8230,6
|
|
20240318,110100,96921220,8230,8230,8230,8230,0
|
|
20240318,110000,96921220,8230,8230,8230,8230,6
|
|
20240318,105900,96871840,8230,8230,8230,8230,0
|
|
20240318,105800,96871840,8230,8230,8230,8230,6
|
|
20240318,105700,96822460,8230,8230,8230,8230,0
|
|
20240318,105600,96822460,8230,8230,8230,8230,5
|
|
20240318,105500,96781310,8230,8230,8230,8230,0
|
|
20240318,105400,96781310,8230,8230,8230,8230,0
|
|
20240318,105300,96781310,8230,8230,8230,8230,106
|
|
20240318,105200,95908930,8230,8230,8230,8230,5
|
|
20240318,105100,95867780,8230,8230,8230,8230,26
|
|
20240318,105000,95653800,8230,8230,8230,8230,0
|
|
20240318,104900,95653800,8230,8230,8230,8230,5
|
|
20240318,104800,95612650,8240,8240,8240,8240,12
|
|
20240318,104700,95513770,8240,8250,8250,8240,7
|
|
20240318,104600,95456080,8250,8250,8250,8250,1
|
|
20240318,104500,95447830,8240,8250,8250,8240,18
|
|
20240318,104400,95299390,8250,8250,8250,8250,0
|
|
20240318,104300,95299390,8250,8240,8250,8240,8
|
|
20240318,104200,95233450,8240,8240,8240,8240,0
|
|
20240318,104100,95233450,8240,8240,8240,8240,5
|
|
20240318,104000,95192250,8240,8240,8240,8240,0
|
|
20240318,103900,95192250,8240,8240,8240,8240,9
|
|
20240318,103800,95118090,8240,8240,8240,8240,6
|
|
20240318,103700,95068650,8250,8250,8250,8250,0
|
|
20240318,103600,95068650,8250,8250,8250,8250,0
|
|
20240318,103500,95068650,8250,8250,8250,8250,5
|
|
20240318,103400,95027400,8240,8240,8240,8240,6
|
|
20240318,103300,94977960,8240,8220,8240,8220,263
|
|
20240318,103200,92813390,8220,8250,8250,8220,293
|
|
20240318,103100,90404670,8250,8240,8250,8240,736
|
|
20240318,103000,84333080,8240,8240,8240,8240,11
|
|
20240318,102900,84242440,8240,8250,8250,8240,162
|
|
20240318,102800,82905980,8250,8250,8250,8250,6
|
|
20240318,102700,82856480,8270,8270,8270,8270,0
|
|
20240318,102600,82856480,8270,8270,8270,8270,0
|
|
20240318,102500,82856480,8270,8260,8270,8260,9
|
|
20240318,102400,82782100,8250,8250,8250,8250,113
|
|
20240318,102300,81849850,8250,8250,8250,8250,101
|
|
20240318,102200,81016600,8260,8250,8260,8250,26
|
|
20240318,102100,80802040,8250,8250,8250,8250,0
|
|
20240318,102000,80802040,8250,8250,8250,8250,311
|
|
20240318,101900,78236290,8270,8270,8270,8270,206
|
|
20240318,101800,76532670,8280,8280,8280,8280,10
|
|
20240318,101700,76449870,8280,8280,8290,8280,411
|
|
20240318,101600,73046750,8270,8270,8270,8270,0
|
|
20240318,101500,73046750,8270,8260,8270,8250,594
|
|
20240318,101400,68137090,8250,8250,8250,8250,202
|
|
20240318,101300,66470590,8240,8220,8240,8220,519
|
|
20240318,101200,62194580,8230,8230,8230,8230,0
|
|
20240318,101100,62194580,8230,8220,8230,8210,1019
|
|
20240318,101000,53827410,8220,8220,8220,8220,314
|
|
20240318,100900,51246330,8210,8210,8210,8210,6
|
|
20240318,100800,51197070,8220,8220,8220,8220,0
|
|
20240318,100700,51197070,8220,8220,8220,8220,2
|
|
20240318,100600,51180630,8230,8230,8230,8230,1
|
|
20240318,100500,51172400,8230,8230,8230,8230,50
|
|
20240318,100400,50760900,8220,8230,8230,8220,106
|
|
20240318,100300,49888580,8220,8220,8220,8220,15
|
|
20240318,100200,49765280,8210,8210,8220,8210,31
|
|
20240318,100100,49510760,8210,8210,8220,8210,330
|
|
20240318,100000,46798420,8210,8210,8210,8210,293
|
|
20240318,095900,44392890,8210,8210,8210,8210,0
|
|
20240318,095800,44392890,8210,8210,8210,8210,3
|
|
20240318,095700,44368260,8210,8210,8210,8210,2
|
|
20240318,095600,44351840,8200,8200,8200,8200,21
|
|
20240318,095500,44179640,8200,8200,8200,8200,0
|
|
20240318,095400,44179640,8200,8200,8200,8200,4
|
|
20240318,095300,44146840,8200,8200,8200,8200,4
|
|
20240318,095200,44114040,8200,8190,8200,8190,426
|
|
20240318,095100,40622850,8190,8190,8190,8190,1
|
|
20240318,095000,40614660,8200,8210,8210,8200,3
|
|
20240318,094900,40590050,8210,8210,8210,8210,14
|
|
20240318,094800,40475110,8210,8210,8210,8210,4
|
|
20240318,094700,40442270,8210,8210,8210,8210,0
|
|
20240318,094600,40442270,8210,8200,8210,8200,167
|
|
20240318,094500,39072840,8200,8200,8200,8200,31
|
|
20240318,094400,38818640,8200,8190,8200,8190,3
|
|
20240318,094300,38794050,8200,8200,8200,8200,197
|
|
20240318,094200,37178650,8200,8200,8200,8200,1
|
|
20240318,094100,37170450,8210,8200,8210,8200,5
|
|
20240318,094000,37129410,8200,8200,8210,8200,13
|
|
20240318,093900,37022740,8210,8210,8210,8210,48
|
|
20240318,093800,36628660,8210,8210,8210,8210,0
|
|
20240318,093700,36628660,8210,8200,8210,8200,31
|
|
20240318,093600,36374270,8200,8200,8200,8200,75
|
|
20240318,093500,35759270,8200,8200,8200,8200,14
|
|
20240318,093400,35644470,8220,8220,8220,8220,100
|
|
20240318,093300,34822470,8220,8220,8220,8220,77
|
|
20240318,093200,34189530,8220,8200,8220,8200,15
|
|
20240318,093100,34066300,8200,8200,8200,8200,1
|
|
20240318,093000,34058100,8220,8220,8220,8220,0
|
|
20240318,092900,34058100,8220,8190,8220,8190,13
|
|
20240318,092800,33951270,8200,8200,8200,8200,43
|
|
20240318,092700,33598670,8200,8200,8200,8200,357
|
|
20240318,092600,30671270,8200,8200,8200,8200,0
|
|
20240318,092500,30671270,8200,8200,8200,8200,0
|
|
20240318,092400,30671270,8200,8190,8200,8190,323
|
|
20240318,092300,28023390,8190,8190,8190,8190,1
|
|
20240318,092200,28015200,8190,8200,8200,8190,2
|
|
20240318,092100,27998810,8190,8190,8190,8190,0
|
|
20240318,092000,27998810,8190,8180,8190,8180,3
|
|
20240318,091900,27974250,8180,8180,8180,8180,3
|
|
20240318,091800,27949710,8170,8190,8190,8170,204
|
|
20240318,091700,26280440,8190,8190,8190,8190,1
|
|
20240318,091600,26272250,8190,8190,8190,8190,8
|
|
20240318,091500,26206730,8210,8190,8210,8190,13
|
|
20240318,091400,26100160,8190,8190,8190,8190,201
|
|
20240318,091300,24453970,8180,8190,8190,8180,27
|
|
20240318,091200,24233080,8180,8190,8190,8180,5
|
|
20240318,091100,24192160,8190,8190,8190,8190,31
|
|
20240318,091000,23938270,8190,8210,8210,8190,88
|
|
20240318,090900,23217150,8180,8210,8210,8160,1315
|
|
20240318,090800,12455270,8220,8220,8220,8220,93
|
|
20240318,090700,11690810,8220,8220,8220,8220,8
|
|
20240318,090600,11625050,8240,8220,8240,8220,207
|
|
20240318,090500,9920790,8210,8210,8210,8210,12
|
|
20240318,090400,9822270,8220,8220,8230,8220,601
|
|
20240318,090300,4882040,8210,8180,8210,8180,43
|
|
20240318,090200,4529070,8190,8190,8190,8190,235
|
|
20240318,090100,2604420,8190,8190,8190,8190,2
|
|
20240318,090000,2588040,8190,8190,8190,8190,316
|