645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194200,347637860,19540,19540,19540,19540,250
|
|
20240318,194100,347637860,19540,19540,19540,19540,0
|
|
20240318,194000,347637860,19540,19540,19540,19540,0
|
|
20240318,193900,347637860,19540,19540,19540,19540,0
|
|
20240318,193800,347637860,19540,19540,19540,19540,0
|
|
20240318,193700,347637860,19540,19540,19540,19540,0
|
|
20240318,193600,347637860,19540,19540,19540,19540,0
|
|
20240318,193500,347637860,19540,19540,19540,19540,0
|
|
20240318,193400,347637860,19540,19540,19540,19540,0
|
|
20240318,193300,347637860,19540,19540,19540,19540,0
|
|
20240318,193200,347637860,19540,19540,19540,19540,0
|
|
20240318,193100,347637860,19540,19540,19540,19540,0
|
|
20240318,193000,347637860,19540,19540,19540,19540,0
|
|
20240318,192900,347637860,19540,19540,19540,19540,0
|
|
20240318,192800,347637860,19540,19540,19540,19540,0
|
|
20240318,192700,347637860,19540,19540,19540,19540,0
|
|
20240318,192600,347637860,19540,19540,19540,19540,0
|
|
20240318,192500,347637860,19540,19540,19540,19540,0
|
|
20240318,192400,347637860,19540,19540,19540,19540,0
|
|
20240318,192300,347637860,19540,19540,19540,19540,0
|
|
20240318,192200,347637860,19540,19540,19540,19540,0
|
|
20240318,192100,347637860,19540,19540,19540,19540,0
|
|
20240318,192000,347637860,19540,19540,19540,19540,0
|
|
20240318,191900,347637860,19540,19540,19540,19540,0
|
|
20240318,191800,347637860,19540,19540,19540,19540,0
|
|
20240318,191700,347637860,19540,19540,19540,19540,0
|
|
20240318,191600,347637860,19540,19540,19540,19540,0
|
|
20240318,191500,347637860,19540,19540,19540,19540,0
|
|
20240318,191400,347637860,19540,19540,19540,19540,0
|
|
20240318,191300,347637860,19540,19540,19540,19540,0
|
|
20240318,191200,347637860,19540,19540,19540,19540,250
|
|
20240318,191100,347637860,19540,19540,19540,19540,0
|
|
20240318,191000,347637860,19540,19540,19540,19540,0
|
|
20240318,190900,347637860,19540,19540,19540,19540,0
|
|
20240318,190800,347637860,19540,19540,19540,19540,0
|
|
20240318,190700,347637860,19540,19540,19540,19540,0
|
|
20240318,190600,347637860,19540,19540,19540,19540,0
|
|
20240318,190500,347637860,19540,19540,19540,19540,0
|
|
20240318,190400,347637860,19540,19540,19540,19540,0
|
|
20240318,190300,347637860,19540,19540,19540,19540,0
|
|
20240318,190200,347637860,19540,19540,19540,19540,0
|
|
20240318,190100,347637860,19540,19540,19540,19540,0
|
|
20240318,190000,347637860,19540,19540,19540,19540,0
|
|
20240318,185900,347637860,19540,19540,19540,19540,0
|
|
20240318,185800,347637860,19540,19540,19540,19540,0
|
|
20240318,185700,347637860,19540,19540,19540,19540,0
|
|
20240318,185600,347637860,19540,19540,19540,19540,0
|
|
20240318,185500,347637860,19540,19540,19540,19540,0
|
|
20240318,185400,347637860,19540,19540,19540,19540,0
|
|
20240318,185300,347637860,19540,19540,19540,19540,0
|
|
20240318,185200,347637860,19540,19540,19540,19540,0
|
|
20240318,185100,347637860,19540,19540,19540,19540,0
|
|
20240318,185000,347637860,19540,19540,19540,19540,0
|
|
20240318,184900,347637860,19540,19540,19540,19540,0
|
|
20240318,184800,347637860,19540,19540,19540,19540,0
|
|
20240318,184700,347637860,19540,19540,19540,19540,0
|
|
20240318,184600,347637860,19540,19540,19540,19540,0
|
|
20240318,184500,347637860,19540,19540,19540,19540,0
|
|
20240318,184400,347637860,19540,19540,19540,19540,0
|
|
20240318,184300,347637860,19540,19540,19540,19540,0
|
|
20240318,184200,347637860,19540,19540,19540,19540,250
|
|
20240318,184100,347637860,19540,19540,19540,19540,0
|
|
20240318,184000,347637860,19540,19540,19540,19540,0
|
|
20240318,183900,347637860,19540,19540,19540,19540,0
|
|
20240318,183800,347637860,19540,19540,19540,19540,0
|
|
20240318,183700,347637860,19540,19540,19540,19540,0
|
|
20240318,183600,347637860,19540,19540,19540,19540,0
|
|
20240318,183500,347637860,19540,19540,19540,19540,0
|
|
20240318,183400,347637860,19540,19540,19540,19540,0
|
|
20240318,183300,347637860,19540,19540,19540,19540,0
|
|
20240318,183200,347637860,19540,19540,19540,19540,0
|
|
20240318,183100,347637860,19540,19540,19540,19540,0
|
|
20240318,183000,347637860,19540,19540,19540,19540,0
|
|
20240318,182900,347637860,19540,19540,19540,19540,0
|
|
20240318,182800,347637860,19540,19540,19540,19540,0
|
|
20240318,182700,347637860,19540,19540,19540,19540,0
|
|
20240318,182600,347637860,19540,19540,19540,19540,0
|
|
20240318,182500,347637860,19540,19540,19540,19540,0
|
|
20240318,182400,347637860,19540,19540,19540,19540,0
|
|
20240318,182300,347637860,19540,19540,19540,19540,0
|
|
20240318,182200,347637860,19540,19540,19540,19540,0
|
|
20240318,182100,347637860,19540,19540,19540,19540,0
|
|
20240318,182000,347637860,19540,19540,19540,19540,0
|
|
20240318,181900,347637860,19540,19540,19540,19540,0
|
|
20240318,181800,347637860,19540,19540,19540,19540,0
|
|
20240318,181700,347637860,19540,19540,19540,19540,0
|
|
20240318,181600,347637860,19540,19540,19540,19540,0
|
|
20240318,181500,347637860,19540,19540,19540,19540,0
|
|
20240318,181400,347637860,19540,19540,19540,19540,0
|
|
20240318,181300,347637860,19540,19540,19540,19540,0
|
|
20240318,181200,347637860,19540,19540,19540,19540,250
|
|
20240318,181100,347637860,19540,19540,19540,19540,0
|
|
20240318,181000,347637860,19540,19540,19540,19540,0
|
|
20240318,180900,347637860,19540,19540,19540,19540,0
|
|
20240318,180800,347637860,19540,19540,19540,19540,0
|
|
20240318,180700,347637860,19540,19540,19540,19540,0
|
|
20240318,180600,347637860,19540,19540,19540,19540,0
|
|
20240318,180500,347637860,19540,19540,19540,19540,0
|
|
20240318,180400,347637860,19540,19540,19540,19540,0
|
|
20240318,180300,347637860,19540,19540,19540,19540,0
|
|
20240318,180200,347637860,19540,19540,19540,19540,0
|
|
20240318,180100,347637860,19540,19540,19540,19540,0
|
|
20240318,180000,347637860,19540,19540,19540,19540,0
|
|
20240318,175900,347637860,19540,19540,19540,19540,0
|
|
20240318,175800,347637860,19540,19540,19540,19540,0
|
|
20240318,175700,347637860,19540,19540,19540,19540,0
|
|
20240318,175600,347637860,19540,19540,19540,19540,0
|
|
20240318,175500,347637860,19540,19540,19540,19540,0
|
|
20240318,175400,347637860,19540,19540,19540,19540,0
|
|
20240318,175300,347637860,19540,19540,19540,19540,0
|
|
20240318,175200,347637860,19540,19540,19540,19540,0
|
|
20240318,175100,347637860,19540,19540,19540,19540,0
|
|
20240318,175000,347637860,19540,19540,19540,19540,0
|
|
20240318,174900,347637860,19540,19540,19540,19540,0
|
|
20240318,174800,347637860,19540,19540,19540,19540,0
|
|
20240318,174700,347637860,19540,19540,19540,19540,0
|
|
20240318,174600,347637860,19540,19540,19540,19540,0
|
|
20240318,174500,347637860,19540,19540,19540,19540,0
|
|
20240318,174400,347637860,19540,19540,19540,19540,0
|
|
20240318,174300,347637860,19540,19540,19540,19540,0
|
|
20240318,174200,347637860,19540,19540,19540,19540,250
|
|
20240318,174100,347637860,19540,19540,19540,19540,0
|
|
20240318,174000,347637860,19540,19540,19540,19540,0
|
|
20240318,173900,347637860,19540,19540,19540,19540,0
|
|
20240318,173800,347637860,19540,19540,19540,19540,0
|
|
20240318,173700,347637860,19540,19540,19540,19540,0
|
|
20240318,173600,347637860,19540,19540,19540,19540,0
|
|
20240318,173500,347637860,19540,19540,19540,19540,0
|
|
20240318,173400,347637860,19540,19540,19540,19540,0
|
|
20240318,173300,347637860,19540,19540,19540,19540,0
|
|
20240318,173200,347637860,19540,19540,19540,19540,0
|
|
20240318,173100,347637860,19540,19540,19540,19540,0
|
|
20240318,173000,347637860,19540,19540,19540,19540,0
|
|
20240318,172900,347637860,19540,19540,19540,19540,0
|
|
20240318,172800,347637860,19540,19540,19540,19540,0
|
|
20240318,172700,347637860,19540,19540,19540,19540,0
|
|
20240318,172600,347637860,19540,19540,19540,19540,0
|
|
20240318,172500,347637860,19540,19540,19540,19540,0
|
|
20240318,172400,347637860,19540,19540,19540,19540,0
|
|
20240318,172300,347637860,19540,19540,19540,19540,0
|
|
20240318,172200,347637860,19540,19540,19540,19540,0
|
|
20240318,172100,347637860,19540,19540,19540,19540,0
|
|
20240318,172000,347637860,19540,19540,19540,19540,0
|
|
20240318,171900,347637860,19540,19540,19540,19540,0
|
|
20240318,171800,347637860,19540,19540,19540,19540,0
|
|
20240318,171700,347637860,19540,19540,19540,19540,0
|
|
20240318,171600,347637860,19540,19540,19540,19540,0
|
|
20240318,171500,347637860,19540,19540,19540,19540,0
|
|
20240318,171400,347637860,19540,19540,19540,19540,0
|
|
20240318,171300,347637860,19540,19540,19540,19540,0
|
|
20240318,171200,347637860,19540,19540,19540,19540,250
|
|
20240318,171100,347637860,19540,19540,19540,19540,0
|
|
20240318,171000,347637860,19540,19540,19540,19540,0
|
|
20240318,170900,347637860,19540,19540,19540,19540,0
|
|
20240318,170800,347637860,19540,19540,19540,19540,0
|
|
20240318,170700,347637860,19540,19540,19540,19540,0
|
|
20240318,170600,347637860,19540,19540,19540,19540,0
|
|
20240318,170500,347637860,19540,19540,19540,19540,0
|
|
20240318,170400,347637860,19540,19540,19540,19540,0
|
|
20240318,170300,347637860,19540,19540,19540,19540,0
|
|
20240318,170200,347637860,19540,19540,19540,19540,0
|
|
20240318,170100,347637860,19540,19540,19540,19540,0
|
|
20240318,170000,347637860,19540,19540,19540,19540,0
|
|
20240318,165900,347637860,19540,19540,19540,19540,0
|
|
20240318,165800,347637860,19540,19540,19540,19540,0
|
|
20240318,165700,347637860,19540,19540,19540,19540,0
|
|
20240318,165600,347637860,19540,19540,19540,19540,0
|
|
20240318,165500,347637860,19540,19540,19540,19540,0
|
|
20240318,165400,347637860,19540,19540,19540,19540,0
|
|
20240318,165300,347637860,19540,19540,19540,19540,0
|
|
20240318,165200,347637860,19540,19540,19540,19540,0
|
|
20240318,165100,347637860,19540,19540,19540,19540,0
|
|
20240318,165000,347637860,19540,19540,19540,19540,0
|
|
20240318,164900,347637860,19540,19540,19540,19540,0
|
|
20240318,164800,347637860,19540,19540,19540,19540,0
|
|
20240318,164700,347637860,19540,19540,19540,19540,0
|
|
20240318,164600,347637860,19540,19540,19540,19540,0
|
|
20240318,164500,347637860,19540,19540,19540,19540,0
|
|
20240318,164400,347637860,19540,19540,19540,19540,0
|
|
20240318,164300,347637860,19540,19540,19540,19540,0
|
|
20240318,164200,347637860,19540,19540,19540,19540,250
|
|
20240318,164100,347637860,19540,19540,19540,19540,0
|
|
20240318,164000,347637860,19540,19540,19540,19540,0
|
|
20240318,163900,347637860,19540,19540,19540,19540,0
|
|
20240318,163800,347637860,19540,19540,19540,19540,0
|
|
20240318,163700,347637860,19540,19540,19540,19540,0
|
|
20240318,163600,347637860,19540,19540,19540,19540,0
|
|
20240318,163500,347637860,19540,19540,19540,19540,0
|
|
20240318,163400,347637860,19540,19540,19540,19540,0
|
|
20240318,163300,347637860,19540,19540,19540,19540,0
|
|
20240318,163200,347637860,19540,19540,19540,19540,0
|
|
20240318,163100,347637860,19540,19540,19540,19540,0
|
|
20240318,163000,347637860,19540,19540,19540,19540,0
|
|
20240318,162900,347637860,19540,19540,19540,19540,0
|
|
20240318,162800,347637860,19540,19540,19540,19540,0
|
|
20240318,162700,347637860,19540,19540,19540,19540,0
|
|
20240318,162600,347637860,19540,19540,19540,19540,0
|
|
20240318,162500,347637860,19540,19540,19540,19540,0
|
|
20240318,162400,347637860,19540,19540,19540,19540,0
|
|
20240318,162300,347637860,19540,19540,19540,19540,0
|
|
20240318,162200,347637860,19540,19540,19540,19540,0
|
|
20240318,162100,347637860,19540,19540,19540,19540,0
|
|
20240318,162000,347637860,19540,19540,19540,19540,0
|
|
20240318,161900,347637860,19540,19540,19540,19540,0
|
|
20240318,161800,347637860,19540,19540,19540,19540,0
|
|
20240318,161700,347637860,19540,19540,19540,19540,0
|
|
20240318,161600,347637860,19540,19540,19540,19540,0
|
|
20240318,161500,347637860,19540,19540,19540,19540,0
|
|
20240318,161400,347637860,19540,19540,19540,19540,0
|
|
20240318,161300,347637860,19540,19540,19540,19540,0
|
|
20240318,161200,347637860,19540,19540,19540,19540,250
|
|
20240318,161100,347637860,19540,19540,19540,19540,0
|
|
20240318,161000,347637860,19540,19540,19540,19540,0
|
|
20240318,160900,347637860,19540,19540,19540,19540,0
|
|
20240318,160800,347637860,19540,19540,19540,19540,0
|
|
20240318,160700,347637860,19540,19540,19540,19540,0
|
|
20240318,160600,347637860,19540,19540,19540,19540,0
|
|
20240318,160500,347637860,19540,19540,19540,19540,0
|
|
20240318,160400,347637860,19540,19540,19540,19540,0
|
|
20240318,160300,347637860,19540,19540,19540,19540,0
|
|
20240318,160200,347637860,19540,19540,19540,19540,0
|
|
20240318,160100,347637860,19540,19540,19540,19540,0
|
|
20240318,160000,347637860,19540,19540,19540,19540,0
|
|
20240318,155900,347637860,19540,19540,19540,19540,0
|
|
20240318,155800,347637860,19540,19540,19540,19540,0
|
|
20240318,155700,347637860,19540,19540,19540,19540,0
|
|
20240318,155600,347637860,19540,19540,19540,19540,0
|
|
20240318,155500,347637860,19540,19540,19540,19540,0
|
|
20240318,155400,347637860,19540,19540,19540,19540,0
|
|
20240318,155300,347637860,19540,19540,19540,19540,0
|
|
20240318,155200,347637860,19540,19540,19540,19540,0
|
|
20240318,155100,347637860,19540,19540,19540,19540,0
|
|
20240318,155000,347637860,19540,19540,19540,19540,0
|
|
20240318,154900,347637860,19540,19540,19540,19540,0
|
|
20240318,154800,347637860,19540,19540,19540,19540,0
|
|
20240318,154700,347637860,19540,19540,19540,19540,0
|
|
20240318,154600,347637860,19540,19540,19540,19540,0
|
|
20240318,154500,347637860,19540,19540,19540,19540,0
|
|
20240318,154400,347637860,19540,19540,19540,19540,0
|
|
20240318,154300,347637860,19540,19540,19540,19540,0
|
|
20240318,154200,347637860,19540,19540,19540,19540,250
|
|
20240318,154100,347637860,19540,19540,19540,19540,0
|
|
20240318,154000,347637860,19540,19540,19540,19540,0
|
|
20240318,153900,347637860,19540,19540,19540,19540,0
|
|
20240318,153800,347637860,19540,19540,19540,19540,0
|
|
20240318,153700,347637860,19540,19540,19540,19540,0
|
|
20240318,153600,347637860,19540,19540,19540,19540,0
|
|
20240318,153500,347637860,19540,19540,19540,19540,0
|
|
20240318,153400,347637860,19540,19540,19540,19540,0
|
|
20240318,153300,347637860,19540,19540,19540,19540,0
|
|
20240318,153200,347637860,19540,19540,19540,19540,0
|
|
20240318,153100,347637860,19540,19540,19540,19540,0
|
|
20240318,153000,347637860,19540,19540,19540,19540,250
|
|
20240318,152900,342752860,19530,19530,19530,19530,0
|
|
20240318,152800,342752860,19530,19530,19530,19530,0
|
|
20240318,152700,342752860,19530,19530,19530,19530,0
|
|
20240318,152600,342752860,19530,19530,19530,19530,0
|
|
20240318,152500,342752860,19530,19530,19530,19530,0
|
|
20240318,152400,342752860,19530,19530,19530,19530,0
|
|
20240318,152300,342752860,19530,19530,19530,19530,0
|
|
20240318,152200,342752860,19530,19530,19530,19530,0
|
|
20240318,152100,342752860,19530,19530,19530,19530,0
|
|
20240318,152000,342752860,19530,19530,19530,19530,0
|
|
20240318,151900,342752860,19530,19540,19540,19530,62
|
|
20240318,151800,341541840,19540,19550,19550,19540,130
|
|
20240318,151700,339001220,19550,19550,19550,19550,0
|
|
20240318,151600,339001220,19550,19550,19550,19550,0
|
|
20240318,151500,339001220,19550,19550,19550,19550,39
|
|
20240318,151400,338238770,19540,19550,19550,19540,2
|
|
20240318,151300,338199680,19540,19540,19550,19540,35
|
|
20240318,151200,337515550,19550,19540,19550,19540,2
|
|
20240318,151100,337476460,19550,19540,19550,19540,48
|
|
20240318,151000,336538260,19550,19540,19550,19540,2
|
|
20240318,150900,336499170,19550,19560,19560,19550,33
|
|
20240318,150800,335853940,19560,19570,19570,19560,31
|
|
20240318,150700,335247280,19560,19560,19560,19560,0
|
|
20240318,150600,335247280,19560,19550,19560,19550,21
|
|
20240318,150500,334836530,19560,19560,19560,19560,20
|
|
20240318,150400,334445330,19540,19540,19540,19540,0
|
|
20240318,150300,334445330,19540,19560,19560,19540,65
|
|
20240318,150200,333175070,19560,19560,19560,19560,30
|
|
20240318,150100,332588270,19540,19540,19540,19540,3
|
|
20240318,150000,332529650,19550,19550,19550,19550,10
|
|
20240318,145900,332334150,19520,19530,19530,19520,8
|
|
20240318,145800,332177980,19520,19540,19620,19520,119
|
|
20240318,145700,329846200,19540,19620,19620,19540,204
|
|
20240318,145600,325848780,19620,19630,19630,19620,11
|
|
20240318,145500,325632880,19660,19660,19660,19660,0
|
|
20240318,145400,325632880,19660,19660,19660,19660,0
|
|
20240318,145300,325632880,19660,19660,19660,19660,1
|
|
20240318,145200,325613220,19690,19690,19690,19690,0
|
|
20240318,145100,325613220,19690,19610,19690,19610,52
|
|
20240318,145000,324589930,19610,19610,19610,19610,1
|
|
20240318,144900,324570320,19680,19670,19680,19670,50
|
|
20240318,144800,323586810,19690,19670,19690,19660,201
|
|
20240318,144700,319630140,19700,19430,19700,19430,1147
|
|
20240318,144600,297223440,19440,19400,19440,19400,1808
|
|
20240318,144500,262105170,19390,19390,19390,19390,8
|
|
20240318,144400,261950050,19380,19380,19380,19380,0
|
|
20240318,144300,261950050,19380,19380,19380,19380,0
|
|
20240318,144200,261950050,19380,19380,19380,19380,0
|
|
20240318,144100,261950050,19380,19380,19380,19380,4
|
|
20240318,144000,261872530,19370,19370,19370,19370,0
|
|
20240318,143900,261872530,19370,19370,19370,19370,0
|
|
20240318,143800,261872530,19370,19370,19370,19370,0
|
|
20240318,143700,261872530,19370,19370,19370,19370,0
|
|
20240318,143600,261872530,19370,19370,19370,19370,4
|
|
20240318,143500,261795050,19350,19350,19350,19350,1
|
|
20240318,143400,261775700,19340,19390,19390,19340,225
|
|
20240318,143300,257419870,19400,19400,19400,19400,0
|
|
20240318,143200,257419870,19400,19400,19400,19400,8
|
|
20240318,143100,257264670,19400,19400,19400,19400,0
|
|
20240318,143000,257264670,19400,19400,19400,19400,18
|
|
20240318,142900,256915470,19400,19400,19400,19400,0
|
|
20240318,142800,256915470,19400,19400,19400,19400,8
|
|
20240318,142700,256760270,19400,19400,19400,19400,0
|
|
20240318,142600,256760270,19400,19400,19400,19400,8
|
|
20240318,142500,256605070,19380,19380,19380,19380,0
|
|
20240318,142400,256605070,19380,19380,19380,19380,0
|
|
20240318,142300,256605070,19380,19390,19390,19380,79
|
|
20240318,142200,255073770,19400,19400,19400,19400,0
|
|
20240318,142100,255073770,19400,19400,19400,19400,8
|
|
20240318,142000,254918570,19390,19390,19390,19390,0
|
|
20240318,141900,254918570,19390,19390,19390,19390,2
|
|
20240318,141800,254879790,19380,19380,19380,19380,0
|
|
20240318,141700,254879790,19380,19380,19380,19380,1
|
|
20240318,141600,254860410,19390,19390,19390,19390,35
|
|
20240318,141500,254181760,19390,19390,19390,19390,10
|
|
20240318,141400,253987860,19390,19390,19390,19390,8
|
|
20240318,141300,253832740,19390,19390,19390,19390,0
|
|
20240318,141200,253832740,19390,19390,19390,19390,8
|
|
20240318,141100,253677620,19390,19390,19390,19390,0
|
|
20240318,141000,253677620,19390,19390,19390,19390,8
|
|
20240318,140900,253522500,19380,19390,19390,19380,230
|
|
20240318,140800,249064800,19400,19400,19400,19400,0
|
|
20240318,140700,249064800,19400,19400,19400,19400,8
|
|
20240318,140600,248909600,19400,19400,19400,19400,0
|
|
20240318,140500,248909600,19400,19400,19400,19400,8
|
|
20240318,140400,248754400,19380,19380,19380,19380,0
|
|
20240318,140300,248754400,19380,19380,19380,19380,6
|
|
20240318,140200,248638120,19390,19390,19390,19390,158
|
|
20240318,140100,245574500,19380,19380,19380,19380,360
|
|
20240318,140000,238597700,19370,19370,19370,19370,0
|
|
20240318,135900,238597700,19370,19370,19370,19370,1
|
|
20240318,135800,238578330,19380,19380,19380,19380,8
|
|
20240318,135700,238423290,19380,19380,19380,19380,6
|
|
20240318,135600,238307010,19390,19390,19390,19390,8
|
|
20240318,135500,238151890,19390,19390,19390,19390,0
|
|
20240318,135400,238151890,19390,19390,19390,19390,8
|
|
20240318,135300,237996770,19380,19380,19380,19380,2
|
|
20240318,135200,237958010,19390,19390,19390,19390,8
|
|
20240318,135100,237802890,19390,19390,19390,19390,0
|
|
20240318,135000,237802890,19390,19390,19390,19390,0
|
|
20240318,134900,237802890,19390,19390,19390,19390,8
|
|
20240318,134800,237647770,19390,19390,19390,19390,0
|
|
20240318,134700,237647770,19390,19390,19390,19390,8
|
|
20240318,134600,237492650,19390,19390,19390,19390,0
|
|
20240318,134500,237492650,19390,19390,19390,19390,8
|
|
20240318,134400,237337530,19390,19390,19390,19390,0
|
|
20240318,134300,237337530,19390,19390,19390,19390,8
|
|
20240318,134200,237182410,19390,19390,19390,19390,0
|
|
20240318,134100,237182410,19390,19390,19390,19390,2
|
|
20240318,134000,237143630,19390,19390,19390,19390,11
|
|
20240318,133900,236930340,19400,19400,19400,19400,1
|
|
20240318,133800,236910940,19400,19400,19400,19400,9
|
|
20240318,133700,236736340,19400,19400,19400,19400,0
|
|
20240318,133600,236736340,19400,19400,19400,19400,8
|
|
20240318,133500,236581140,19400,19400,19400,19400,0
|
|
20240318,133400,236581140,19400,19400,19400,19400,0
|
|
20240318,133300,236581140,19400,19400,19400,19400,8
|
|
20240318,133200,236425940,19400,19400,19400,19400,0
|
|
20240318,133100,236425940,19400,19400,19400,19400,8
|
|
20240318,133000,236270740,19390,19390,19390,19390,4
|
|
20240318,132900,236193180,19400,19400,19400,19400,8
|
|
20240318,132800,236037980,19400,19400,19400,19400,0
|
|
20240318,132700,236037980,19400,19390,19400,19390,2
|
|
20240318,132600,235999190,19370,19370,19370,19370,0
|
|
20240318,132500,235999190,19370,19370,19370,19370,0
|
|
20240318,132400,235999190,19370,19370,19370,19370,0
|
|
20240318,132300,235999190,19370,19370,19370,19370,0
|
|
20240318,132200,235999190,19370,19370,19370,19370,11
|
|
20240318,132100,235786120,19380,19380,19380,19380,8
|
|
20240318,132000,235631080,19390,19400,19400,19390,17
|
|
20240318,131900,235301370,19400,19400,19400,19400,0
|
|
20240318,131800,235301370,19400,19400,19400,19400,8
|
|
20240318,131700,235146170,19350,19350,19350,19350,0
|
|
20240318,131600,235146170,19350,19350,19350,19350,0
|
|
20240318,131500,235146170,19350,19350,19350,19350,0
|
|
20240318,131400,235146170,19350,19350,19350,19350,0
|
|
20240318,131300,235146170,19350,19350,19350,19350,0
|
|
20240318,131200,235146170,19350,19350,19350,19350,0
|
|
20240318,131100,235146170,19350,19350,19350,19350,0
|
|
20240318,131000,235146170,19350,19350,19350,19350,0
|
|
20240318,130900,235146170,19350,19350,19350,19350,0
|
|
20240318,130800,235146170,19350,19340,19350,19340,643
|
|
20240318,130700,222705750,19340,19340,19340,19340,0
|
|
20240318,130600,222705750,19340,19340,19340,19340,8
|
|
20240318,130500,222551030,19340,19340,19340,19340,29
|
|
20240318,130400,221990170,19350,19350,19350,19350,8
|
|
20240318,130300,221835370,19350,19350,19350,19350,0
|
|
20240318,130200,221835370,19350,19350,19350,19350,8
|
|
20240318,130100,221680570,19350,19350,19350,19350,0
|
|
20240318,130000,221680570,19350,19350,19350,19350,8
|
|
20240318,125900,221525770,19350,19350,19350,19350,0
|
|
20240318,125800,221525770,19350,19350,19350,19350,0
|
|
20240318,125700,221525770,19350,19350,19350,19350,8
|
|
20240318,125600,221370970,19350,19350,19350,19350,0
|
|
20240318,125500,221370970,19350,19350,19350,19350,8
|
|
20240318,125400,221216170,19350,19350,19350,19350,0
|
|
20240318,125300,221216170,19350,19350,19350,19350,8
|
|
20240318,125200,221061370,19350,19350,19350,19350,0
|
|
20240318,125100,221061370,19350,19350,19350,19350,0
|
|
20240318,125000,221061370,19350,19350,19350,19350,8
|
|
20240318,124900,220906570,19350,19350,19350,19350,0
|
|
20240318,124800,220906570,19350,19350,19350,19350,8
|
|
20240318,124700,220751770,19340,19340,19340,19340,0
|
|
20240318,124600,220751770,19340,19340,19340,19340,7
|
|
20240318,124500,220616390,19340,19340,19340,19340,5
|
|
20240318,124400,220519690,19340,19330,19340,19330,165
|
|
20240318,124300,217328600,19330,19330,19330,19330,0
|
|
20240318,124200,217328600,19330,19330,19330,19330,0
|
|
20240318,124100,217328600,19330,19330,19330,19330,8
|
|
20240318,124000,217173960,19330,19330,19330,19330,0
|
|
20240318,123900,217173960,19330,19330,19330,19330,164
|
|
20240318,123800,214003840,19330,19330,19330,19330,0
|
|
20240318,123700,214003840,19330,19330,19330,19330,8
|
|
20240318,123600,213849200,19330,19330,19330,19330,0
|
|
20240318,123500,213849200,19330,19330,19330,19330,8
|
|
20240318,123400,213694560,19320,19320,19320,19320,0
|
|
20240318,123300,213694560,19320,19320,19320,19320,0
|
|
20240318,123200,213694560,19320,19320,19320,19320,146
|
|
20240318,123100,210873840,19320,19320,19320,19320,50
|
|
20240318,123000,209907840,19320,19310,19320,19310,31
|
|
20240318,122900,209308950,19320,19320,19320,19320,0
|
|
20240318,122800,209308950,19320,19320,19320,19320,8
|
|
20240318,122700,209154390,19320,19320,19320,19320,0
|
|
20240318,122600,209154390,19320,19320,19320,19320,8
|
|
20240318,122500,208999830,19310,19310,19310,19310,286
|
|
20240318,122400,203477170,19300,19300,19300,19300,0
|
|
20240318,122300,203477170,19300,19300,19300,19300,0
|
|
20240318,122200,203477170,19300,19300,19300,19300,0
|
|
20240318,122100,203477170,19300,19300,19300,19300,0
|
|
20240318,122000,203477170,19300,19280,19300,19280,229
|
|
20240318,121900,199058210,19270,19270,19270,19270,48
|
|
20240318,121800,198133250,19270,19270,19270,19270,1600
|
|
20240318,121700,167301250,19270,19270,19270,19270,8
|
|
20240318,121600,167147090,19270,19270,19270,19270,8
|
|
20240318,121500,166992930,19260,19260,19260,19260,0
|
|
20240318,121400,166992930,19260,19260,19260,19260,0
|
|
20240318,121300,166992930,19260,19260,19260,19260,0
|
|
20240318,121200,166992930,19260,19260,19260,19260,0
|
|
20240318,121100,166992930,19260,19260,19260,19260,0
|
|
20240318,121000,166992930,19260,19290,19290,19260,238
|
|
20240318,120900,162408610,19280,19290,19290,19280,110
|
|
20240318,120800,160287340,19300,19300,19300,19300,0
|
|
20240318,120700,160287340,19300,19300,19300,19300,8
|
|
20240318,120600,160132940,19280,19280,19280,19280,0
|
|
20240318,120500,160132940,19280,19280,19280,19280,0
|
|
20240318,120400,160132940,19280,19320,19320,19280,101
|
|
20240318,120300,158184860,19320,19320,19320,19320,8
|
|
20240318,120200,158030300,19320,19320,19320,19320,0
|
|
20240318,120100,158030300,19320,19320,19320,19320,8
|
|
20240318,120000,157875740,19320,19320,19320,19320,0
|
|
20240318,115900,157875740,19320,19320,19320,19320,0
|
|
20240318,115800,157875740,19320,19320,19320,19320,8
|
|
20240318,115700,157721180,19320,19320,19320,19320,0
|
|
20240318,115600,157721180,19320,19320,19320,19320,8
|
|
20240318,115500,157566620,19320,19320,19320,19320,0
|
|
20240318,115400,157566620,19320,19320,19320,19320,8
|
|
20240318,115300,157412060,19320,19320,19320,19320,0
|
|
20240318,115200,157412060,19320,19320,19320,19320,8
|
|
20240318,115100,157257500,19320,19320,19320,19320,0
|
|
20240318,115000,157257500,19320,19320,19320,19320,0
|
|
20240318,114900,157257500,19320,19320,19320,19320,8
|
|
20240318,114800,157102940,19310,19310,19310,19310,0
|
|
20240318,114700,157102940,19310,19310,19310,19310,614
|
|
20240318,114600,145246600,19310,19310,19310,19310,0
|
|
20240318,114500,145246600,19310,19310,19310,19310,8
|
|
20240318,114400,145092120,19310,19310,19310,19310,0
|
|
20240318,114300,145092120,19310,19310,19310,19310,8
|
|
20240318,114200,144937640,19310,19310,19310,19310,0
|
|
20240318,114100,144937640,19310,19310,19310,19310,0
|
|
20240318,114000,144937640,19310,19310,19310,19310,8
|
|
20240318,113900,144783160,19310,19310,19310,19310,0
|
|
20240318,113800,144783160,19310,19310,19310,19310,8
|
|
20240318,113700,144628680,19310,19310,19310,19310,0
|
|
20240318,113600,144628680,19310,19310,19310,19310,8
|
|
20240318,113500,144474200,19310,19310,19310,19310,0
|
|
20240318,113400,144474200,19310,19310,19310,19310,8
|
|
20240318,113300,144319720,19310,19310,19310,19310,0
|
|
20240318,113200,144319720,19310,19310,19310,19310,0
|
|
20240318,113100,144319720,19310,19310,19310,19310,8
|
|
20240318,113000,144165240,19310,19310,19310,19310,0
|
|
20240318,112900,144165240,19310,19310,19310,19310,8
|
|
20240318,112800,144010760,19310,19310,19310,19310,0
|
|
20240318,112700,144010760,19310,19310,19310,19310,8
|
|
20240318,112600,143856280,19310,19310,19310,19310,0
|
|
20240318,112500,143856280,19310,19310,19310,19310,0
|
|
20240318,112400,143856280,19310,19310,19310,19310,8
|
|
20240318,112300,143701800,19310,19310,19310,19310,0
|
|
20240318,112200,143701800,19310,19310,19310,19310,8
|
|
20240318,112100,143547320,19280,19280,19280,19280,0
|
|
20240318,112000,143547320,19280,19280,19280,19280,0
|
|
20240318,111900,143547320,19280,19280,19280,19280,0
|
|
20240318,111800,143547320,19280,19280,19280,19280,0
|
|
20240318,111700,143547320,19280,19280,19280,19280,1
|
|
20240318,111600,143528040,19280,19320,19320,19280,200
|
|
20240318,111500,139669990,19330,19330,19330,19330,10
|
|
20240318,111400,139476690,19330,19330,19330,19330,0
|
|
20240318,111300,139476690,19330,19330,19330,19330,8
|
|
20240318,111200,139322050,19330,19330,19330,19330,0
|
|
20240318,111100,139322050,19330,19330,19330,19330,8
|
|
20240318,111000,139167410,19320,19320,19320,19320,0
|
|
20240318,110900,139167410,19320,19320,19320,19320,3
|
|
20240318,110800,139109450,19320,19320,19320,19320,1
|
|
20240318,110700,139090130,19320,19320,19320,19320,8
|
|
20240318,110600,138935570,19330,19330,19330,19330,8
|
|
20240318,110500,138780930,19320,19320,19320,19320,0
|
|
20240318,110400,138780930,19320,19320,19320,19320,0
|
|
20240318,110300,138780930,19320,19320,19320,19320,0
|
|
20240318,110200,138780930,19320,19320,19320,19320,73
|
|
20240318,110100,137370570,19320,19320,19320,19320,0
|
|
20240318,110000,137370570,19320,19320,19320,19320,9
|
|
20240318,105900,137196690,19320,19320,19320,19320,1
|
|
20240318,105800,137177370,19320,19320,19320,19320,0
|
|
20240318,105700,137177370,19320,19320,19320,19320,8
|
|
20240318,105600,137022810,19310,19310,19310,19310,0
|
|
20240318,105500,137022810,19310,19320,19320,19310,9
|
|
20240318,105400,136848950,19330,19330,19330,19330,4
|
|
20240318,105300,136771630,19330,19340,19340,19330,16
|
|
20240318,105200,136462270,19340,19340,19340,19340,0
|
|
20240318,105100,136462270,19340,19340,19340,19340,8
|
|
20240318,105000,136307550,19340,19340,19340,19340,1
|
|
20240318,104900,136288210,19340,19340,19340,19340,0
|
|
20240318,104800,136288210,19340,19340,19340,19340,8
|
|
20240318,104700,136133490,19340,19340,19340,19340,0
|
|
20240318,104600,136133490,19340,19340,19340,19340,8
|
|
20240318,104500,135978770,19320,19320,19320,19320,0
|
|
20240318,104400,135978770,19320,19320,19320,19320,1
|
|
20240318,104300,135959450,19320,19320,19320,19320,1
|
|
20240318,104200,135940130,19340,19340,19340,19320,28
|
|
20240318,104100,135398960,19340,19340,19340,19340,0
|
|
20240318,104000,135398960,19340,19340,19340,19340,0
|
|
20240318,103900,135398960,19340,19390,19390,19340,412
|
|
20240318,103800,127426140,19390,19390,19390,19390,0
|
|
20240318,103700,127426140,19390,19400,19400,19390,17
|
|
20240318,103600,127096370,19410,19410,19410,19410,0
|
|
20240318,103500,127096370,19410,19400,19410,19400,4
|
|
20240318,103400,127018760,19400,19400,19400,19400,0
|
|
20240318,103300,127018760,19400,19400,19400,19400,0
|
|
20240318,103200,127018760,19400,19400,19400,19400,0
|
|
20240318,103100,127018760,19400,19400,19400,19400,0
|
|
20240318,103000,127018760,19400,19400,19400,19400,0
|
|
20240318,102900,127018760,19400,19400,19400,19400,0
|
|
20240318,102800,127018760,19400,19400,19400,19400,2
|
|
20240318,102700,126979960,19420,19420,19420,19420,0
|
|
20240318,102600,126979960,19420,19420,19420,19420,0
|
|
20240318,102500,126979960,19420,19370,19420,19370,51
|
|
20240318,102400,125992020,19370,19370,19370,19370,20
|
|
20240318,102300,125604620,19360,19360,19360,19360,22
|
|
20240318,102200,125178700,19350,19360,19360,19350,33
|
|
20240318,102100,124539850,19350,19410,19410,19350,66
|
|
20240318,102000,123260970,19420,19420,19420,19420,0
|
|
20240318,101900,123260970,19420,19420,19420,19420,8
|
|
20240318,101800,123105610,19420,19420,19420,19420,26
|
|
20240318,101700,122600690,19430,19430,19430,19430,8
|
|
20240318,101600,122445250,19430,19430,19430,19430,67
|
|
20240318,101500,121143440,19430,19420,19430,19420,11
|
|
20240318,101400,120929720,19410,19410,19410,19410,5
|
|
20240318,101300,120832670,19400,19400,19400,19400,0
|
|
20240318,101200,120832670,19400,19400,19400,19400,0
|
|
20240318,101100,120832670,19400,19400,19400,19400,51
|
|
20240318,101000,119843270,19390,19390,19390,19390,11
|
|
20240318,100900,119629980,19380,19380,19380,19380,0
|
|
20240318,100800,119629980,19380,19380,19380,19380,5
|
|
20240318,100700,119533080,19390,19390,19390,19390,1
|
|
20240318,100600,119513690,19390,19390,19390,19390,0
|
|
20240318,100500,119513690,19390,19380,19390,19380,48
|
|
20240318,100400,118583440,19380,19380,19380,19380,0
|
|
20240318,100300,118583440,19380,19370,19380,19370,8
|
|
20240318,100200,118428470,19350,19370,19370,19330,207
|
|
20240318,100100,114422740,19380,19380,19380,19380,0
|
|
20240318,100000,114422740,19380,19390,19390,19380,3
|
|
20240318,095900,114364580,19390,19390,19390,19390,1
|
|
20240318,095800,114345190,19350,19350,19350,19350,0
|
|
20240318,095700,114345190,19350,19340,19350,19340,93
|
|
20240318,095600,112545860,19340,19340,19340,19340,3
|
|
20240318,095500,112487840,19300,19280,19300,19280,785
|
|
20240318,095400,97344210,19250,19280,19280,19250,59
|
|
20240318,095300,96207480,19280,19280,19280,19280,23
|
|
20240318,095200,95764040,19280,19280,19280,19280,0
|
|
20240318,095100,95764040,19280,19280,19280,19280,0
|
|
20240318,095000,95764040,19280,19280,19280,19280,0
|
|
20240318,094900,95764040,19280,19280,19280,19280,135
|
|
20240318,094800,93161240,19300,19300,19300,19300,0
|
|
20240318,094700,93161240,19300,19300,19300,19300,12
|
|
20240318,094600,92929640,19300,19300,19300,19260,196
|
|
20240318,094500,89147040,19300,19260,19300,19260,1207
|
|
20240318,094400,65875920,19250,19250,19250,19250,0
|
|
20240318,094300,65875920,19250,19240,19250,19240,459
|
|
20240318,094200,57040790,19240,19240,19240,19240,0
|
|
20240318,094100,57040790,19240,19240,19240,19240,10
|
|
20240318,094000,56848390,19240,19240,19240,19240,3
|
|
20240318,093900,56790670,19240,19230,19240,19230,8
|
|
20240318,093800,56636810,19210,19210,19210,19210,5
|
|
20240318,093700,56540760,19230,19230,19230,19230,0
|
|
20240318,093600,56540760,19230,19210,19230,19200,105
|
|
20240318,093500,54524330,19210,19210,19210,19210,0
|
|
20240318,093400,54524330,19210,19210,19210,19210,0
|
|
20240318,093300,54524330,19210,19210,19210,19210,10
|
|
20240318,093200,54332230,19240,19240,19240,19240,0
|
|
20240318,093100,54332230,19240,19240,19240,19240,11
|
|
20240318,093000,54120590,19250,19250,19250,19250,5
|
|
20240318,092900,54024340,19210,19210,19210,19210,0
|
|
20240318,092800,54024340,19210,19250,19250,19210,9
|
|
20240318,092700,53851130,19260,19260,19260,19260,0
|
|
20240318,092600,53851130,19260,19260,19260,19260,0
|
|
20240318,092500,53851130,19260,19260,19260,19260,2
|
|
20240318,092400,53812610,19240,19240,19240,19240,1
|
|
20240318,092300,53793370,19200,19200,19200,19200,4
|
|
20240318,092200,53716570,19200,19200,19200,19200,0
|
|
20240318,092100,53716570,19200,19220,19220,19170,121
|
|
20240318,092000,51394880,19270,19270,19270,19270,0
|
|
20240318,091900,51394880,19270,19220,19270,19220,8
|
|
20240318,091800,51240770,19220,19210,19230,19180,206
|
|
20240318,091700,47289140,19210,19170,19210,19170,292
|
|
20240318,091600,41691280,19170,19170,19170,19170,27
|
|
20240318,091500,41173690,19200,19180,19200,19180,1806
|
|
20240318,091400,6502390,19170,19170,19170,19170,50
|
|
20240318,091300,5543890,19190,19190,19190,19190,1
|
|
20240318,091200,5524700,19190,19190,19190,19190,11
|
|
20240318,091100,5313610,19110,19110,19110,19110,10
|
|
20240318,091000,5122510,19110,19110,19110,19110,0
|
|
20240318,090900,5122510,19110,19110,19110,19110,0
|
|
20240318,090800,5122510,19110,19110,19110,19110,0
|
|
20240318,090700,5122510,19110,19110,19110,19110,0
|
|
20240318,090600,5122510,19110,19110,19110,19110,0
|
|
20240318,090500,5122510,19110,19110,19110,19110,121
|
|
20240318,090400,2810200,19110,19110,19110,19110,0
|
|
20240318,090300,2810200,19110,19110,19110,19110,10
|
|
20240318,090200,2619100,19100,19100,19100,19100,0
|
|
20240318,090100,2619100,19100,19100,19100,19100,1
|
|
20240318,090000,2600000,19200,19100,19200,19100,136
|