761 lines
36 KiB
CSV
761 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,213800,295875950,8580,8580,8580,8580,225
|
|
20240318,213700,295875950,8580,8580,8580,8580,0
|
|
20240318,213600,295875950,8580,8580,8580,8580,0
|
|
20240318,213500,295875950,8580,8580,8580,8580,0
|
|
20240318,213400,295875950,8580,8580,8580,8580,0
|
|
20240318,213300,295875950,8580,8580,8580,8580,0
|
|
20240318,213200,295875950,8580,8580,8580,8580,0
|
|
20240318,213100,295875950,8580,8580,8580,8580,0
|
|
20240318,213000,295875950,8580,8580,8580,8580,0
|
|
20240318,212900,295875950,8580,8580,8580,8580,0
|
|
20240318,212800,295875950,8580,8580,8580,8580,0
|
|
20240318,212700,295875950,8580,8580,8580,8580,0
|
|
20240318,212600,295875950,8580,8580,8580,8580,0
|
|
20240318,212500,295875950,8580,8580,8580,8580,0
|
|
20240318,212400,295875950,8580,8580,8580,8580,0
|
|
20240318,212300,295875950,8580,8580,8580,8580,0
|
|
20240318,212200,295875950,8580,8580,8580,8580,0
|
|
20240318,212100,295875950,8580,8580,8580,8580,0
|
|
20240318,212000,295875950,8580,8580,8580,8580,0
|
|
20240318,211900,295875950,8580,8580,8580,8580,0
|
|
20240318,211800,295875950,8580,8580,8580,8580,0
|
|
20240318,211700,295875950,8580,8580,8580,8580,0
|
|
20240318,211600,295875950,8580,8580,8580,8580,0
|
|
20240318,211500,295875950,8580,8580,8580,8580,0
|
|
20240318,211400,295875950,8580,8580,8580,8580,0
|
|
20240318,211300,295875950,8580,8580,8580,8580,0
|
|
20240318,211200,295875950,8580,8580,8580,8580,0
|
|
20240318,211100,295875950,8580,8580,8580,8580,0
|
|
20240318,211000,295875950,8580,8580,8580,8580,0
|
|
20240318,210900,295875950,8580,8580,8580,8580,0
|
|
20240318,210800,295875950,8580,8580,8580,8580,225
|
|
20240318,210700,295875950,8580,8580,8580,8580,0
|
|
20240318,210600,295875950,8580,8580,8580,8580,0
|
|
20240318,210500,295875950,8580,8580,8580,8580,0
|
|
20240318,210400,295875950,8580,8580,8580,8580,0
|
|
20240318,210300,295875950,8580,8580,8580,8580,0
|
|
20240318,210200,295875950,8580,8580,8580,8580,0
|
|
20240318,210100,295875950,8580,8580,8580,8580,0
|
|
20240318,210000,295875950,8580,8580,8580,8580,0
|
|
20240318,205900,295875950,8580,8580,8580,8580,0
|
|
20240318,205800,295875950,8580,8580,8580,8580,0
|
|
20240318,205700,295875950,8580,8580,8580,8580,0
|
|
20240318,205600,295875950,8580,8580,8580,8580,0
|
|
20240318,205500,295875950,8580,8580,8580,8580,0
|
|
20240318,205400,295875950,8580,8580,8580,8580,0
|
|
20240318,205300,295875950,8580,8580,8580,8580,0
|
|
20240318,205200,295875950,8580,8580,8580,8580,0
|
|
20240318,205100,295875950,8580,8580,8580,8580,0
|
|
20240318,205000,295875950,8580,8580,8580,8580,0
|
|
20240318,204900,295875950,8580,8580,8580,8580,0
|
|
20240318,204800,295875950,8580,8580,8580,8580,0
|
|
20240318,204700,295875950,8580,8580,8580,8580,0
|
|
20240318,204600,295875950,8580,8580,8580,8580,0
|
|
20240318,204500,295875950,8580,8580,8580,8580,0
|
|
20240318,204400,295875950,8580,8580,8580,8580,0
|
|
20240318,204300,295875950,8580,8580,8580,8580,0
|
|
20240318,204200,295875950,8580,8580,8580,8580,0
|
|
20240318,204100,295875950,8580,8580,8580,8580,0
|
|
20240318,204000,295875950,8580,8580,8580,8580,0
|
|
20240318,203900,295875950,8580,8580,8580,8580,0
|
|
20240318,203800,295875950,8580,8580,8580,8580,225
|
|
20240318,203700,295875950,8580,8580,8580,8580,0
|
|
20240318,203600,295875950,8580,8580,8580,8580,0
|
|
20240318,203500,295875950,8580,8580,8580,8580,0
|
|
20240318,203400,295875950,8580,8580,8580,8580,0
|
|
20240318,203300,295875950,8580,8580,8580,8580,0
|
|
20240318,203200,295875950,8580,8580,8580,8580,0
|
|
20240318,203100,295875950,8580,8580,8580,8580,0
|
|
20240318,203000,295875950,8580,8580,8580,8580,0
|
|
20240318,202900,295875950,8580,8580,8580,8580,0
|
|
20240318,202800,295875950,8580,8580,8580,8580,0
|
|
20240318,202700,295875950,8580,8580,8580,8580,0
|
|
20240318,202600,295875950,8580,8580,8580,8580,0
|
|
20240318,202500,295875950,8580,8580,8580,8580,0
|
|
20240318,202400,295875950,8580,8580,8580,8580,0
|
|
20240318,202300,295875950,8580,8580,8580,8580,0
|
|
20240318,202200,295875950,8580,8580,8580,8580,0
|
|
20240318,202100,295875950,8580,8580,8580,8580,0
|
|
20240318,202000,295875950,8580,8580,8580,8580,0
|
|
20240318,201900,295875950,8580,8580,8580,8580,0
|
|
20240318,201800,295875950,8580,8580,8580,8580,0
|
|
20240318,201700,295875950,8580,8580,8580,8580,0
|
|
20240318,201600,295875950,8580,8580,8580,8580,0
|
|
20240318,201500,295875950,8580,8580,8580,8580,0
|
|
20240318,201400,295875950,8580,8580,8580,8580,0
|
|
20240318,201300,295875950,8580,8580,8580,8580,0
|
|
20240318,201200,295875950,8580,8580,8580,8580,0
|
|
20240318,201100,295875950,8580,8580,8580,8580,0
|
|
20240318,201000,295875950,8580,8580,8580,8580,0
|
|
20240318,200900,295875950,8580,8580,8580,8580,0
|
|
20240318,200800,295875950,8580,8580,8580,8580,225
|
|
20240318,200700,295875950,8580,8580,8580,8580,0
|
|
20240318,200600,295875950,8580,8580,8580,8580,0
|
|
20240318,200500,295875950,8580,8580,8580,8580,0
|
|
20240318,200400,295875950,8580,8580,8580,8580,0
|
|
20240318,200300,295875950,8580,8580,8580,8580,0
|
|
20240318,200200,295875950,8580,8580,8580,8580,0
|
|
20240318,200100,295875950,8580,8580,8580,8580,0
|
|
20240318,200000,295875950,8580,8580,8580,8580,0
|
|
20240318,195900,295875950,8580,8580,8580,8580,0
|
|
20240318,195800,295875950,8580,8580,8580,8580,0
|
|
20240318,195700,295875950,8580,8580,8580,8580,0
|
|
20240318,195600,295875950,8580,8580,8580,8580,0
|
|
20240318,195500,295875950,8580,8580,8580,8580,0
|
|
20240318,195400,295875950,8580,8580,8580,8580,0
|
|
20240318,195300,295875950,8580,8580,8580,8580,0
|
|
20240318,195200,295875950,8580,8580,8580,8580,0
|
|
20240318,195100,295875950,8580,8580,8580,8580,0
|
|
20240318,195000,295875950,8580,8580,8580,8580,0
|
|
20240318,194900,295875950,8580,8580,8580,8580,0
|
|
20240318,194800,295875950,8580,8580,8580,8580,0
|
|
20240318,194700,295875950,8580,8580,8580,8580,0
|
|
20240318,194600,295875950,8580,8580,8580,8580,0
|
|
20240318,194500,295875950,8580,8580,8580,8580,0
|
|
20240318,194400,295875950,8580,8580,8580,8580,0
|
|
20240318,194300,295875950,8580,8580,8580,8580,0
|
|
20240318,194200,295875950,8580,8580,8580,8580,0
|
|
20240318,194100,295875950,8580,8580,8580,8580,0
|
|
20240318,194000,295875950,8580,8580,8580,8580,0
|
|
20240318,193900,295875950,8580,8580,8580,8580,0
|
|
20240318,193800,295875950,8580,8580,8580,8580,225
|
|
20240318,193700,295875950,8580,8580,8580,8580,0
|
|
20240318,193600,295875950,8580,8580,8580,8580,0
|
|
20240318,193500,295875950,8580,8580,8580,8580,0
|
|
20240318,193400,295875950,8580,8580,8580,8580,0
|
|
20240318,193300,295875950,8580,8580,8580,8580,0
|
|
20240318,193200,295875950,8580,8580,8580,8580,0
|
|
20240318,193100,295875950,8580,8580,8580,8580,0
|
|
20240318,193000,295875950,8580,8580,8580,8580,0
|
|
20240318,192900,295875950,8580,8580,8580,8580,0
|
|
20240318,192800,295875950,8580,8580,8580,8580,0
|
|
20240318,192700,295875950,8580,8580,8580,8580,0
|
|
20240318,192600,295875950,8580,8580,8580,8580,0
|
|
20240318,192500,295875950,8580,8580,8580,8580,0
|
|
20240318,192400,295875950,8580,8580,8580,8580,0
|
|
20240318,192300,295875950,8580,8580,8580,8580,0
|
|
20240318,192200,295875950,8580,8580,8580,8580,0
|
|
20240318,192100,295875950,8580,8580,8580,8580,0
|
|
20240318,192000,295875950,8580,8580,8580,8580,0
|
|
20240318,191900,295875950,8580,8580,8580,8580,0
|
|
20240318,191800,295875950,8580,8580,8580,8580,0
|
|
20240318,191700,295875950,8580,8580,8580,8580,0
|
|
20240318,191600,295875950,8580,8580,8580,8580,0
|
|
20240318,191500,295875950,8580,8580,8580,8580,0
|
|
20240318,191400,295875950,8580,8580,8580,8580,0
|
|
20240318,191300,295875950,8580,8580,8580,8580,0
|
|
20240318,191200,295875950,8580,8580,8580,8580,0
|
|
20240318,191100,295875950,8580,8580,8580,8580,0
|
|
20240318,191000,295875950,8580,8580,8580,8580,0
|
|
20240318,190900,295875950,8580,8580,8580,8580,0
|
|
20240318,190800,295875950,8580,8580,8580,8580,225
|
|
20240318,190700,295875950,8580,8580,8580,8580,0
|
|
20240318,190600,295875950,8580,8580,8580,8580,0
|
|
20240318,190500,295875950,8580,8580,8580,8580,0
|
|
20240318,190400,295875950,8580,8580,8580,8580,0
|
|
20240318,190300,295875950,8580,8580,8580,8580,0
|
|
20240318,190200,295875950,8580,8580,8580,8580,0
|
|
20240318,190100,295875950,8580,8580,8580,8580,0
|
|
20240318,190000,295875950,8580,8580,8580,8580,0
|
|
20240318,185900,295875950,8580,8580,8580,8580,0
|
|
20240318,185800,295875950,8580,8580,8580,8580,0
|
|
20240318,185700,295875950,8580,8580,8580,8580,0
|
|
20240318,185600,295875950,8580,8580,8580,8580,0
|
|
20240318,185500,295875950,8580,8580,8580,8580,0
|
|
20240318,185400,295875950,8580,8580,8580,8580,0
|
|
20240318,185300,295875950,8580,8580,8580,8580,0
|
|
20240318,185200,295875950,8580,8580,8580,8580,0
|
|
20240318,185100,295875950,8580,8580,8580,8580,0
|
|
20240318,185000,295875950,8580,8580,8580,8580,0
|
|
20240318,184900,295875950,8580,8580,8580,8580,0
|
|
20240318,184800,295875950,8580,8580,8580,8580,0
|
|
20240318,184700,295875950,8580,8580,8580,8580,0
|
|
20240318,184600,295875950,8580,8580,8580,8580,0
|
|
20240318,184500,295875950,8580,8580,8580,8580,0
|
|
20240318,184400,295875950,8580,8580,8580,8580,0
|
|
20240318,184300,295875950,8580,8580,8580,8580,0
|
|
20240318,184200,295875950,8580,8580,8580,8580,0
|
|
20240318,184100,295875950,8580,8580,8580,8580,0
|
|
20240318,184000,295875950,8580,8580,8580,8580,0
|
|
20240318,183900,295875950,8580,8580,8580,8580,0
|
|
20240318,183800,295875950,8580,8580,8580,8580,225
|
|
20240318,183700,295875950,8580,8580,8580,8580,0
|
|
20240318,183600,295875950,8580,8580,8580,8580,0
|
|
20240318,183500,295875950,8580,8580,8580,8580,0
|
|
20240318,183400,295875950,8580,8580,8580,8580,0
|
|
20240318,183300,295875950,8580,8580,8580,8580,0
|
|
20240318,183200,295875950,8580,8580,8580,8580,0
|
|
20240318,183100,295875950,8580,8580,8580,8580,0
|
|
20240318,183000,295875950,8580,8580,8580,8580,0
|
|
20240318,182900,295875950,8580,8580,8580,8580,0
|
|
20240318,182800,295875950,8580,8580,8580,8580,0
|
|
20240318,182700,295875950,8580,8580,8580,8580,0
|
|
20240318,182600,295875950,8580,8580,8580,8580,0
|
|
20240318,182500,295875950,8580,8580,8580,8580,0
|
|
20240318,182400,295875950,8580,8580,8580,8580,0
|
|
20240318,182300,295875950,8580,8580,8580,8580,0
|
|
20240318,182200,295875950,8580,8580,8580,8580,0
|
|
20240318,182100,295875950,8580,8580,8580,8580,0
|
|
20240318,182000,295875950,8580,8580,8580,8580,0
|
|
20240318,181900,295875950,8580,8580,8580,8580,0
|
|
20240318,181800,295875950,8580,8580,8580,8580,0
|
|
20240318,181700,295875950,8580,8580,8580,8580,0
|
|
20240318,181600,295875950,8580,8580,8580,8580,0
|
|
20240318,181500,295875950,8580,8580,8580,8580,0
|
|
20240318,181400,295875950,8580,8580,8580,8580,0
|
|
20240318,181300,295875950,8580,8580,8580,8580,0
|
|
20240318,181200,295875950,8580,8580,8580,8580,0
|
|
20240318,181100,295875950,8580,8580,8580,8580,0
|
|
20240318,181000,295875950,8580,8580,8580,8580,0
|
|
20240318,180900,295875950,8580,8580,8580,8580,0
|
|
20240318,180800,295875950,8580,8580,8580,8580,225
|
|
20240318,180700,295875950,8580,8580,8580,8580,0
|
|
20240318,180600,295875950,8580,8580,8580,8580,0
|
|
20240318,180500,295875950,8580,8580,8580,8580,0
|
|
20240318,180400,295875950,8580,8580,8580,8580,0
|
|
20240318,180300,295875950,8580,8580,8580,8580,0
|
|
20240318,180200,295875950,8580,8580,8580,8580,0
|
|
20240318,180100,295875950,8580,8580,8580,8580,0
|
|
20240318,180000,295875950,8580,8580,8580,8580,0
|
|
20240318,175900,295875950,8580,8580,8580,8580,0
|
|
20240318,175800,295875950,8580,8580,8580,8580,0
|
|
20240318,175700,295875950,8580,8580,8580,8580,0
|
|
20240318,175600,295875950,8580,8580,8580,8580,0
|
|
20240318,175500,295875950,8580,8580,8580,8580,0
|
|
20240318,175400,295875950,8580,8580,8580,8580,0
|
|
20240318,175300,295875950,8580,8580,8580,8580,0
|
|
20240318,175200,295875950,8580,8580,8580,8580,0
|
|
20240318,175100,295875950,8580,8580,8580,8580,0
|
|
20240318,175000,295875950,8580,8580,8580,8580,0
|
|
20240318,174900,295875950,8580,8580,8580,8580,0
|
|
20240318,174800,295875950,8580,8580,8580,8580,0
|
|
20240318,174700,295875950,8580,8580,8580,8580,0
|
|
20240318,174600,295875950,8580,8580,8580,8580,0
|
|
20240318,174500,295875950,8580,8580,8580,8580,0
|
|
20240318,174400,295875950,8580,8580,8580,8580,0
|
|
20240318,174300,295875950,8580,8580,8580,8580,0
|
|
20240318,174200,295875950,8580,8580,8580,8580,0
|
|
20240318,174100,295875950,8580,8580,8580,8580,0
|
|
20240318,174000,295875950,8580,8580,8580,8580,0
|
|
20240318,173900,295875950,8580,8580,8580,8580,0
|
|
20240318,173800,295875950,8580,8580,8580,8580,225
|
|
20240318,173700,295875950,8580,8580,8580,8580,0
|
|
20240318,173600,295875950,8580,8580,8580,8580,0
|
|
20240318,173500,295875950,8580,8580,8580,8580,0
|
|
20240318,173400,295875950,8580,8580,8580,8580,0
|
|
20240318,173300,295875950,8580,8580,8580,8580,0
|
|
20240318,173200,295875950,8580,8580,8580,8580,0
|
|
20240318,173100,295875950,8580,8580,8580,8580,0
|
|
20240318,173000,295875950,8580,8580,8580,8580,0
|
|
20240318,172900,295875950,8580,8580,8580,8580,0
|
|
20240318,172800,295875950,8580,8580,8580,8580,0
|
|
20240318,172700,295875950,8580,8580,8580,8580,0
|
|
20240318,172600,295875950,8580,8580,8580,8580,0
|
|
20240318,172500,295875950,8580,8580,8580,8580,0
|
|
20240318,172400,295875950,8580,8580,8580,8580,0
|
|
20240318,172300,295875950,8580,8580,8580,8580,0
|
|
20240318,172200,295875950,8580,8580,8580,8580,0
|
|
20240318,172100,295875950,8580,8580,8580,8580,0
|
|
20240318,172000,295875950,8580,8580,8580,8580,0
|
|
20240318,171900,295875950,8580,8580,8580,8580,0
|
|
20240318,171800,295875950,8580,8580,8580,8580,0
|
|
20240318,171700,295875950,8580,8580,8580,8580,0
|
|
20240318,171600,295875950,8580,8580,8580,8580,0
|
|
20240318,171500,295875950,8580,8580,8580,8580,0
|
|
20240318,171400,295875950,8580,8580,8580,8580,0
|
|
20240318,171300,295875950,8580,8580,8580,8580,0
|
|
20240318,171200,295875950,8580,8580,8580,8580,0
|
|
20240318,171100,295875950,8580,8580,8580,8580,0
|
|
20240318,171000,295875950,8580,8580,8580,8580,0
|
|
20240318,170900,295875950,8580,8580,8580,8580,0
|
|
20240318,170800,295875950,8580,8580,8580,8580,225
|
|
20240318,170700,295875950,8580,8580,8580,8580,0
|
|
20240318,170600,295875950,8580,8580,8580,8580,0
|
|
20240318,170500,295875950,8580,8580,8580,8580,0
|
|
20240318,170400,295875950,8580,8580,8580,8580,0
|
|
20240318,170300,295875950,8580,8580,8580,8580,0
|
|
20240318,170200,295875950,8580,8580,8580,8580,0
|
|
20240318,170100,295875950,8580,8580,8580,8580,0
|
|
20240318,170000,295875950,8580,8580,8580,8580,0
|
|
20240318,165900,295875950,8580,8580,8580,8580,0
|
|
20240318,165800,295875950,8580,8580,8580,8580,0
|
|
20240318,165700,295875950,8580,8580,8580,8580,0
|
|
20240318,165600,295875950,8580,8580,8580,8580,0
|
|
20240318,165500,295875950,8580,8580,8580,8580,0
|
|
20240318,165400,295875950,8580,8580,8580,8580,0
|
|
20240318,165300,295875950,8580,8580,8580,8580,0
|
|
20240318,165200,295875950,8580,8580,8580,8580,0
|
|
20240318,165100,295875950,8580,8580,8580,8580,0
|
|
20240318,165000,295875950,8580,8580,8580,8580,0
|
|
20240318,164900,295875950,8580,8580,8580,8580,0
|
|
20240318,164800,295875950,8580,8580,8580,8580,0
|
|
20240318,164700,295875950,8580,8580,8580,8580,0
|
|
20240318,164600,295875950,8580,8580,8580,8580,0
|
|
20240318,164500,295875950,8580,8580,8580,8580,0
|
|
20240318,164400,295875950,8580,8580,8580,8580,0
|
|
20240318,164300,295875950,8580,8580,8580,8580,0
|
|
20240318,164200,295875950,8580,8580,8580,8580,0
|
|
20240318,164100,295875950,8580,8580,8580,8580,0
|
|
20240318,164000,295875950,8580,8580,8580,8580,0
|
|
20240318,163900,295875950,8580,8580,8580,8580,0
|
|
20240318,163800,295875950,8580,8580,8580,8580,225
|
|
20240318,163700,295875950,8580,8580,8580,8580,0
|
|
20240318,163600,295875950,8580,8580,8580,8580,0
|
|
20240318,163500,295875950,8580,8580,8580,8580,0
|
|
20240318,163400,295875950,8580,8580,8580,8580,0
|
|
20240318,163300,295875950,8580,8580,8580,8580,0
|
|
20240318,163200,295875950,8580,8580,8580,8580,0
|
|
20240318,163100,295875950,8580,8580,8580,8580,0
|
|
20240318,163000,295875950,8580,8580,8580,8580,0
|
|
20240318,162900,295875950,8580,8580,8580,8580,0
|
|
20240318,162800,295875950,8580,8580,8580,8580,0
|
|
20240318,162700,295875950,8580,8580,8580,8580,0
|
|
20240318,162600,295875950,8580,8580,8580,8580,0
|
|
20240318,162500,295875950,8580,8580,8580,8580,0
|
|
20240318,162400,295875950,8580,8580,8580,8580,0
|
|
20240318,162300,295875950,8580,8580,8580,8580,0
|
|
20240318,162200,295875950,8580,8580,8580,8580,0
|
|
20240318,162100,295875950,8580,8580,8580,8580,0
|
|
20240318,162000,295875950,8580,8580,8580,8580,0
|
|
20240318,161900,295875950,8580,8580,8580,8580,0
|
|
20240318,161800,295875950,8580,8580,8580,8580,0
|
|
20240318,161700,295875950,8580,8580,8580,8580,0
|
|
20240318,161600,295875950,8580,8580,8580,8580,0
|
|
20240318,161500,295875950,8580,8580,8580,8580,0
|
|
20240318,161400,295875950,8580,8580,8580,8580,0
|
|
20240318,161300,295875950,8580,8580,8580,8580,0
|
|
20240318,161200,295875950,8580,8580,8580,8580,0
|
|
20240318,161100,295875950,8580,8580,8580,8580,0
|
|
20240318,161000,295875950,8580,8580,8580,8580,0
|
|
20240318,160900,295875950,8580,8580,8580,8580,0
|
|
20240318,160800,295875950,8580,8580,8580,8580,225
|
|
20240318,160700,295875950,8580,8580,8580,8580,0
|
|
20240318,160600,295875950,8580,8580,8580,8580,0
|
|
20240318,160500,295875950,8580,8580,8580,8580,0
|
|
20240318,160400,295875950,8580,8580,8580,8580,0
|
|
20240318,160300,295875950,8580,8580,8580,8580,0
|
|
20240318,160200,295875950,8580,8580,8580,8580,0
|
|
20240318,160100,295875950,8580,8580,8580,8580,0
|
|
20240318,160000,295875950,8580,8580,8580,8580,0
|
|
20240318,155900,295875950,8580,8580,8580,8580,0
|
|
20240318,155800,295875950,8580,8580,8580,8580,0
|
|
20240318,155700,295875950,8580,8580,8580,8580,0
|
|
20240318,155600,295875950,8580,8580,8580,8580,0
|
|
20240318,155500,295875950,8580,8580,8580,8580,0
|
|
20240318,155400,295875950,8580,8580,8580,8580,0
|
|
20240318,155300,295875950,8580,8580,8580,8580,0
|
|
20240318,155200,295875950,8580,8580,8580,8580,0
|
|
20240318,155100,295875950,8580,8580,8580,8580,0
|
|
20240318,155000,295875950,8580,8580,8580,8580,0
|
|
20240318,154900,295875950,8580,8580,8580,8580,0
|
|
20240318,154800,295875950,8580,8580,8580,8580,0
|
|
20240318,154700,295875950,8580,8580,8580,8580,0
|
|
20240318,154600,295875950,8580,8580,8580,8580,0
|
|
20240318,154500,295875950,8580,8580,8580,8580,0
|
|
20240318,154400,295875950,8580,8580,8580,8580,0
|
|
20240318,154300,295875950,8580,8580,8580,8580,0
|
|
20240318,154200,295875950,8580,8580,8580,8580,0
|
|
20240318,154100,295875950,8580,8580,8580,8580,0
|
|
20240318,154000,295875950,8580,8580,8580,8580,0
|
|
20240318,153900,295875950,8580,8580,8580,8580,0
|
|
20240318,153800,295875950,8580,8580,8580,8580,225
|
|
20240318,153700,295875950,8580,8580,8580,8580,0
|
|
20240318,153600,295875950,8580,8580,8580,8580,0
|
|
20240318,153500,295875950,8580,8580,8580,8580,0
|
|
20240318,153400,295875950,8580,8580,8580,8580,0
|
|
20240318,153300,295875950,8580,8580,8580,8580,0
|
|
20240318,153200,295875950,8580,8580,8580,8580,0
|
|
20240318,153100,295875950,8580,8580,8580,8580,0
|
|
20240318,153000,295875950,8580,8580,8580,8580,225
|
|
20240318,152900,293945450,8590,8590,8590,8590,0
|
|
20240318,152800,293945450,8590,8590,8590,8590,0
|
|
20240318,152700,293945450,8590,8590,8590,8590,0
|
|
20240318,152600,293945450,8590,8590,8590,8590,0
|
|
20240318,152500,293945450,8590,8590,8590,8590,0
|
|
20240318,152400,293945450,8590,8590,8590,8590,0
|
|
20240318,152300,293945450,8590,8590,8590,8590,0
|
|
20240318,152200,293945450,8590,8590,8590,8590,0
|
|
20240318,152100,293945450,8590,8590,8590,8590,0
|
|
20240318,152000,293945450,8590,8590,8590,8590,0
|
|
20240318,151900,293945450,8590,8600,8600,8590,107
|
|
20240318,151800,293026160,8600,8570,8600,8570,186
|
|
20240318,151700,291426920,8600,8600,8600,8600,19
|
|
20240318,151600,291263520,8600,8590,8600,8590,2
|
|
20240318,151500,291246330,8600,8600,8600,8600,121
|
|
20240318,151400,290205730,8600,8600,8600,8600,21
|
|
20240318,151300,290025130,8600,8590,8600,8590,411
|
|
20240318,151200,286493530,8580,8530,8580,8510,201
|
|
20240318,151100,284774830,8600,8600,8600,8600,0
|
|
20240318,151000,284774830,8600,8600,8600,8600,11
|
|
20240318,150900,284680230,8610,8610,8610,8610,0
|
|
20240318,150800,284680230,8610,8610,8610,8610,0
|
|
20240318,150700,284680230,8610,8610,8610,8610,0
|
|
20240318,150600,284680230,8610,8610,8610,8610,10
|
|
20240318,150500,284594130,8610,8610,8610,8610,1
|
|
20240318,150400,284585520,8550,8550,8550,8550,100
|
|
20240318,150300,283730520,8550,8530,8550,8520,439
|
|
20240318,150200,279988800,8520,8600,8600,8520,215
|
|
20240318,150100,278146730,8600,8560,8600,8520,196
|
|
20240318,150000,276473110,8520,8530,8530,8520,796
|
|
20240318,145900,269689770,8520,8520,8520,8520,0
|
|
20240318,145800,269689770,8520,8520,8520,8520,0
|
|
20240318,145700,269689770,8520,8520,8520,8520,0
|
|
20240318,145600,269689770,8520,8570,8570,8520,232
|
|
20240318,145500,267709930,8570,8570,8570,8570,0
|
|
20240318,145400,267709930,8570,8580,8580,8570,52
|
|
20240318,145300,267264260,8600,8600,8600,8600,0
|
|
20240318,145200,267264260,8600,8600,8600,8600,0
|
|
20240318,145100,267264260,8600,8600,8600,8600,0
|
|
20240318,145000,267264260,8600,8600,8600,8600,0
|
|
20240318,144900,267264260,8600,8560,8600,8550,476
|
|
20240318,144800,263194210,8550,8550,8550,8550,0
|
|
20240318,144700,263194210,8550,8550,8550,8550,1
|
|
20240318,144600,263185660,8550,8550,8550,8550,0
|
|
20240318,144500,263185660,8550,8560,8560,8550,336
|
|
20240318,144400,260312850,8550,8570,8570,8550,34
|
|
20240318,144300,260022040,8560,8560,8560,8560,70
|
|
20240318,144200,259422840,8570,8570,8570,8570,22
|
|
20240318,144100,259234300,8570,8570,8570,8570,0
|
|
20240318,144000,259234300,8570,8570,8570,8570,0
|
|
20240318,143900,259234300,8570,8570,8570,8570,0
|
|
20240318,143800,259234300,8570,8570,8570,8570,0
|
|
20240318,143700,259234300,8570,8570,8570,8570,0
|
|
20240318,143600,259234300,8570,8570,8570,8570,32
|
|
20240318,143500,258960060,8570,8570,8570,8570,0
|
|
20240318,143400,258960060,8570,8570,8570,8570,0
|
|
20240318,143300,258960060,8570,8570,8570,8570,1
|
|
20240318,143200,258951490,8570,8570,8570,8550,719
|
|
20240318,143100,252800310,8570,8570,8570,8570,4
|
|
20240318,143000,252766030,8570,8570,8570,8570,46
|
|
20240318,142900,252371810,8570,8570,8570,8570,0
|
|
20240318,142800,252371810,8570,8570,8570,8570,0
|
|
20240318,142700,252371810,8570,8570,8570,8570,0
|
|
20240318,142600,252371810,8570,8570,8570,8570,200
|
|
20240318,142500,250657810,8570,8570,8570,8570,40
|
|
20240318,142400,250315010,8560,8560,8560,8560,0
|
|
20240318,142300,250315010,8560,8560,8560,8560,0
|
|
20240318,142200,250315010,8560,8560,8560,8560,100
|
|
20240318,142100,249459010,8560,8560,8560,8560,0
|
|
20240318,142000,249459010,8560,8560,8560,8560,50
|
|
20240318,141900,249031010,8560,8560,8560,8560,0
|
|
20240318,141800,249031010,8560,8560,8560,8560,0
|
|
20240318,141700,249031010,8560,8560,8560,8560,0
|
|
20240318,141600,249031010,8560,8560,8560,8560,92
|
|
20240318,141500,248243490,8560,8570,8570,8560,31
|
|
20240318,141400,247977950,8570,8570,8570,8570,24
|
|
20240318,141300,247772270,8570,8580,8580,8570,443
|
|
20240318,141200,243975700,8590,8580,8590,8580,157
|
|
20240318,141100,242628240,8590,8590,8590,8590,16
|
|
20240318,141000,242490800,8590,8590,8590,8590,72
|
|
20240318,140900,241872320,8590,8590,8590,8590,0
|
|
20240318,140800,241872320,8590,8590,8590,8590,0
|
|
20240318,140700,241872320,8590,8590,8590,8590,10
|
|
20240318,140600,241786420,8590,8590,8590,8590,0
|
|
20240318,140500,241786420,8590,8590,8590,8590,6
|
|
20240318,140400,241734880,8590,8600,8600,8590,213
|
|
20240318,140300,239903140,8610,8610,8610,8610,0
|
|
20240318,140200,239903140,8610,8610,8610,8610,5
|
|
20240318,140100,239860090,8600,8600,8600,8600,94
|
|
20240318,140000,239051690,8600,8600,8600,8600,0
|
|
20240318,135900,239051690,8600,8600,8600,8600,0
|
|
20240318,135800,239051690,8600,8600,8600,8600,0
|
|
20240318,135700,239051690,8600,8600,8600,8600,0
|
|
20240318,135600,239051690,8600,8600,8600,8600,0
|
|
20240318,135500,239051690,8600,8590,8600,8590,94
|
|
20240318,135400,238243870,8590,8590,8590,8590,0
|
|
20240318,135300,238243870,8590,8590,8590,8590,0
|
|
20240318,135200,238243870,8590,8600,8600,8590,150
|
|
20240318,135100,236955270,8600,8600,8600,8600,0
|
|
20240318,135000,236955270,8600,8600,8600,8600,0
|
|
20240318,134900,236955270,8600,8600,8600,8600,39
|
|
20240318,134800,236619870,8600,8610,8610,8600,909
|
|
20240318,134700,228802360,8630,8630,8630,8630,0
|
|
20240318,134600,228802360,8630,8630,8630,8630,0
|
|
20240318,134500,228802360,8630,8630,8630,8630,0
|
|
20240318,134400,228802360,8630,8630,8630,8630,0
|
|
20240318,134300,228802360,8630,8630,8630,8630,200
|
|
20240318,134200,227076360,8630,8630,8630,8630,120
|
|
20240318,134100,226040760,8630,8630,8630,8630,0
|
|
20240318,134000,226040760,8630,8630,8630,8630,0
|
|
20240318,133900,226040760,8630,8630,8630,8630,1
|
|
20240318,133800,226032130,8610,8630,8630,8610,32
|
|
20240318,133700,225756570,8610,8610,8610,8610,0
|
|
20240318,133600,225756570,8610,8610,8610,8610,5
|
|
20240318,133500,225713520,8630,8630,8630,8630,67
|
|
20240318,133400,225135310,8630,8630,8630,8630,0
|
|
20240318,133300,225135310,8630,8630,8630,8630,104
|
|
20240318,133200,224237790,8630,8630,8630,8630,19
|
|
20240318,133100,224073820,8630,8630,8630,8630,0
|
|
20240318,133000,224073820,8630,8630,8630,8630,15
|
|
20240318,132900,223944370,8630,8630,8630,8630,35
|
|
20240318,132800,223642320,8630,8630,8630,8630,0
|
|
20240318,132700,223642320,8630,8630,8630,8630,0
|
|
20240318,132600,223642320,8630,8630,8630,8630,0
|
|
20240318,132500,223642320,8630,8630,8630,8630,15
|
|
20240318,132400,223512870,8630,8630,8630,8630,5
|
|
20240318,132300,223469720,8630,8630,8630,8630,60
|
|
20240318,132200,222951920,8630,8630,8630,8630,0
|
|
20240318,132100,222951920,8630,8630,8630,8630,30
|
|
20240318,132000,222693020,8610,8610,8610,8610,0
|
|
20240318,131900,222693020,8610,8610,8610,8610,1
|
|
20240318,131800,222684410,8610,8610,8610,8610,11
|
|
20240318,131700,222589700,8610,8610,8610,8610,4
|
|
20240318,131600,222555260,8610,8610,8610,8600,315
|
|
20240318,131500,219844780,8600,8600,8600,8600,0
|
|
20240318,131400,219844780,8600,8610,8610,8600,500
|
|
20240318,131300,215544500,8600,8600,8600,8600,0
|
|
20240318,131200,215544500,8600,8600,8600,8600,0
|
|
20240318,131100,215544500,8600,8620,8620,8600,783
|
|
20240318,131000,208801990,8630,8630,8630,8630,5
|
|
20240318,130900,208758840,8620,8620,8620,8620,0
|
|
20240318,130800,208758840,8620,8620,8620,8620,15
|
|
20240318,130700,208629540,8620,8620,8620,8620,0
|
|
20240318,130600,208629540,8620,8620,8620,8620,0
|
|
20240318,130500,208629540,8620,8620,8620,8620,609
|
|
20240318,130400,203379960,8630,8630,8640,8630,139
|
|
20240318,130300,202180240,8630,8630,8630,8630,5
|
|
20240318,130200,202137090,8630,8630,8630,8630,40
|
|
20240318,130100,201791890,8630,8640,8640,8630,254
|
|
20240318,130000,199599830,8630,8630,8630,8630,0
|
|
20240318,125900,199599830,8630,8630,8630,8630,0
|
|
20240318,125800,199599830,8630,8630,8630,8630,1
|
|
20240318,125700,199591200,8630,8630,8630,8630,38
|
|
20240318,125600,199263260,8630,8630,8630,8630,28
|
|
20240318,125500,199021620,8630,8630,8630,8630,0
|
|
20240318,125400,199021620,8630,8630,8630,8630,0
|
|
20240318,125300,199021620,8630,8630,8630,8630,0
|
|
20240318,125200,199021620,8630,8630,8630,8630,0
|
|
20240318,125100,199021620,8630,8640,8640,8630,297
|
|
20240318,125000,196458170,8640,8640,8640,8640,0
|
|
20240318,124900,196458170,8640,8640,8640,8640,1
|
|
20240318,124800,196449530,8650,8650,8650,8650,0
|
|
20240318,124700,196449530,8650,8650,8650,8650,0
|
|
20240318,124600,196449530,8650,8630,8650,8630,296
|
|
20240318,124500,193889150,8640,8640,8640,8640,213
|
|
20240318,124400,192048830,8640,8640,8640,8640,17
|
|
20240318,124300,191901950,8620,8620,8620,8620,260
|
|
20240318,124200,189660750,8620,8620,8620,8620,273
|
|
20240318,124100,187307490,8630,8630,8630,8630,30
|
|
20240318,124000,187048590,8630,8630,8630,8630,0
|
|
20240318,123900,187048590,8630,8630,8630,8630,10
|
|
20240318,123800,186962290,8630,8630,8630,8630,194
|
|
20240318,123700,185288070,8630,8630,8630,8630,0
|
|
20240318,123600,185288070,8630,8630,8630,8630,0
|
|
20240318,123500,185288070,8630,8630,8630,8630,4
|
|
20240318,123400,185253550,8630,8630,8630,8630,4
|
|
20240318,123300,185219030,8630,8630,8630,8630,171
|
|
20240318,123200,183743300,8630,8630,8630,8630,300
|
|
20240318,123100,181154300,8630,8640,8640,8630,22
|
|
20240318,123000,180964320,8630,8630,8630,8630,59
|
|
20240318,122900,180455150,8630,8630,8630,8630,40
|
|
20240318,122800,180109950,8630,8630,8630,8630,70
|
|
20240318,122700,179505850,8640,8640,8640,8640,0
|
|
20240318,122600,179505850,8640,8640,8640,8640,10
|
|
20240318,122500,179419450,8630,8630,8630,8630,0
|
|
20240318,122400,179419450,8630,8630,8630,8630,0
|
|
20240318,122300,179419450,8630,8630,8630,8630,0
|
|
20240318,122200,179419450,8630,8630,8630,8630,228
|
|
20240318,122100,177451810,8630,8630,8630,8630,1
|
|
20240318,122000,177443180,8620,8620,8620,8620,0
|
|
20240318,121900,177443180,8620,8620,8620,8620,0
|
|
20240318,121800,177443180,8620,8620,8620,8620,0
|
|
20240318,121700,177443180,8620,8620,8620,8620,0
|
|
20240318,121600,177443180,8620,8620,8620,8620,0
|
|
20240318,121500,177443180,8620,8620,8620,8620,11
|
|
20240318,121400,177348360,8660,8660,8660,8660,0
|
|
20240318,121300,177348360,8660,8660,8660,8660,0
|
|
20240318,121200,177348360,8660,8660,8660,8660,0
|
|
20240318,121100,177348360,8660,8660,8660,8660,0
|
|
20240318,121000,177348360,8660,8660,8660,8660,0
|
|
20240318,120900,177348360,8660,8660,8660,8660,0
|
|
20240318,120800,177348360,8660,8660,8660,8660,0
|
|
20240318,120700,177348360,8660,8660,8660,8660,34
|
|
20240318,120600,177053920,8660,8660,8660,8660,0
|
|
20240318,120500,177053920,8660,8660,8660,8660,4
|
|
20240318,120400,177019280,8660,8660,8660,8660,0
|
|
20240318,120300,177019280,8660,8660,8660,8660,185
|
|
20240318,120200,175417180,8660,8660,8660,8660,60
|
|
20240318,120100,174897580,8660,8640,8660,8640,97
|
|
20240318,120000,174059400,8640,8630,8640,8630,44
|
|
20240318,115900,173679540,8630,8630,8630,8630,0
|
|
20240318,115800,173679540,8630,8630,8640,8630,337
|
|
20240318,115700,170771130,8630,8630,8630,8630,0
|
|
20240318,115600,170771130,8630,8600,8630,8600,1028
|
|
20240318,115500,161918700,8580,8580,8580,8580,201
|
|
20240318,115400,160194120,8600,8600,8600,8600,0
|
|
20240318,115300,160194120,8600,8600,8600,8600,0
|
|
20240318,115200,160194120,8600,8600,8600,8600,80
|
|
20240318,115100,159506120,8580,8580,8580,8580,105
|
|
20240318,115000,158605220,8580,8580,8580,8580,0
|
|
20240318,114900,158605220,8580,8580,8580,8580,0
|
|
20240318,114800,158605220,8580,8580,8580,8580,0
|
|
20240318,114700,158605220,8580,8580,8580,8580,27
|
|
20240318,114600,158373560,8560,8560,8560,8560,0
|
|
20240318,114500,158373560,8560,8560,8560,8560,112
|
|
20240318,114400,157414840,8600,8600,8600,8600,0
|
|
20240318,114300,157414840,8600,8600,8600,8600,0
|
|
20240318,114200,157414840,8600,8600,8600,8600,0
|
|
20240318,114100,157414840,8600,8600,8600,8600,0
|
|
20240318,114000,157414840,8600,8600,8600,8600,0
|
|
20240318,113900,157414840,8600,8600,8600,8600,100
|
|
20240318,113800,156554840,8600,8590,8600,8590,400
|
|
20240318,113700,153116030,8590,8580,8590,8580,45
|
|
20240318,113600,152729680,8590,8590,8590,8590,0
|
|
20240318,113500,152729680,8590,8590,8590,8590,6
|
|
20240318,113400,152678140,8600,8560,8600,8560,31
|
|
20240318,113300,152411940,8550,8550,8550,8550,0
|
|
20240318,113200,152411940,8550,8540,8550,8540,1202
|
|
20240318,113100,142136590,8520,8520,8520,8520,0
|
|
20240318,113000,142136590,8520,8520,8520,8520,0
|
|
20240318,112900,142136590,8520,8520,8520,8520,0
|
|
20240318,112800,142136590,8520,8520,8520,8520,251
|
|
20240318,112700,139998070,8530,8530,8530,8530,50
|
|
20240318,112600,139571570,8540,8540,8540,8530,88
|
|
20240318,112500,138820450,8530,8530,8530,8530,0
|
|
20240318,112400,138820450,8530,8520,8530,8520,100
|
|
20240318,112300,137967950,8510,8510,8510,8510,6
|
|
20240318,112200,137916890,8510,8510,8510,8510,0
|
|
20240318,112100,137916890,8510,8510,8510,8510,65
|
|
20240318,112000,137363740,8540,8540,8540,8540,0
|
|
20240318,111900,137363740,8540,8540,8540,8540,21
|
|
20240318,111800,137184400,8540,8520,8540,8510,206
|
|
20240318,111700,135429000,8510,8510,8510,8510,0
|
|
20240318,111600,135429000,8510,8510,8510,8510,19
|
|
20240318,111500,135267310,8500,8500,8500,8500,0
|
|
20240318,111400,135267310,8500,8500,8500,8500,0
|
|
20240318,111300,135267310,8500,8500,8500,8500,0
|
|
20240318,111200,135267310,8500,8500,8500,8500,0
|
|
20240318,111100,135267310,8500,8500,8500,8500,0
|
|
20240318,111000,135267310,8500,8500,8500,8500,9
|
|
20240318,110900,135190810,8500,8500,8500,8500,0
|
|
20240318,110800,135190810,8500,8500,8500,8500,0
|
|
20240318,110700,135190810,8500,8500,8500,8500,6
|
|
20240318,110600,135139810,8530,8530,8530,8530,0
|
|
20240318,110500,135139810,8530,8530,8530,8530,0
|
|
20240318,110400,135139810,8530,8530,8530,8530,0
|
|
20240318,110300,135139810,8530,8530,8530,8530,0
|
|
20240318,110200,135139810,8530,8530,8530,8530,205
|
|
20240318,110100,133391160,8510,8510,8510,8510,50
|
|
20240318,110000,132965660,8500,8500,8500,8500,0
|
|
20240318,105900,132965660,8500,8500,8500,8500,0
|
|
20240318,105800,132965660,8500,8530,8530,8500,256
|
|
20240318,105700,130788930,8510,8510,8510,8510,49
|
|
20240318,105600,130371940,8530,8530,8530,8530,0
|
|
20240318,105500,130371940,8530,8530,8530,8530,200
|
|
20240318,105400,128665940,8530,8530,8540,8530,301
|
|
20240318,105300,126096410,8530,8530,8530,8530,10
|
|
20240318,105200,126011110,8530,8530,8530,8530,2
|
|
20240318,105100,125994050,8520,8540,8540,8520,80
|
|
20240318,105000,125312330,8540,8540,8540,8540,1
|
|
20240318,104900,125303790,8540,8540,8540,8540,3
|
|
20240318,104800,125278170,8540,8540,8540,8540,0
|
|
20240318,104700,125278170,8540,8540,8540,8540,0
|
|
20240318,104600,125278170,8540,8540,8540,8540,0
|
|
20240318,104500,125278170,8540,8540,8540,8540,110
|
|
20240318,104400,124338770,8540,8540,8540,8540,0
|
|
20240318,104300,124338770,8540,8540,8550,8520,54
|
|
20240318,104200,123877180,8540,8550,8550,8540,383
|
|
20240318,104100,120604590,8550,8550,8550,8550,17
|
|
20240318,104000,120459240,8550,8550,8550,8550,9
|
|
20240318,103900,120382290,8550,8550,8550,8550,1
|
|
20240318,103800,120373740,8550,8550,8550,8550,4
|
|
20240318,103700,120339540,8510,8510,8510,8510,1
|
|
20240318,103600,120331030,8530,8530,8530,8530,35
|
|
20240318,103500,120032480,8550,8550,8550,8540,61
|
|
20240318,103400,119511410,8540,8540,8540,8540,0
|
|
20240318,103300,119511410,8540,8540,8540,8540,68
|
|
20240318,103200,118930690,8550,8550,8550,8550,0
|
|
20240318,103100,118930690,8550,8550,8550,8550,1
|
|
20240318,103000,118922140,8540,8550,8550,8540,118
|
|
20240318,102900,117913280,8600,8600,8600,8600,1
|
|
20240318,102800,117904680,8600,8600,8600,8600,1
|
|
20240318,102700,117896080,8610,8610,8610,8610,0
|
|
20240318,102600,117896080,8610,8550,8610,8540,101
|
|
20240318,102500,117033460,8600,8600,8600,8600,70
|
|
20240318,102400,116431460,8610,8620,8620,8550,348
|
|
20240318,102300,113452780,8560,8560,8560,8560,28
|
|
20240318,102200,113213100,8540,8540,8540,8540,2
|
|
20240318,102100,113196020,8570,8570,8570,8570,17
|
|
20240318,102000,113050330,8580,8580,8580,8580,31
|
|
20240318,101900,112784350,8590,8590,8590,8590,91
|
|
20240318,101800,112002660,8650,8650,8650,8650,12
|
|
20240318,101700,111898860,8660,8650,8660,8650,248
|
|
20240318,101600,109753640,8650,8630,8650,8630,252
|
|
20240318,101500,107578850,8640,8620,8640,8610,499
|
|
20240318,101400,103275300,8610,8610,8610,8610,153
|
|
20240318,101300,101957970,8620,8620,8620,8620,0
|
|
20240318,101200,101957970,8620,8620,8620,8620,100
|
|
20240318,101100,101095970,8620,8620,8620,8620,24
|
|
20240318,101000,100889090,8620,8530,8620,8530,1269
|
|
20240318,100900,89997880,8530,8510,8550,8510,440
|
|
20240318,100800,86241790,8550,8550,8550,8550,0
|
|
20240318,100700,86241790,8550,8550,8550,8550,5
|
|
20240318,100600,86199040,8560,8560,8560,8560,0
|
|
20240318,100500,86199040,8560,8560,8560,8560,1
|
|
20240318,100400,86190480,8500,8500,8500,8500,0
|
|
20240318,100300,86190480,8500,8500,8500,8500,525
|
|
20240318,100200,81727980,8500,8500,8500,8500,129
|
|
20240318,100100,80631480,8500,8500,8500,8500,500
|
|
20240318,100000,76381480,8510,8540,8540,8510,121
|
|
20240318,095900,75350540,8540,8560,8560,8540,54
|
|
20240318,095800,74888320,8540,8540,8540,8540,108
|
|
20240318,095700,73966000,8540,8540,8540,8540,0
|
|
20240318,095600,73966000,8540,8540,8540,8540,0
|
|
20240318,095500,73966000,8540,8540,8540,8540,1
|
|
20240318,095400,73957460,8500,8500,8500,8500,0
|
|
20240318,095300,73957460,8500,8540,8540,8500,431
|
|
20240318,095200,70290610,8530,8530,8530,8530,12
|
|
20240318,095100,70188250,8530,8540,8540,8530,5
|
|
20240318,095000,70145560,8580,8580,8580,8580,25
|
|
20240318,094900,69931060,8580,8530,8580,8530,3
|
|
20240318,094800,69905420,8530,8530,8530,8530,5
|
|
20240318,094700,69862770,8520,8520,8520,8520,0
|
|
20240318,094600,69862770,8520,8520,8520,8520,0
|
|
20240318,094500,69862770,8520,8520,8520,8520,183
|
|
20240318,094400,68303610,8530,8530,8550,8530,103
|
|
20240318,094300,67424100,8520,8520,8520,8520,137
|
|
20240318,094200,66256860,8520,8520,8520,8520,0
|
|
20240318,094100,66256860,8520,8520,8520,8490,11
|
|
20240318,094000,66163230,8490,8490,8490,8490,60
|
|
20240318,093900,65653830,8490,8460,8490,8460,204
|
|
20240318,093800,63927780,8460,8470,8470,8460,410
|
|
20240318,093700,60458840,8460,8490,8490,8460,286
|
|
20240318,093600,58036090,8470,8470,8470,8470,0
|
|
20240318,093500,58036090,8470,8480,8480,8470,455
|
|
20240318,093400,54178730,8470,8470,8470,8470,0
|
|
20240318,093300,54178730,8470,8500,8500,8470,227
|
|
20240318,093200,52252460,8500,8500,8500,8500,5
|
|
20240318,093100,52209960,8480,8500,8500,8480,388
|
|
20240318,093000,48912560,8500,8500,8500,8500,5
|
|
20240318,092900,48870060,8500,8500,8500,8500,200
|
|
20240318,092800,47170060,8500,8500,8500,8500,0
|
|
20240318,092700,47170060,8500,8510,8510,8500,46
|
|
20240318,092600,46778860,8540,8540,8550,8540,326
|
|
20240318,092500,43992760,8540,8530,8540,8530,13
|
|
20240318,092400,43881750,8530,8530,8530,8530,0
|
|
20240318,092300,43881750,8530,8530,8530,8530,36
|
|
20240318,092200,43574670,8530,8530,8530,8530,0
|
|
20240318,092100,43574670,8530,8530,8530,8530,6
|
|
20240318,092000,43523490,8530,8530,8530,8530,6
|
|
20240318,091900,43472310,8530,8530,8530,8530,15
|
|
20240318,091800,43344360,8540,8540,8540,8540,0
|
|
20240318,091700,43344360,8540,8540,8540,8540,425
|
|
20240318,091600,39714860,8500,8490,8500,8490,551
|
|
20240318,091500,35031560,8490,8480,8490,8470,521
|
|
20240318,091400,30610790,8470,8460,8470,8460,52
|
|
20240318,091300,30170840,8460,8480,8490,8460,83
|
|
20240318,091200,29467660,8490,8480,8490,8480,12
|
|
20240318,091100,29365840,8480,8480,8490,8480,138
|
|
20240318,091000,28194920,8480,8460,8480,8460,61
|
|
20240318,090900,27678820,8460,8460,8460,8460,0
|
|
20240318,090800,27678820,8460,8430,8460,8420,76
|
|
20240318,090700,27037300,8430,8420,8430,8420,46
|
|
20240318,090600,26649710,8390,8420,8420,8390,910
|
|
20240318,090500,19010250,8460,8470,8470,8370,728
|
|
20240318,090400,12877320,8500,8490,8500,8490,42
|
|
20240318,090300,12520420,8500,8550,8550,8500,611
|
|
20240318,090200,7321790,8550,8660,8670,8550,359
|
|
20240318,090100,4237800,8670,8560,8670,8560,198
|
|
20240318,090000,2539730,8710,8730,8730,8710,291
|