637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,193400,848498020,6680,6680,6680,6680,2884
|
|
20240318,193300,848498020,6680,6680,6680,6680,0
|
|
20240318,193200,848498020,6680,6680,6680,6680,0
|
|
20240318,193100,848498020,6680,6680,6680,6680,0
|
|
20240318,193000,848498020,6680,6680,6680,6680,0
|
|
20240318,192900,848498020,6680,6680,6680,6680,0
|
|
20240318,192800,848498020,6680,6680,6680,6680,0
|
|
20240318,192700,848498020,6680,6680,6680,6680,0
|
|
20240318,192600,848498020,6680,6680,6680,6680,0
|
|
20240318,192500,848498020,6680,6680,6680,6680,0
|
|
20240318,192400,848498020,6680,6680,6680,6680,0
|
|
20240318,192300,848498020,6680,6680,6680,6680,0
|
|
20240318,192200,848498020,6680,6680,6680,6680,0
|
|
20240318,192100,848498020,6680,6680,6680,6680,0
|
|
20240318,192000,848498020,6680,6680,6680,6680,0
|
|
20240318,191900,848498020,6680,6680,6680,6680,0
|
|
20240318,191800,848498020,6680,6680,6680,6680,0
|
|
20240318,191700,848498020,6680,6680,6680,6680,0
|
|
20240318,191600,848498020,6680,6680,6680,6680,0
|
|
20240318,191500,848498020,6680,6680,6680,6680,0
|
|
20240318,191400,848498020,6680,6680,6680,6680,0
|
|
20240318,191300,848498020,6680,6680,6680,6680,0
|
|
20240318,191200,848498020,6680,6680,6680,6680,0
|
|
20240318,191100,848498020,6680,6680,6680,6680,0
|
|
20240318,191000,848498020,6680,6680,6680,6680,0
|
|
20240318,190900,848498020,6680,6680,6680,6680,0
|
|
20240318,190800,848498020,6680,6680,6680,6680,0
|
|
20240318,190700,848498020,6680,6680,6680,6680,0
|
|
20240318,190600,848498020,6680,6680,6680,6680,0
|
|
20240318,190500,848498020,6680,6680,6680,6680,0
|
|
20240318,190400,848498020,6680,6680,6680,6680,2884
|
|
20240318,190300,848498020,6680,6680,6680,6680,0
|
|
20240318,190200,848498020,6680,6680,6680,6680,0
|
|
20240318,190100,848498020,6680,6680,6680,6680,0
|
|
20240318,190000,848498020,6680,6680,6680,6680,0
|
|
20240318,185900,848498020,6680,6680,6680,6680,0
|
|
20240318,185800,848498020,6680,6680,6680,6680,0
|
|
20240318,185700,848498020,6680,6680,6680,6680,0
|
|
20240318,185600,848498020,6680,6680,6680,6680,0
|
|
20240318,185500,848498020,6680,6680,6680,6680,0
|
|
20240318,185400,848498020,6680,6680,6680,6680,0
|
|
20240318,185300,848498020,6680,6680,6680,6680,0
|
|
20240318,185200,848498020,6680,6680,6680,6680,0
|
|
20240318,185100,848498020,6680,6680,6680,6680,0
|
|
20240318,185000,848498020,6680,6680,6680,6680,0
|
|
20240318,184900,848498020,6680,6680,6680,6680,0
|
|
20240318,184800,848498020,6680,6680,6680,6680,0
|
|
20240318,184700,848498020,6680,6680,6680,6680,0
|
|
20240318,184600,848498020,6680,6680,6680,6680,0
|
|
20240318,184500,848498020,6680,6680,6680,6680,0
|
|
20240318,184400,848498020,6680,6680,6680,6680,0
|
|
20240318,184300,848498020,6680,6680,6680,6680,0
|
|
20240318,184200,848498020,6680,6680,6680,6680,0
|
|
20240318,184100,848498020,6680,6680,6680,6680,0
|
|
20240318,184000,848498020,6680,6680,6680,6680,0
|
|
20240318,183900,848498020,6680,6680,6680,6680,0
|
|
20240318,183800,848498020,6680,6680,6680,6680,0
|
|
20240318,183700,848498020,6680,6680,6680,6680,0
|
|
20240318,183600,848498020,6680,6680,6680,6680,0
|
|
20240318,183500,848498020,6680,6680,6680,6680,0
|
|
20240318,183400,848498020,6680,6680,6680,6680,2884
|
|
20240318,183300,848498020,6680,6680,6680,6680,0
|
|
20240318,183200,848498020,6680,6680,6680,6680,0
|
|
20240318,183100,848498020,6680,6680,6680,6680,0
|
|
20240318,183000,848498020,6680,6680,6680,6680,0
|
|
20240318,182900,848498020,6680,6680,6680,6680,0
|
|
20240318,182800,848498020,6680,6680,6680,6680,0
|
|
20240318,182700,848498020,6680,6680,6680,6680,0
|
|
20240318,182600,848498020,6680,6680,6680,6680,0
|
|
20240318,182500,848498020,6680,6680,6680,6680,0
|
|
20240318,182400,848498020,6680,6680,6680,6680,0
|
|
20240318,182300,848498020,6680,6680,6680,6680,0
|
|
20240318,182200,848498020,6680,6680,6680,6680,0
|
|
20240318,182100,848498020,6680,6680,6680,6680,0
|
|
20240318,182000,848498020,6680,6680,6680,6680,0
|
|
20240318,181900,848498020,6680,6680,6680,6680,0
|
|
20240318,181800,848498020,6680,6680,6680,6680,0
|
|
20240318,181700,848498020,6680,6680,6680,6680,0
|
|
20240318,181600,848498020,6680,6680,6680,6680,0
|
|
20240318,181500,848498020,6680,6680,6680,6680,0
|
|
20240318,181400,848498020,6680,6680,6680,6680,0
|
|
20240318,181300,848498020,6680,6680,6680,6680,0
|
|
20240318,181200,848498020,6680,6680,6680,6680,0
|
|
20240318,181100,848498020,6680,6680,6680,6680,0
|
|
20240318,181000,848498020,6680,6680,6680,6680,0
|
|
20240318,180900,848498020,6680,6680,6680,6680,0
|
|
20240318,180800,848498020,6680,6680,6680,6680,0
|
|
20240318,180700,848498020,6680,6680,6680,6680,0
|
|
20240318,180600,848498020,6680,6680,6680,6680,0
|
|
20240318,180500,848498020,6680,6680,6680,6680,0
|
|
20240318,180400,848498020,6680,6680,6680,6680,2884
|
|
20240318,180300,848498020,6680,6680,6680,6680,0
|
|
20240318,180200,848498020,6680,6680,6680,6680,0
|
|
20240318,180100,848498020,6680,6680,6680,6680,0
|
|
20240318,180000,848498020,6680,6680,6680,6680,0
|
|
20240318,175900,848498020,6680,6680,6680,6680,0
|
|
20240318,175800,848498020,6680,6680,6680,6680,0
|
|
20240318,175700,848498020,6680,6680,6680,6680,0
|
|
20240318,175600,848498020,6680,6680,6680,6680,0
|
|
20240318,175500,848498020,6680,6680,6680,6680,0
|
|
20240318,175400,848498020,6680,6680,6680,6680,0
|
|
20240318,175300,848498020,6680,6680,6680,6680,0
|
|
20240318,175200,848498020,6680,6680,6680,6680,0
|
|
20240318,175100,848498020,6680,6680,6680,6680,0
|
|
20240318,175000,848498020,6680,6680,6680,6680,0
|
|
20240318,174900,848498020,6680,6680,6680,6680,0
|
|
20240318,174800,848498020,6680,6680,6680,6680,0
|
|
20240318,174700,848498020,6680,6680,6680,6680,0
|
|
20240318,174600,848498020,6680,6680,6680,6680,0
|
|
20240318,174500,848498020,6680,6680,6680,6680,0
|
|
20240318,174400,848498020,6680,6680,6680,6680,0
|
|
20240318,174300,848498020,6680,6680,6680,6680,0
|
|
20240318,174200,848498020,6680,6680,6680,6680,0
|
|
20240318,174100,848498020,6680,6680,6680,6680,0
|
|
20240318,174000,848498020,6680,6680,6680,6680,0
|
|
20240318,173900,848498020,6680,6680,6680,6680,0
|
|
20240318,173800,848498020,6680,6680,6680,6680,0
|
|
20240318,173700,848498020,6680,6680,6680,6680,0
|
|
20240318,173600,848498020,6680,6680,6680,6680,0
|
|
20240318,173500,848498020,6680,6680,6680,6680,0
|
|
20240318,173400,848498020,6680,6680,6680,6680,2884
|
|
20240318,173300,848498020,6680,6680,6680,6680,0
|
|
20240318,173200,848498020,6680,6680,6680,6680,0
|
|
20240318,173100,848498020,6680,6680,6680,6680,0
|
|
20240318,173000,848498020,6680,6680,6680,6680,0
|
|
20240318,172900,848498020,6680,6680,6680,6680,0
|
|
20240318,172800,848498020,6680,6680,6680,6680,0
|
|
20240318,172700,848498020,6680,6680,6680,6680,0
|
|
20240318,172600,848498020,6680,6680,6680,6680,0
|
|
20240318,172500,848498020,6680,6680,6680,6680,0
|
|
20240318,172400,848498020,6680,6680,6680,6680,0
|
|
20240318,172300,848498020,6680,6680,6680,6680,0
|
|
20240318,172200,848498020,6680,6680,6680,6680,0
|
|
20240318,172100,848498020,6680,6680,6680,6680,0
|
|
20240318,172000,848498020,6680,6680,6680,6680,0
|
|
20240318,171900,848498020,6680,6680,6680,6680,0
|
|
20240318,171800,848498020,6680,6680,6680,6680,0
|
|
20240318,171700,848498020,6680,6680,6680,6680,0
|
|
20240318,171600,848498020,6680,6680,6680,6680,0
|
|
20240318,171500,848498020,6680,6680,6680,6680,0
|
|
20240318,171400,848498020,6680,6680,6680,6680,0
|
|
20240318,171300,848498020,6680,6680,6680,6680,0
|
|
20240318,171200,848498020,6680,6680,6680,6680,0
|
|
20240318,171100,848498020,6680,6680,6680,6680,0
|
|
20240318,171000,848498020,6680,6680,6680,6680,0
|
|
20240318,170900,848498020,6680,6680,6680,6680,0
|
|
20240318,170800,848498020,6680,6680,6680,6680,0
|
|
20240318,170700,848498020,6680,6680,6680,6680,0
|
|
20240318,170600,848498020,6680,6680,6680,6680,0
|
|
20240318,170500,848498020,6680,6680,6680,6680,0
|
|
20240318,170400,848498020,6680,6680,6680,6680,2884
|
|
20240318,170300,848498020,6680,6680,6680,6680,0
|
|
20240318,170200,848498020,6680,6680,6680,6680,0
|
|
20240318,170100,848498020,6680,6680,6680,6680,0
|
|
20240318,170000,848498020,6680,6680,6680,6680,0
|
|
20240318,165900,848498020,6680,6680,6680,6680,0
|
|
20240318,165800,848498020,6680,6680,6680,6680,0
|
|
20240318,165700,848498020,6680,6680,6680,6680,0
|
|
20240318,165600,848498020,6680,6680,6680,6680,0
|
|
20240318,165500,848498020,6680,6680,6680,6680,0
|
|
20240318,165400,848498020,6680,6680,6680,6680,0
|
|
20240318,165300,848498020,6680,6680,6680,6680,0
|
|
20240318,165200,848498020,6680,6680,6680,6680,0
|
|
20240318,165100,848498020,6680,6680,6680,6680,0
|
|
20240318,165000,848498020,6680,6680,6680,6680,0
|
|
20240318,164900,848498020,6680,6680,6680,6680,0
|
|
20240318,164800,848498020,6680,6680,6680,6680,0
|
|
20240318,164700,848498020,6680,6680,6680,6680,0
|
|
20240318,164600,848498020,6680,6680,6680,6680,0
|
|
20240318,164500,848498020,6680,6680,6680,6680,0
|
|
20240318,164400,848498020,6680,6680,6680,6680,0
|
|
20240318,164300,848498020,6680,6680,6680,6680,0
|
|
20240318,164200,848498020,6680,6680,6680,6680,0
|
|
20240318,164100,848498020,6680,6680,6680,6680,0
|
|
20240318,164000,848498020,6680,6680,6680,6680,0
|
|
20240318,163900,848498020,6680,6680,6680,6680,0
|
|
20240318,163800,848498020,6680,6680,6680,6680,0
|
|
20240318,163700,848498020,6680,6680,6680,6680,0
|
|
20240318,163600,848498020,6680,6680,6680,6680,0
|
|
20240318,163500,848498020,6680,6680,6680,6680,0
|
|
20240318,163400,848498020,6680,6680,6680,6680,2884
|
|
20240318,163300,848498020,6680,6680,6680,6680,0
|
|
20240318,163200,848498020,6680,6680,6680,6680,0
|
|
20240318,163100,848498020,6680,6680,6680,6680,0
|
|
20240318,163000,848498020,6680,6680,6680,6680,0
|
|
20240318,162900,848498020,6680,6680,6680,6680,0
|
|
20240318,162800,848498020,6680,6680,6680,6680,0
|
|
20240318,162700,848498020,6680,6680,6680,6680,0
|
|
20240318,162600,848498020,6680,6680,6680,6680,0
|
|
20240318,162500,848498020,6680,6680,6680,6680,0
|
|
20240318,162400,848498020,6680,6680,6680,6680,0
|
|
20240318,162300,848498020,6680,6680,6680,6680,0
|
|
20240318,162200,848498020,6680,6680,6680,6680,0
|
|
20240318,162100,848498020,6680,6680,6680,6680,0
|
|
20240318,162000,848498020,6680,6680,6680,6680,0
|
|
20240318,161900,848498020,6680,6680,6680,6680,0
|
|
20240318,161800,848498020,6680,6680,6680,6680,0
|
|
20240318,161700,848498020,6680,6680,6680,6680,0
|
|
20240318,161600,848498020,6680,6680,6680,6680,0
|
|
20240318,161500,848498020,6680,6680,6680,6680,0
|
|
20240318,161400,848498020,6680,6680,6680,6680,0
|
|
20240318,161300,848498020,6680,6680,6680,6680,0
|
|
20240318,161200,848498020,6680,6680,6680,6680,0
|
|
20240318,161100,848498020,6680,6680,6680,6680,0
|
|
20240318,161000,848498020,6680,6680,6680,6680,0
|
|
20240318,160900,848498020,6680,6680,6680,6680,0
|
|
20240318,160800,848498020,6680,6680,6680,6680,0
|
|
20240318,160700,848498020,6680,6680,6680,6680,0
|
|
20240318,160600,848498020,6680,6680,6680,6680,0
|
|
20240318,160500,848498020,6680,6680,6680,6680,0
|
|
20240318,160400,848498020,6680,6680,6680,6680,2884
|
|
20240318,160300,848498020,6680,6680,6680,6680,0
|
|
20240318,160200,848498020,6680,6680,6680,6680,0
|
|
20240318,160100,848498020,6680,6680,6680,6680,0
|
|
20240318,160000,848498020,6680,6680,6680,6680,0
|
|
20240318,155900,848498020,6680,6680,6680,6680,0
|
|
20240318,155800,848498020,6680,6680,6680,6680,0
|
|
20240318,155700,848498020,6680,6680,6680,6680,0
|
|
20240318,155600,848498020,6680,6680,6680,6680,0
|
|
20240318,155500,848498020,6680,6680,6680,6680,0
|
|
20240318,155400,848498020,6680,6680,6680,6680,0
|
|
20240318,155300,848498020,6680,6680,6680,6680,0
|
|
20240318,155200,848498020,6680,6680,6680,6680,0
|
|
20240318,155100,848498020,6680,6680,6680,6680,0
|
|
20240318,155000,848498020,6680,6680,6680,6680,0
|
|
20240318,154900,848498020,6680,6680,6680,6680,0
|
|
20240318,154800,848498020,6680,6680,6680,6680,0
|
|
20240318,154700,848498020,6680,6680,6680,6680,0
|
|
20240318,154600,848498020,6680,6680,6680,6680,0
|
|
20240318,154500,848498020,6680,6680,6680,6680,0
|
|
20240318,154400,848498020,6680,6680,6680,6680,0
|
|
20240318,154300,848498020,6680,6680,6680,6680,0
|
|
20240318,154200,848498020,6680,6680,6680,6680,0
|
|
20240318,154100,848498020,6680,6680,6680,6680,0
|
|
20240318,154000,848498020,6680,6680,6680,6680,0
|
|
20240318,153900,848498020,6680,6680,6680,6680,0
|
|
20240318,153800,848498020,6680,6680,6680,6680,0
|
|
20240318,153700,848498020,6680,6680,6680,6680,0
|
|
20240318,153600,848498020,6680,6680,6680,6680,0
|
|
20240318,153500,848498020,6680,6680,6680,6680,0
|
|
20240318,153400,848498020,6680,6680,6680,6680,2884
|
|
20240318,153300,848498020,6680,6680,6680,6680,0
|
|
20240318,153200,848498020,6680,6680,6680,6680,0
|
|
20240318,153100,848498020,6680,6680,6680,6680,0
|
|
20240318,153000,848498020,6680,6680,6680,6680,2884
|
|
20240318,152900,829232900,6680,6680,6680,6680,0
|
|
20240318,152800,829232900,6680,6680,6680,6680,0
|
|
20240318,152700,829232900,6680,6680,6680,6680,0
|
|
20240318,152600,829232900,6680,6680,6680,6680,0
|
|
20240318,152500,829232900,6680,6680,6680,6680,0
|
|
20240318,152400,829232900,6680,6680,6680,6680,0
|
|
20240318,152300,829232900,6680,6680,6680,6680,0
|
|
20240318,152200,829232900,6680,6680,6680,6680,0
|
|
20240318,152100,829232900,6680,6680,6680,6680,0
|
|
20240318,152000,829232900,6680,6680,6680,6680,0
|
|
20240318,151900,829232900,6680,6660,6680,6640,719
|
|
20240318,151800,824454420,6680,6680,6680,6640,523
|
|
20240318,151700,820969450,6660,6660,6660,6660,282
|
|
20240318,151600,819091330,6680,6680,6680,6680,0
|
|
20240318,151500,819091330,6680,6660,6680,6650,1150
|
|
20240318,151400,811442300,6670,6680,6680,6650,58
|
|
20240318,151300,811055790,6650,6670,6680,6650,2004
|
|
20240318,151200,797725700,6680,6680,6680,6680,180
|
|
20240318,151100,796523300,6680,6680,6680,6680,1
|
|
20240318,151000,796516620,6670,6660,6670,6660,446
|
|
20240318,150900,793544270,6670,6670,6670,6670,0
|
|
20240318,150800,793544270,6670,6660,6670,6660,23
|
|
20240318,150700,793391080,6660,6660,6660,6650,88
|
|
20240318,150600,792805370,6660,6650,6660,6650,141
|
|
20240318,150500,791867240,6660,6670,6670,6650,175
|
|
20240318,150400,790703330,6660,6660,6660,6650,2474
|
|
20240318,150300,774237340,6660,6660,6660,6660,120
|
|
20240318,150200,773438140,6680,6680,6680,6660,262
|
|
20240318,150100,771692190,6680,6680,6680,6680,0
|
|
20240318,150000,771692190,6680,6680,6680,6680,374
|
|
20240318,145900,769193870,6680,6680,6680,6680,1
|
|
20240318,145800,769187190,6670,6670,6670,6670,293
|
|
20240318,145700,767232880,6670,6670,6670,6670,29
|
|
20240318,145600,767039450,6650,6650,6670,6650,2042
|
|
20240318,145500,753446510,6650,6650,6650,6650,10
|
|
20240318,145400,753380010,6660,6660,6660,6660,302
|
|
20240318,145300,751368690,6670,6670,6670,6670,0
|
|
20240318,145200,751368690,6670,6660,6670,6650,2604
|
|
20240318,145100,734049440,6670,6660,6670,6660,103
|
|
20240318,145000,733363430,6660,6660,6660,6660,2
|
|
20240318,144900,733350110,6660,6660,6660,6660,290
|
|
20240318,144800,731418710,6660,6660,6660,6660,874
|
|
20240318,144700,725597870,6670,6660,6670,6660,210
|
|
20240318,144600,724199220,6660,6670,6670,6660,84
|
|
20240318,144500,723639440,6670,6670,6670,6670,2
|
|
20240318,144400,723626100,6670,6670,6670,6670,0
|
|
20240318,144300,723626100,6670,6670,6670,6670,32
|
|
20240318,144200,723412660,6680,6670,6680,6650,3470
|
|
20240318,144100,700289780,6690,6690,6690,6690,0
|
|
20240318,144000,700289780,6690,6690,6690,6690,0
|
|
20240318,143900,700289780,6690,6690,6690,6690,0
|
|
20240318,143800,700289780,6690,6690,6690,6690,0
|
|
20240318,143700,700289780,6690,6690,6690,6690,0
|
|
20240318,143600,700289780,6690,6690,6690,6690,0
|
|
20240318,143500,700289780,6690,6670,6690,6670,297
|
|
20240318,143400,698306670,6680,6680,6680,6680,501
|
|
20240318,143300,694959990,6680,6670,6680,6670,5
|
|
20240318,143200,694926600,6680,6670,6680,6670,1101
|
|
20240318,143100,687582880,6670,6670,6670,6670,18
|
|
20240318,143000,687462820,6670,6670,6670,6670,303
|
|
20240318,142900,685441810,6670,6670,6670,6670,0
|
|
20240318,142800,685441810,6670,6670,6670,6670,23
|
|
20240318,142700,685288400,6660,6660,6660,6660,414
|
|
20240318,142600,682531160,6670,6670,6670,6670,0
|
|
20240318,142500,682531160,6670,6660,6670,6660,11
|
|
20240318,142400,682457810,6670,6670,6670,6670,20
|
|
20240318,142300,682324410,6670,6670,6670,6670,50
|
|
20240318,142200,681990910,6670,6660,6670,6660,260
|
|
20240318,142100,680256810,6670,6670,6670,6670,708
|
|
20240318,142000,675534450,6670,6670,6670,6670,0
|
|
20240318,141900,675534450,6670,6670,6670,6670,0
|
|
20240318,141800,675534450,6670,6670,6670,6670,0
|
|
20240318,141700,675534450,6670,6670,6670,6660,122
|
|
20240318,141600,674721410,6670,6670,6670,6670,401
|
|
20240318,141500,672046740,6670,6670,6670,6670,20
|
|
20240318,141400,671913340,6670,6670,6670,6670,6
|
|
20240318,141300,671873320,6670,6670,6670,6670,0
|
|
20240318,141200,671873320,6670,6660,6670,6660,54
|
|
20240318,141100,671513150,6670,6670,6670,6670,23
|
|
20240318,141000,671359740,6670,6670,6680,6660,242
|
|
20240318,140900,669745310,6670,6670,6670,6670,132
|
|
20240318,140800,668864870,6670,6670,6670,6670,100
|
|
20240318,140700,668197870,6670,6670,6670,6670,2094
|
|
20240318,140600,654230890,6670,6680,6680,6670,26
|
|
20240318,140500,654057360,6670,6670,6670,6670,1
|
|
20240318,140400,654050690,6670,6670,6670,6670,0
|
|
20240318,140300,654050690,6670,6670,6670,6670,0
|
|
20240318,140200,654050690,6670,6670,6670,6670,163
|
|
20240318,140100,652963480,6680,6680,6680,6680,63
|
|
20240318,140000,652542640,6680,6680,6680,6680,0
|
|
20240318,135900,652542640,6680,6670,6680,6670,3
|
|
20240318,135800,652522610,6680,6680,6680,6680,0
|
|
20240318,135700,652522610,6680,6680,6680,6680,0
|
|
20240318,135600,652522610,6680,6680,6680,6680,5
|
|
20240318,135500,652489210,6680,6680,6680,6680,457
|
|
20240318,135400,649436450,6680,6680,6680,6680,400
|
|
20240318,135300,646764450,6680,6680,6680,6680,0
|
|
20240318,135200,646764450,6680,6680,6680,6680,0
|
|
20240318,135100,646764450,6680,6680,6680,6680,280
|
|
20240318,135000,644894050,6690,6690,6690,6690,0
|
|
20240318,134900,644894050,6690,6680,6690,6680,1592
|
|
20240318,134800,634256490,6670,6670,6670,6670,1610
|
|
20240318,134700,623517790,6680,6680,6680,6680,686
|
|
20240318,134600,618935310,6690,6690,6690,6690,0
|
|
20240318,134500,618935310,6690,6690,6690,6690,2
|
|
20240318,134400,618921930,6690,6690,6690,6690,0
|
|
20240318,134300,618921930,6690,6690,6690,6690,12
|
|
20240318,134200,618841650,6690,6690,6690,6690,1
|
|
20240318,134100,618834960,6680,6680,6680,6680,165
|
|
20240318,134000,617732760,6680,6680,6680,6680,96
|
|
20240318,133900,617091480,6690,6690,6690,6690,0
|
|
20240318,133800,617091480,6690,6690,6690,6690,0
|
|
20240318,133700,617091480,6690,6690,6690,6690,0
|
|
20240318,133600,617091480,6690,6690,6690,6690,2
|
|
20240318,133500,617078100,6690,6690,6690,6690,1
|
|
20240318,133400,617071410,6680,6680,6680,6680,0
|
|
20240318,133300,617071410,6680,6680,6680,6680,45
|
|
20240318,133200,616770810,6670,6670,6670,6670,609
|
|
20240318,133100,612708780,6680,6680,6680,6680,0
|
|
20240318,133000,612708780,6680,6680,6680,6680,5
|
|
20240318,132900,612675380,6680,6680,6680,6680,21
|
|
20240318,132800,612535100,6680,6680,6680,6680,85
|
|
20240318,132700,611967300,6680,6680,6680,6680,0
|
|
20240318,132600,611967300,6680,6680,6680,6680,10
|
|
20240318,132500,611900500,6670,6670,6670,6670,12
|
|
20240318,132400,611820460,6670,6670,6670,6670,150
|
|
20240318,132300,610819960,6670,6670,6670,6670,0
|
|
20240318,132200,610819960,6670,6670,6670,6670,98
|
|
20240318,132100,610166300,6670,6680,6680,6670,110
|
|
20240318,132000,609431600,6680,6680,6680,6680,100
|
|
20240318,131900,608763600,6670,6680,6680,6670,489
|
|
20240318,131800,605498970,6670,6670,6670,6670,0
|
|
20240318,131700,605498970,6670,6670,6670,6670,150
|
|
20240318,131600,604498470,6670,6670,6670,6670,12
|
|
20240318,131500,604418430,6680,6680,6680,6670,561
|
|
20240318,131400,600674430,6680,6680,6680,6680,100
|
|
20240318,131300,600006430,6680,6680,6680,6680,37
|
|
20240318,131200,599759270,6680,6680,6680,6680,2
|
|
20240318,131100,599745910,6680,6670,6680,6670,3
|
|
20240318,131000,599725890,6680,6680,6680,6680,10
|
|
20240318,130900,599659090,6680,6670,6680,6670,18
|
|
20240318,130800,599538930,6690,6690,6690,6690,0
|
|
20240318,130700,599538930,6690,6690,6690,6690,1
|
|
20240318,130600,599532240,6690,6690,6690,6690,0
|
|
20240318,130500,599532240,6690,6690,6690,6690,3
|
|
20240318,130400,599512170,6680,6680,6680,6680,0
|
|
20240318,130300,599512170,6680,6690,6690,6680,561
|
|
20240318,130200,595764180,6680,6680,6680,6680,0
|
|
20240318,130100,595764180,6680,6700,6700,6680,2124
|
|
20240318,130000,581575840,6680,6680,6680,6680,878
|
|
20240318,125900,575710800,6670,6670,6670,6670,608
|
|
20240318,125800,571655440,6680,6680,6680,6670,423
|
|
20240318,125700,568833830,6680,6680,6680,6680,0
|
|
20240318,125600,568833830,6680,6680,6680,6680,0
|
|
20240318,125500,568833830,6680,6680,6680,6670,5
|
|
20240318,125400,568800450,6670,6670,6670,6670,1012
|
|
20240318,125300,562050410,6680,6680,6680,6680,0
|
|
20240318,125200,562050410,6680,6670,6680,6670,101
|
|
20240318,125100,561375740,6680,6680,6680,6680,280
|
|
20240318,125000,559505340,6680,6680,6680,6680,0
|
|
20240318,124900,559505340,6680,6680,6680,6680,7
|
|
20240318,124800,559458580,6680,6680,6680,6680,28
|
|
20240318,124700,559271540,6680,6680,6680,6680,0
|
|
20240318,124600,559271540,6680,6700,6700,6680,579
|
|
20240318,124500,555403800,6700,6700,6700,6700,0
|
|
20240318,124400,555403800,6700,6700,6700,6700,19
|
|
20240318,124300,555276500,6700,6700,6700,6700,1
|
|
20240318,124200,555269800,6670,6670,6670,6670,0
|
|
20240318,124100,555269800,6670,6670,6670,6670,0
|
|
20240318,124000,555269800,6670,6670,6670,6670,0
|
|
20240318,123900,555269800,6670,6670,6670,6670,0
|
|
20240318,123800,555269800,6670,6670,6670,6670,0
|
|
20240318,123700,555269800,6670,6670,6670,6670,0
|
|
20240318,123600,555269800,6670,6670,6670,6670,133
|
|
20240318,123500,554382690,6710,6710,6710,6710,0
|
|
20240318,123400,554382690,6710,6710,6710,6710,5
|
|
20240318,123300,554349140,6720,6720,6720,6720,0
|
|
20240318,123200,554349140,6720,6660,6720,6660,2026
|
|
20240318,123100,540776420,6670,6670,6670,6670,3
|
|
20240318,123000,540756410,6670,6670,6670,6670,11
|
|
20240318,122900,540683040,6670,6670,6670,6670,1
|
|
20240318,122800,540676370,6660,6660,6660,6660,150
|
|
20240318,122700,539677370,6660,6660,6660,6660,500
|
|
20240318,122600,536347370,6660,6660,6660,6660,209
|
|
20240318,122500,534955430,6670,6670,6670,6670,10
|
|
20240318,122400,534888730,6670,6670,6670,6670,3
|
|
20240318,122300,534868720,6660,6660,6660,6660,114
|
|
20240318,122200,534109480,6660,6670,6670,6660,3263
|
|
20240318,122100,512371820,6670,6670,6670,6670,685
|
|
20240318,122000,507802870,6680,6680,6680,6680,100
|
|
20240318,121900,507134870,6680,6680,6680,6680,0
|
|
20240318,121800,507134870,6680,6680,6680,6680,4
|
|
20240318,121700,507108150,6680,6680,6680,6680,0
|
|
20240318,121600,507108150,6680,6680,6680,6680,1178
|
|
20240318,121500,499239110,6690,6690,6690,6690,2
|
|
20240318,121400,499225730,6690,6690,6690,6690,0
|
|
20240318,121300,499225730,6690,6690,6690,6690,22
|
|
20240318,121200,499078550,6690,6690,6690,6690,4
|
|
20240318,121100,499051790,6690,6700,6700,6690,1697
|
|
20240318,121000,487698040,6700,6700,6700,6700,0
|
|
20240318,120900,487698040,6700,6700,6700,6700,0
|
|
20240318,120800,487698040,6700,6700,6700,6700,100
|
|
20240318,120700,487028040,6700,6700,6700,6700,90
|
|
20240318,120600,486425040,6710,6700,6710,6700,314
|
|
20240318,120500,484320800,6700,6700,6710,6700,616
|
|
20240318,120400,480193590,6700,6710,6710,6700,95
|
|
20240318,120300,479557040,6710,6710,6710,6710,0
|
|
20240318,120200,479557040,6710,6710,6710,6710,0
|
|
20240318,120100,479557040,6710,6710,6710,6710,1
|
|
20240318,120000,479550330,6710,6710,6710,6710,1
|
|
20240318,115900,479543620,6720,6720,6720,6720,0
|
|
20240318,115800,479543620,6720,6720,6720,6720,4
|
|
20240318,115700,479516740,6700,6700,6700,6700,1201
|
|
20240318,115600,471470040,6700,6700,6700,6700,1000
|
|
20240318,115500,464770040,6700,6720,6720,6700,105
|
|
20240318,115400,464066440,6690,6710,6710,6690,462
|
|
20240318,115300,460967400,6710,6710,6710,6710,0
|
|
20240318,115200,460967400,6710,6690,6710,6690,206
|
|
20240318,115100,459589190,6690,6690,6690,6690,0
|
|
20240318,115000,459589190,6690,6690,6690,6690,100
|
|
20240318,114900,458920190,6690,6690,6690,6690,24
|
|
20240318,114800,458759630,6690,6690,6690,6690,0
|
|
20240318,114700,458759630,6690,6700,6700,6690,412
|
|
20240318,114600,456002600,6710,6710,6710,6710,0
|
|
20240318,114500,456002600,6710,6700,6710,6700,172
|
|
20240318,114400,454848820,6690,6690,6690,6690,100
|
|
20240318,114300,454179820,6690,6690,6690,6690,1
|
|
20240318,114200,454173130,6690,6690,6690,6690,0
|
|
20240318,114100,454173130,6690,6690,6690,6690,0
|
|
20240318,114000,454173130,6690,6690,6690,6690,0
|
|
20240318,113900,454173130,6690,6690,6690,6690,0
|
|
20240318,113800,454173130,6690,6700,6700,6690,677
|
|
20240318,113700,449642520,6700,6700,6700,6700,0
|
|
20240318,113600,449642520,6700,6710,6710,6700,630
|
|
20240318,113500,445421420,6710,6710,6710,6710,0
|
|
20240318,113400,445421420,6710,6710,6710,6710,30
|
|
20240318,113300,445220120,6700,6700,6700,6700,0
|
|
20240318,113200,445220120,6700,6700,6700,6700,242
|
|
20240318,113100,443598720,6700,6700,6700,6700,0
|
|
20240318,113000,443598720,6700,6700,6700,6700,1523
|
|
20240318,112900,433394620,6700,6680,6700,6680,306
|
|
20240318,112800,431344540,6690,6680,6690,6680,891
|
|
20240318,112700,425390660,6680,6680,6680,6680,170
|
|
20240318,112600,424255060,6670,6670,6670,6670,0
|
|
20240318,112500,424255060,6670,6670,6680,6670,236
|
|
20240318,112400,422680930,6670,6670,6670,6670,0
|
|
20240318,112300,422680930,6670,6670,6670,6670,0
|
|
20240318,112200,422680930,6670,6670,6670,6670,0
|
|
20240318,112100,422680930,6670,6690,6700,6670,650
|
|
20240318,112000,418329690,6690,6670,6690,6670,1000
|
|
20240318,111900,411649030,6670,6670,6670,6670,100
|
|
20240318,111800,410982030,6670,6670,6670,6670,200
|
|
20240318,111700,409648030,6660,6670,6670,6660,746
|
|
20240318,111600,404678570,6670,6670,6670,6670,0
|
|
20240318,111500,404678570,6670,6670,6670,6670,0
|
|
20240318,111400,404678570,6670,6670,6670,6670,24
|
|
20240318,111300,404518490,6690,6690,6690,6690,0
|
|
20240318,111200,404518490,6690,6690,6690,6690,0
|
|
20240318,111100,404518490,6690,6690,6690,6690,0
|
|
20240318,111000,404518490,6690,6690,6690,6690,0
|
|
20240318,110900,404518490,6690,6690,6690,6690,0
|
|
20240318,110800,404518490,6690,6690,6690,6690,0
|
|
20240318,110700,404518490,6690,6680,6690,6680,500
|
|
20240318,110600,401173910,6670,6670,6670,6660,1201
|
|
20240318,110500,393170710,6680,6680,6680,6680,0
|
|
20240318,110400,393170710,6680,6680,6680,6680,10
|
|
20240318,110300,393103910,6670,6670,6670,6670,0
|
|
20240318,110200,393103910,6670,6670,6670,6670,983
|
|
20240318,110100,386547300,6660,6660,6660,6660,10
|
|
20240318,110000,386480700,6670,6670,6670,6670,92
|
|
20240318,105900,385867060,6670,6670,6670,6670,20
|
|
20240318,105800,385733660,6670,6670,6670,6670,1
|
|
20240318,105700,385726990,6670,6670,6670,6670,0
|
|
20240318,105600,385726990,6670,6670,6670,6670,1104
|
|
20240318,105500,378363310,6670,6670,6670,6670,100
|
|
20240318,105400,377696310,6670,6670,6670,6670,0
|
|
20240318,105300,377696310,6670,6670,6670,6670,101
|
|
20240318,105200,377022640,6670,6670,6670,6670,1
|
|
20240318,105100,377015970,6670,6680,6680,6670,1501
|
|
20240318,105000,367004220,6680,6680,6680,6680,1
|
|
20240318,104900,366997540,6680,6680,6680,6680,0
|
|
20240318,104800,366997540,6680,6680,6680,6680,0
|
|
20240318,104700,366997540,6680,6690,6690,6680,1572
|
|
20240318,104600,356496570,6680,6680,6680,6680,10
|
|
20240318,104500,356429770,6680,6690,6690,6680,50
|
|
20240318,104400,356095750,6700,6700,6700,6700,0
|
|
20240318,104300,356095750,6700,6700,6700,6700,154
|
|
20240318,104200,355063950,6700,6700,6700,6700,200
|
|
20240318,104100,353723950,6700,6690,6700,6690,200
|
|
20240318,104000,352384100,6670,6670,6670,6670,20
|
|
20240318,103900,352250700,6680,6690,6690,6680,1002
|
|
20240318,103800,345547340,6680,6670,6680,6670,1795
|
|
20240318,103700,333557720,6670,6670,6670,6670,0
|
|
20240318,103600,333557720,6670,6670,6670,6670,199
|
|
20240318,103500,332230390,6670,6660,6670,6660,202
|
|
20240318,103400,330884050,6660,6660,6660,6660,1102
|
|
20240318,103300,323544730,6660,6660,6660,6660,0
|
|
20240318,103200,323544730,6660,6660,6660,6660,4
|
|
20240318,103100,323518090,6650,6650,6650,6650,5
|
|
20240318,103000,323484840,6660,6650,6660,6650,29
|
|
20240318,102900,323291940,6660,6660,6660,6660,0
|
|
20240318,102800,323291940,6660,6660,6660,6660,82
|
|
20240318,102700,322745820,6660,6660,6660,6660,44
|
|
20240318,102600,322452780,6660,6660,6660,6660,4
|
|
20240318,102500,322426140,6670,6670,6670,6670,1
|
|
20240318,102400,322419470,6660,6660,6660,6660,580
|
|
20240318,102300,318556670,6660,6660,6660,6660,47
|
|
20240318,102200,318243650,6670,6670,6670,6670,16
|
|
20240318,102100,318136930,6660,6660,6670,6660,189
|
|
20240318,102000,316878180,6660,6680,6680,6660,465
|
|
20240318,101900,313772270,6670,6670,6670,6670,198
|
|
20240318,101800,312451610,6660,6660,6660,6660,40
|
|
20240318,101700,312185210,6670,6680,6680,6670,740
|
|
20240318,101600,307249220,6680,6680,6680,6680,3
|
|
20240318,101500,307229180,6680,6680,6680,6680,0
|
|
20240318,101400,307229180,6680,6680,6680,6680,1
|
|
20240318,101300,307222500,6680,6670,6680,6670,250
|
|
20240318,101200,305554450,6680,6700,6700,6680,475
|
|
20240318,101100,302374000,6690,6690,6690,6690,121
|
|
20240318,101000,301564510,6690,6690,6690,6690,1
|
|
20240318,100900,301557820,6690,6700,6700,6690,38
|
|
20240318,100800,301303230,6700,6690,6700,6660,152
|
|
20240318,100700,300289340,6670,6700,6700,6670,211
|
|
20240318,100600,298881760,6700,6670,6700,6670,1537
|
|
20240318,100500,288615280,6660,6690,6690,6660,2964
|
|
20240318,100400,268861160,6690,6690,6690,6690,5
|
|
20240318,100300,268827710,6690,6690,6690,6690,205
|
|
20240318,100200,267456260,6690,6690,6690,6690,5
|
|
20240318,100100,267422810,6690,6680,6690,6670,46
|
|
20240318,100000,267115560,6690,6690,6690,6690,1
|
|
20240318,095900,267108870,6670,6680,6690,6670,378
|
|
20240318,095800,264584870,6690,6690,6690,6690,11
|
|
20240318,095700,264511280,6680,6700,6700,6680,64
|
|
20240318,095600,264082830,6700,6700,6700,6700,15
|
|
20240318,095500,263982330,6700,6700,6700,6700,45
|
|
20240318,095400,263680830,6690,6680,6690,6680,1191
|
|
20240318,095300,255722530,6670,6670,6670,6670,0
|
|
20240318,095200,255722530,6670,6670,6670,6670,20
|
|
20240318,095100,255589130,6680,6680,6680,6680,0
|
|
20240318,095000,255589130,6680,6680,6680,6660,311
|
|
20240318,094900,253517450,6660,6680,6680,6660,45
|
|
20240318,094800,253216870,6680,6670,6680,6650,164
|
|
20240318,094700,252125760,6680,6680,6680,6680,0
|
|
20240318,094600,252125760,6680,6650,6680,6650,1002
|
|
20240318,094500,245461640,6650,6650,6650,6640,201
|
|
20240318,094400,244126910,6650,6650,6650,6640,116
|
|
20240318,094300,243356070,6650,6660,6660,6650,203
|
|
20240318,094200,242006110,6660,6660,6660,6660,92
|
|
20240318,094100,241393390,6660,6660,6680,6660,334
|
|
20240318,094000,239166930,6670,6680,6680,6670,14
|
|
20240318,093900,239073520,6690,6690,6690,6660,36
|
|
20240318,093800,238833550,6690,6660,6690,6660,172
|
|
20240318,093700,237687600,6670,6680,6680,6670,155
|
|
20240318,093600,236653740,6690,6680,6690,6680,40
|
|
20240318,093500,236386530,6680,6680,6680,6670,3760
|
|
20240318,093400,211288360,6680,6690,6690,6680,238
|
|
20240318,093300,209696610,6690,6690,6690,6690,50
|
|
20240318,093200,209362110,6690,6690,6690,6690,130
|
|
20240318,093100,208492410,6690,6690,6690,6690,1001
|
|
20240318,093000,201795720,6690,6690,6690,6690,18
|
|
20240318,092900,201675300,6700,6700,6700,6700,40
|
|
20240318,092800,201407300,6700,6700,6700,6700,315
|
|
20240318,092700,199296800,6700,6700,6700,6690,266
|
|
20240318,092600,197514610,6700,6700,6700,6700,5
|
|
20240318,092500,197481110,6710,6690,6710,6680,162
|
|
20240318,092400,196397460,6700,6680,6700,6680,2899
|
|
20240318,092300,177012460,6680,6690,6690,6680,395
|
|
20240318,092200,174372910,6700,6700,6700,6690,486
|
|
20240318,092100,171119800,6700,6710,6710,6700,205
|
|
20240318,092000,169746250,6710,6710,6710,6710,80
|
|
20240318,091900,169209450,6710,6710,6710,6710,11
|
|
20240318,091800,169135640,6710,6710,6710,6710,10
|
|
20240318,091700,169068540,6710,6710,6710,6700,1077
|
|
20240318,091600,161851290,6710,6710,6710,6710,250
|
|
20240318,091500,160173790,6720,6710,6720,6700,1958
|
|
20240318,091400,147027190,6710,6700,6710,6700,1326
|
|
20240318,091300,138141900,6700,6700,6700,6700,101
|
|
20240318,091200,137465200,6690,6700,6700,6690,44
|
|
20240318,091100,137170780,6690,6690,6690,6690,308
|
|
20240318,091000,135110260,6690,6680,6690,6680,1081
|
|
20240318,090900,127878390,6690,6690,6690,6680,384
|
|
20240318,090800,125310980,6700,6710,6720,6700,199
|
|
20240318,090700,123975440,6710,6670,6710,6670,267
|
|
20240318,090600,122187450,6660,6680,6680,6660,243
|
|
20240318,090500,120567210,6690,6700,6700,6680,1122
|
|
20240318,090400,113070820,6710,6720,6730,6710,1147
|
|
20240318,090300,105363960,6730,6700,6760,6700,938
|
|
20240318,090200,99045930,6700,6660,6700,6660,9694
|
|
20240318,090100,34187240,6660,6640,6660,6640,1774
|
|
20240318,090000,22376550,6640,6680,6690,6640,3354
|