579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,183500,1242898970,8170,8170,8170,8170,0
|
|
20240318,183400,1242898970,8170,8170,8170,8170,0
|
|
20240318,183300,1242898970,8170,8170,8170,8170,0
|
|
20240318,183200,1242898970,8170,8170,8170,8170,0
|
|
20240318,183100,1242898970,8170,8170,8170,8170,0
|
|
20240318,183000,1242898970,8170,8170,8170,8170,0
|
|
20240318,182900,1242898970,8170,8170,8170,8170,0
|
|
20240318,182800,1242898970,8170,8170,8170,8170,0
|
|
20240318,182700,1242898970,8170,8170,8170,8170,0
|
|
20240318,182600,1242898970,8170,8170,8170,8170,0
|
|
20240318,182500,1242898970,8170,8170,8170,8170,0
|
|
20240318,182400,1242898970,8170,8170,8170,8170,0
|
|
20240318,182300,1242898970,8170,8170,8170,8170,0
|
|
20240318,182200,1242898970,8170,8170,8170,8170,0
|
|
20240318,182100,1242898970,8170,8170,8170,8170,0
|
|
20240318,182000,1242898970,8170,8170,8170,8170,0
|
|
20240318,181900,1242898970,8170,8170,8170,8170,0
|
|
20240318,181800,1242898970,8170,8170,8170,8170,0
|
|
20240318,181700,1242898970,8170,8170,8170,8170,0
|
|
20240318,181600,1242898970,8170,8170,8170,8170,0
|
|
20240318,181500,1242898970,8170,8170,8170,8170,0
|
|
20240318,181400,1242898970,8170,8170,8170,8170,0
|
|
20240318,181300,1242898970,8170,8170,8170,8170,0
|
|
20240318,181200,1242898970,8170,8170,8170,8170,0
|
|
20240318,181100,1242898970,8170,8170,8170,8170,0
|
|
20240318,181000,1242898970,8170,8170,8170,8170,0
|
|
20240318,180900,1242898970,8170,8170,8170,8170,0
|
|
20240318,180800,1242898970,8170,8170,8170,8170,0
|
|
20240318,180700,1242898970,8170,8170,8170,8170,0
|
|
20240318,180600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,180500,1242898970,8170,8170,8170,8170,0
|
|
20240318,180400,1242898970,8170,8170,8170,8170,0
|
|
20240318,180300,1242898970,8170,8170,8170,8170,0
|
|
20240318,180200,1242898970,8170,8170,8170,8170,0
|
|
20240318,180100,1242898970,8170,8170,8170,8170,0
|
|
20240318,180000,1242898970,8170,8170,8170,8170,0
|
|
20240318,175900,1242898970,8170,8170,8170,8170,0
|
|
20240318,175800,1242898970,8170,8170,8170,8170,0
|
|
20240318,175700,1242898970,8170,8170,8170,8170,0
|
|
20240318,175600,1242898970,8170,8170,8170,8170,0
|
|
20240318,175500,1242898970,8170,8170,8170,8170,0
|
|
20240318,175400,1242898970,8170,8170,8170,8170,0
|
|
20240318,175300,1242898970,8170,8170,8170,8170,0
|
|
20240318,175200,1242898970,8170,8170,8170,8170,0
|
|
20240318,175100,1242898970,8170,8170,8170,8170,0
|
|
20240318,175000,1242898970,8170,8170,8170,8170,0
|
|
20240318,174900,1242898970,8170,8170,8170,8170,0
|
|
20240318,174800,1242898970,8170,8170,8170,8170,0
|
|
20240318,174700,1242898970,8170,8170,8170,8170,0
|
|
20240318,174600,1242898970,8170,8170,8170,8170,0
|
|
20240318,174500,1242898970,8170,8170,8170,8170,0
|
|
20240318,174400,1242898970,8170,8170,8170,8170,0
|
|
20240318,174300,1242898970,8170,8170,8170,8170,0
|
|
20240318,174200,1242898970,8170,8170,8170,8170,0
|
|
20240318,174100,1242898970,8170,8170,8170,8170,0
|
|
20240318,174000,1242898970,8170,8170,8170,8170,0
|
|
20240318,173900,1242898970,8170,8170,8170,8170,0
|
|
20240318,173800,1242898970,8170,8170,8170,8170,0
|
|
20240318,173700,1242898970,8170,8170,8170,8170,0
|
|
20240318,173600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,173500,1242898970,8170,8170,8170,8170,0
|
|
20240318,173400,1242898970,8170,8170,8170,8170,0
|
|
20240318,173300,1242898970,8170,8170,8170,8170,0
|
|
20240318,173200,1242898970,8170,8170,8170,8170,0
|
|
20240318,173100,1242898970,8170,8170,8170,8170,0
|
|
20240318,173000,1242898970,8170,8170,8170,8170,0
|
|
20240318,172900,1242898970,8170,8170,8170,8170,0
|
|
20240318,172800,1242898970,8170,8170,8170,8170,0
|
|
20240318,172700,1242898970,8170,8170,8170,8170,0
|
|
20240318,172600,1242898970,8170,8170,8170,8170,0
|
|
20240318,172500,1242898970,8170,8170,8170,8170,0
|
|
20240318,172400,1242898970,8170,8170,8170,8170,0
|
|
20240318,172300,1242898970,8170,8170,8170,8170,0
|
|
20240318,172200,1242898970,8170,8170,8170,8170,0
|
|
20240318,172100,1242898970,8170,8170,8170,8170,0
|
|
20240318,172000,1242898970,8170,8170,8170,8170,0
|
|
20240318,171900,1242898970,8170,8170,8170,8170,0
|
|
20240318,171800,1242898970,8170,8170,8170,8170,0
|
|
20240318,171700,1242898970,8170,8170,8170,8170,0
|
|
20240318,171600,1242898970,8170,8170,8170,8170,0
|
|
20240318,171500,1242898970,8170,8170,8170,8170,0
|
|
20240318,171400,1242898970,8170,8170,8170,8170,0
|
|
20240318,171300,1242898970,8170,8170,8170,8170,0
|
|
20240318,171200,1242898970,8170,8170,8170,8170,0
|
|
20240318,171100,1242898970,8170,8170,8170,8170,0
|
|
20240318,171000,1242898970,8170,8170,8170,8170,0
|
|
20240318,170900,1242898970,8170,8170,8170,8170,0
|
|
20240318,170800,1242898970,8170,8170,8170,8170,0
|
|
20240318,170700,1242898970,8170,8170,8170,8170,0
|
|
20240318,170600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,170500,1242898970,8170,8170,8170,8170,0
|
|
20240318,170400,1242898970,8170,8170,8170,8170,0
|
|
20240318,170300,1242898970,8170,8170,8170,8170,0
|
|
20240318,170200,1242898970,8170,8170,8170,8170,0
|
|
20240318,170100,1242898970,8170,8170,8170,8170,0
|
|
20240318,170000,1242898970,8170,8170,8170,8170,0
|
|
20240318,165900,1242898970,8170,8170,8170,8170,0
|
|
20240318,165800,1242898970,8170,8170,8170,8170,0
|
|
20240318,165700,1242898970,8170,8170,8170,8170,0
|
|
20240318,165600,1242898970,8170,8170,8170,8170,0
|
|
20240318,165500,1242898970,8170,8170,8170,8170,0
|
|
20240318,165400,1242898970,8170,8170,8170,8170,0
|
|
20240318,165300,1242898970,8170,8170,8170,8170,0
|
|
20240318,165200,1242898970,8170,8170,8170,8170,0
|
|
20240318,165100,1242898970,8170,8170,8170,8170,0
|
|
20240318,165000,1242898970,8170,8170,8170,8170,0
|
|
20240318,164900,1242898970,8170,8170,8170,8170,0
|
|
20240318,164800,1242898970,8170,8170,8170,8170,0
|
|
20240318,164700,1242898970,8170,8170,8170,8170,0
|
|
20240318,164600,1242898970,8170,8170,8170,8170,0
|
|
20240318,164500,1242898970,8170,8170,8170,8170,0
|
|
20240318,164400,1242898970,8170,8170,8170,8170,0
|
|
20240318,164300,1242898970,8170,8170,8170,8170,0
|
|
20240318,164200,1242898970,8170,8170,8170,8170,0
|
|
20240318,164100,1242898970,8170,8170,8170,8170,0
|
|
20240318,164000,1242898970,8170,8170,8170,8170,0
|
|
20240318,163900,1242898970,8170,8170,8170,8170,0
|
|
20240318,163800,1242898970,8170,8170,8170,8170,0
|
|
20240318,163700,1242898970,8170,8170,8170,8170,0
|
|
20240318,163600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,163500,1242898970,8170,8170,8170,8170,0
|
|
20240318,163400,1242898970,8170,8170,8170,8170,0
|
|
20240318,163300,1242898970,8170,8170,8170,8170,0
|
|
20240318,163200,1242898970,8170,8170,8170,8170,0
|
|
20240318,163100,1242898970,8170,8170,8170,8170,0
|
|
20240318,163000,1242898970,8170,8170,8170,8170,0
|
|
20240318,162900,1242898970,8170,8170,8170,8170,0
|
|
20240318,162800,1242898970,8170,8170,8170,8170,0
|
|
20240318,162700,1242898970,8170,8170,8170,8170,0
|
|
20240318,162600,1242898970,8170,8170,8170,8170,0
|
|
20240318,162500,1242898970,8170,8170,8170,8170,0
|
|
20240318,162400,1242898970,8170,8170,8170,8170,0
|
|
20240318,162300,1242898970,8170,8170,8170,8170,0
|
|
20240318,162200,1242898970,8170,8170,8170,8170,0
|
|
20240318,162100,1242898970,8170,8170,8170,8170,0
|
|
20240318,162000,1242898970,8170,8170,8170,8170,0
|
|
20240318,161900,1242898970,8170,8170,8170,8170,0
|
|
20240318,161800,1242898970,8170,8170,8170,8170,0
|
|
20240318,161700,1242898970,8170,8170,8170,8170,0
|
|
20240318,161600,1242898970,8170,8170,8170,8170,0
|
|
20240318,161500,1242898970,8170,8170,8170,8170,0
|
|
20240318,161400,1242898970,8170,8170,8170,8170,0
|
|
20240318,161300,1242898970,8170,8170,8170,8170,0
|
|
20240318,161200,1242898970,8170,8170,8170,8170,0
|
|
20240318,161100,1242898970,8170,8170,8170,8170,0
|
|
20240318,161000,1242898970,8170,8170,8170,8170,0
|
|
20240318,160900,1242898970,8170,8170,8170,8170,0
|
|
20240318,160800,1242898970,8170,8170,8170,8170,0
|
|
20240318,160700,1242898970,8170,8170,8170,8170,0
|
|
20240318,160600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,160500,1242898970,8170,8170,8170,8170,0
|
|
20240318,160400,1242898970,8170,8170,8170,8170,0
|
|
20240318,160300,1242898970,8170,8170,8170,8170,0
|
|
20240318,160200,1242898970,8170,8170,8170,8170,0
|
|
20240318,160100,1242898970,8170,8170,8170,8170,0
|
|
20240318,160000,1242898970,8170,8170,8170,8170,0
|
|
20240318,155900,1242898970,8170,8170,8170,8170,0
|
|
20240318,155800,1242898970,8170,8170,8170,8170,0
|
|
20240318,155700,1242898970,8170,8170,8170,8170,0
|
|
20240318,155600,1242898970,8170,8170,8170,8170,0
|
|
20240318,155500,1242898970,8170,8170,8170,8170,0
|
|
20240318,155400,1242898970,8170,8170,8170,8170,0
|
|
20240318,155300,1242898970,8170,8170,8170,8170,0
|
|
20240318,155200,1242898970,8170,8170,8170,8170,0
|
|
20240318,155100,1242898970,8170,8170,8170,8170,0
|
|
20240318,155000,1242898970,8170,8170,8170,8170,0
|
|
20240318,154900,1242898970,8170,8170,8170,8170,0
|
|
20240318,154800,1242898970,8170,8170,8170,8170,0
|
|
20240318,154700,1242898970,8170,8170,8170,8170,0
|
|
20240318,154600,1242898970,8170,8170,8170,8170,0
|
|
20240318,154500,1242898970,8170,8170,8170,8170,0
|
|
20240318,154400,1242898970,8170,8170,8170,8170,0
|
|
20240318,154300,1242898970,8170,8170,8170,8170,0
|
|
20240318,154200,1242898970,8170,8170,8170,8170,0
|
|
20240318,154100,1242898970,8170,8170,8170,8170,0
|
|
20240318,154000,1242898970,8170,8170,8170,8170,0
|
|
20240318,153900,1242898970,8170,8170,8170,8170,0
|
|
20240318,153800,1242898970,8170,8170,8170,8170,0
|
|
20240318,153700,1242898970,8170,8170,8170,8170,0
|
|
20240318,153600,1242898970,8170,8170,8170,8170,2505
|
|
20240318,153500,1242898970,8170,8170,8170,8170,0
|
|
20240318,153400,1242898970,8170,8170,8170,8170,0
|
|
20240318,153300,1242898970,8170,8170,8170,8170,0
|
|
20240318,153200,1242898970,8170,8170,8170,8170,0
|
|
20240318,153100,1242898970,8170,8170,8170,8170,0
|
|
20240318,153000,1242898970,8170,8170,8170,8170,2505
|
|
20240318,152900,1222433120,8240,8240,8240,8240,0
|
|
20240318,152800,1222433120,8240,8240,8240,8240,0
|
|
20240318,152700,1222433120,8240,8240,8240,8240,0
|
|
20240318,152600,1222433120,8240,8240,8240,8240,0
|
|
20240318,152500,1222433120,8240,8240,8240,8240,0
|
|
20240318,152400,1222433120,8240,8240,8240,8240,0
|
|
20240318,152300,1222433120,8240,8240,8240,8240,0
|
|
20240318,152200,1222433120,8240,8240,8240,8240,0
|
|
20240318,152100,1222433120,8240,8240,8240,8240,0
|
|
20240318,152000,1222433120,8240,8240,8240,8240,0
|
|
20240318,151900,1222433120,8240,8240,8270,8230,626
|
|
20240318,151800,1217276550,8240,8270,8280,8240,1248
|
|
20240318,151700,1206968140,8260,8250,8280,8250,510
|
|
20240318,151600,1202756900,8250,8250,8250,8240,125
|
|
20240318,151500,1201725850,8240,8250,8250,8240,351
|
|
20240318,151400,1198830200,8250,8250,8250,8230,774
|
|
20240318,151300,1192449880,8250,8270,8270,8240,224
|
|
20240318,151200,1190599930,8270,8270,8270,8270,409
|
|
20240318,151100,1187217500,8270,8260,8270,8250,607
|
|
20240318,151000,1182207270,8260,8250,8270,8250,407
|
|
20240318,150900,1178845070,8260,8260,8260,8240,453
|
|
20240318,150800,1175108130,8260,8250,8260,8250,415
|
|
20240318,150700,1171682720,8260,8260,8260,8240,546
|
|
20240318,150600,1167176800,8260,8260,8260,8250,648
|
|
20240318,150500,1161825320,8260,8260,8270,8250,149
|
|
20240318,150400,1160594040,8260,8260,8270,8250,853
|
|
20240318,150300,1153550540,8260,8240,8260,8240,198
|
|
20240318,150200,1151917270,8240,8240,8240,8240,513
|
|
20240318,150100,1147690150,8250,8260,8260,8240,111
|
|
20240318,150000,1146774170,8250,8250,8260,8240,549
|
|
20240318,145900,1142243860,8250,8240,8250,8230,528
|
|
20240318,145800,1137895650,8240,8250,8250,8240,1001
|
|
20240318,145700,1129642260,8230,8240,8250,8230,249
|
|
20240318,145600,1127592390,8240,8240,8250,8240,478
|
|
20240318,145500,1123651960,8240,8250,8250,8230,418
|
|
20240318,145400,1120208880,8250,8240,8250,8230,549
|
|
20240318,145300,1115685990,8240,8240,8250,8240,652
|
|
20240318,145200,1110313080,8240,8250,8250,8240,446
|
|
20240318,145100,1106634360,8250,8240,8250,8230,630
|
|
20240318,145000,1101443440,8240,8240,8240,8240,351
|
|
20240318,144900,1098551200,8230,8240,8240,8230,126
|
|
20240318,144800,1097513090,8240,8250,8250,8240,419
|
|
20240318,144700,1094059920,8240,8250,8250,8240,523
|
|
20240318,144600,1089749010,8250,8240,8250,8240,370
|
|
20240318,144500,1086699410,8240,8230,8240,8230,358
|
|
20240318,144400,1083749750,8240,8230,8240,8230,429
|
|
20240318,144300,1080217280,8230,8230,8240,8230,484
|
|
20240318,144200,1076231630,8230,8240,8240,8210,479
|
|
20240318,144100,1072289980,8240,8240,8240,8230,396
|
|
20240318,144000,1069028750,8240,8230,8240,8220,447
|
|
20240318,143900,1065349980,8230,8220,8230,8210,481
|
|
20240318,143800,1061394740,8220,8200,8220,8200,253
|
|
20240318,143700,1059317840,8200,8210,8220,8200,583
|
|
20240318,143600,1054530700,8210,8210,8220,8200,245
|
|
20240318,143500,1052520660,8210,8200,8210,8200,1174
|
|
20240318,143400,1042892610,8210,8220,8220,8200,616
|
|
20240318,143300,1037834440,8220,8210,8220,8200,544
|
|
20240318,143200,1033365270,8220,8230,8230,8210,332
|
|
20240318,143100,1030636790,8230,8210,8230,8210,346
|
|
20240318,143000,1027794050,8200,8200,8210,8200,400
|
|
20240318,142900,1024513080,8210,8210,8210,8210,379
|
|
20240318,142800,1021401490,8210,8210,8230,8200,493
|
|
20240318,142700,1017349930,8220,8210,8230,8210,444
|
|
20240318,142600,1013699940,8230,8210,8230,8210,256
|
|
20240318,142500,1011595250,8220,8220,8220,8200,448
|
|
20240318,142400,1007919030,8220,8200,8230,8200,298
|
|
20240318,142300,1005471900,8220,8210,8220,8200,156
|
|
20240318,142200,1004190710,8210,8200,8210,8180,478
|
|
20240318,142100,1000272770,8210,8200,8210,8200,146
|
|
20240318,142000,999074130,8210,8200,8210,8200,607
|
|
20240318,141900,994095860,8210,8220,8220,8190,438
|
|
20240318,141800,990503480,8210,8210,8220,8210,324
|
|
20240318,141700,987842600,8210,8190,8210,8190,81
|
|
20240318,141600,987178290,8190,8220,8220,8180,1265
|
|
20240318,141500,976826330,8210,8220,8220,8210,340
|
|
20240318,141400,974033960,8220,8200,8220,8200,116
|
|
20240318,141300,973081400,8220,8210,8220,8200,1011
|
|
20240318,141200,964785010,8230,8210,8230,8210,533
|
|
20240318,141100,960406080,8220,8220,8230,8210,146
|
|
20240318,141000,959205950,8220,8220,8220,8200,396
|
|
20240318,140900,955955720,8220,8220,8240,8210,600
|
|
20240318,140800,951021300,8230,8220,8230,8220,315
|
|
20240318,140700,948429520,8230,8240,8240,8200,418
|
|
20240318,140600,944998150,8220,8220,8230,8220,272
|
|
20240318,140500,942760480,8220,8210,8220,8210,322
|
|
20240318,140400,940114100,8220,8200,8220,8190,467
|
|
20240318,140300,936283870,8210,8220,8230,8210,375
|
|
20240318,140200,933201990,8240,8210,8240,8210,302
|
|
20240318,140100,930721730,8210,8200,8210,8200,332
|
|
20240318,140000,927999290,8200,8240,8250,8200,1347
|
|
20240318,135900,916933100,8240,8240,8240,8240,126
|
|
20240318,135800,915894860,8240,8230,8240,8220,253
|
|
20240318,135700,913812610,8210,8240,8250,8210,772
|
|
20240318,135600,907455190,8240,8230,8250,8230,682
|
|
20240318,135500,901835650,8230,8220,8240,8220,651
|
|
20240318,135400,896477290,8210,8220,8240,8210,685
|
|
20240318,135300,890840020,8230,8210,8230,8210,1024
|
|
20240318,135200,882427050,8210,8190,8210,8190,189
|
|
20240318,135100,880877040,8200,8210,8210,8170,488
|
|
20240318,135000,876878680,8210,8190,8210,8190,473
|
|
20240318,134900,873002650,8190,8170,8190,8170,473
|
|
20240318,134800,869135690,8170,8210,8220,8170,1992
|
|
20240318,134700,852835800,8210,8210,8210,8210,169
|
|
20240318,134600,851448310,8210,8210,8210,8200,409
|
|
20240318,134500,848093590,8200,8210,8220,8190,584
|
|
20240318,134400,843302350,8210,8210,8210,8200,456
|
|
20240318,134300,839561380,8210,8210,8210,8210,43
|
|
20240318,134200,839208350,8210,8200,8220,8170,511
|
|
20240318,134100,835022090,8200,8200,8210,8200,504
|
|
20240318,134000,830888940,8200,8190,8200,8190,216
|
|
20240318,133900,829118680,8190,8200,8200,8180,406
|
|
20240318,133800,825793020,8200,8200,8200,8190,273
|
|
20240318,133700,823556160,8200,8190,8200,8190,321
|
|
20240318,133600,820925960,8180,8180,8200,8180,610
|
|
20240318,133500,815933730,8180,8170,8180,8170,295
|
|
20240318,133400,813522870,8170,8170,8170,8150,458
|
|
20240318,133300,809784340,8180,8180,8180,8160,558
|
|
20240318,133200,805223670,8170,8170,8180,8170,363
|
|
20240318,133100,802257550,8170,8170,8170,8170,5
|
|
20240318,133000,802216700,8170,8160,8170,8160,547
|
|
20240318,132900,797750710,8170,8170,8170,8170,216
|
|
20240318,132800,795985990,8170,8160,8170,8160,232
|
|
20240318,132700,794092130,8150,8160,8160,8150,302
|
|
20240318,132600,791630810,8160,8160,8170,8160,390
|
|
20240318,132500,788447230,8160,8150,8160,8110,3729
|
|
20240318,132400,758102440,8120,8170,8170,8120,1407
|
|
20240318,132300,746651910,8150,8160,8160,8150,1004
|
|
20240318,132200,738466410,8170,8130,8170,8130,713
|
|
20240318,132100,732655720,8140,8140,8150,8120,1322
|
|
20240318,132000,721898280,8140,8150,8170,8130,1870
|
|
20240318,131900,706680240,8150,8150,8150,8150,501
|
|
20240318,131800,702597090,8160,8140,8160,8120,1729
|
|
20240318,131700,688527230,8150,8150,8150,8150,334
|
|
20240318,131600,685805130,8150,8170,8170,8140,2345
|
|
20240318,131500,666700310,8150,8170,8170,8150,800
|
|
20240318,131400,660167330,8170,8160,8170,8160,88
|
|
20240318,131300,659448680,8170,8170,8170,8170,251
|
|
20240318,131200,657398010,8180,8170,8180,8160,302
|
|
20240318,131100,654932910,8170,8160,8170,8160,59
|
|
20240318,131000,654451430,8160,8150,8160,8140,314
|
|
20240318,130900,651890210,8150,8140,8150,8130,428
|
|
20240318,130800,648408440,8140,8120,8140,8120,197
|
|
20240318,130700,646806440,8120,8120,8130,8120,29
|
|
20240318,130600,646570940,8110,8100,8110,8100,2729
|
|
20240318,130500,624441750,8100,8090,8100,8090,954
|
|
20240318,130400,616722680,8090,8090,8090,8090,466
|
|
20240318,130300,612952740,8090,8080,8090,8080,1303
|
|
20240318,130200,602424480,8090,8090,8090,8090,11
|
|
20240318,130100,602335490,8090,8080,8090,8080,102
|
|
20240318,130000,601511310,8080,8080,8080,8080,155
|
|
20240318,125900,600258910,8080,8080,8090,8080,473
|
|
20240318,125800,596437050,8090,8080,8090,8080,413
|
|
20240318,125700,593097880,8080,8090,8090,8080,2142
|
|
20240318,125600,575790500,8080,8090,8090,8080,607
|
|
20240318,125500,570882870,8090,8090,8090,8090,89
|
|
20240318,125400,570162860,8080,8080,8080,8080,550
|
|
20240318,125300,565718860,8080,8090,8090,8080,325
|
|
20240318,125200,563092610,8090,8100,8100,8080,26
|
|
20240318,125100,562882110,8100,8120,8120,8080,14668
|
|
20240318,125000,444074500,8120,8130,8130,8120,346
|
|
20240318,124900,441264760,8130,8130,8130,8130,0
|
|
20240318,124800,441264760,8130,8130,8130,8130,1
|
|
20240318,124700,441256630,8120,8130,8130,8120,427
|
|
20240318,124600,437788330,8130,8120,8130,8120,23
|
|
20240318,124500,437601550,8120,8120,8120,8120,0
|
|
20240318,124400,437601550,8120,8130,8140,8120,1352
|
|
20240318,124300,426609970,8140,8130,8140,8130,21
|
|
20240318,124200,426439190,8140,8140,8140,8130,323
|
|
20240318,124100,423812650,8130,8130,8130,8130,300
|
|
20240318,124000,421373650,8140,8140,8140,8140,2
|
|
20240318,123900,421357370,8130,8130,8130,8130,20
|
|
20240318,123800,421194770,8130,8130,8130,8130,717
|
|
20240318,123700,415365560,8140,8140,8140,8140,2
|
|
20240318,123600,415349280,8140,8140,8140,8140,200
|
|
20240318,123500,413721280,8140,8130,8140,8130,313
|
|
20240318,123400,411176460,8140,8140,8140,8140,1
|
|
20240318,123300,411168320,8140,8140,8140,8140,30
|
|
20240318,123200,410924120,8140,8130,8140,8130,820
|
|
20240318,123100,404257320,8140,8140,8140,8140,1
|
|
20240318,123000,404249180,8130,8130,8130,8130,0
|
|
20240318,122900,404249180,8130,8150,8150,8130,384
|
|
20240318,122800,401124790,8150,8150,8150,8150,14
|
|
20240318,122700,401010690,8150,8150,8150,8150,2
|
|
20240318,122600,400994390,8130,8130,8130,8130,500
|
|
20240318,122500,396929390,8130,8140,8140,8130,400
|
|
20240318,122400,393673440,8150,8150,8150,8150,2
|
|
20240318,122300,393657140,8140,8140,8140,8140,300
|
|
20240318,122200,391215140,8150,8150,8150,8150,12
|
|
20240318,122100,391117340,8150,8150,8150,8150,0
|
|
20240318,122000,391117340,8150,8140,8150,8140,302
|
|
20240318,121900,388659040,8140,8140,8140,8140,6
|
|
20240318,121800,388610200,8140,8140,8140,8140,227
|
|
20240318,121700,386762420,8140,8130,8140,8130,301
|
|
20240318,121600,384315280,8140,8140,8140,8140,21
|
|
20240318,121500,384144340,8140,8130,8140,8130,196
|
|
20240318,121400,382548910,8130,8130,8140,8130,303
|
|
20240318,121300,380085500,8140,8140,8140,8140,8
|
|
20240318,121200,380020380,8140,8140,8140,8130,10
|
|
20240318,121100,379939020,8140,8140,8140,8130,325
|
|
20240318,121000,377294020,8150,8150,8150,8150,0
|
|
20240318,120900,377294020,8150,8150,8150,8150,6
|
|
20240318,120800,377245120,8140,8140,8140,8140,825
|
|
20240318,120700,370529620,8150,8150,8150,8150,2
|
|
20240318,120600,370513320,8150,8150,8150,8150,1
|
|
20240318,120500,370505170,8150,8140,8150,8140,306
|
|
20240318,120400,368014270,8150,8150,8150,8150,1
|
|
20240318,120300,368006120,8150,8150,8150,8150,6
|
|
20240318,120200,367957220,8140,8170,8170,8140,300
|
|
20240318,120100,365512560,8180,8180,8180,8170,31
|
|
20240318,120000,365259210,8200,8150,8250,8150,5407
|
|
20240318,115900,320879630,8150,8150,8150,8150,1
|
|
20240318,115800,320871480,8140,8140,8150,8140,525
|
|
20240318,115700,316595970,8140,8150,8150,8140,22
|
|
20240318,115600,316416870,8140,8140,8140,8140,16
|
|
20240318,115500,316286630,8140,8140,8140,8140,301
|
|
20240318,115400,313836490,8150,8140,8150,8140,18
|
|
20240318,115300,313689950,8140,8150,8150,8140,1535
|
|
20240318,115200,301184250,8150,8160,8160,8150,389
|
|
20240318,115100,298013370,8160,8160,8160,8150,79
|
|
20240318,115000,297369480,8160,8150,8160,8150,25
|
|
20240318,114900,297165700,8150,8160,8160,8150,327
|
|
20240318,114800,294500540,8160,8160,8160,8160,2
|
|
20240318,114700,294484220,8150,8150,8150,8150,16
|
|
20240318,114600,294353820,8150,8160,8160,8150,303
|
|
20240318,114500,291884340,8170,8170,8170,8170,2
|
|
20240318,114400,291868000,8170,8170,8170,8170,2
|
|
20240318,114300,291851660,8150,8150,8150,8150,300
|
|
20240318,114200,289406660,8160,8160,8160,8160,701
|
|
20240318,114100,283686500,8160,8160,8160,8160,4
|
|
20240318,114000,283653860,8150,8170,8170,8150,400
|
|
20240318,113900,280391860,8170,8170,8170,8170,3
|
|
20240318,113800,280367350,8170,8170,8170,8170,8
|
|
20240318,113700,280301990,8170,8150,8170,8150,302
|
|
20240318,113600,277840650,8150,8150,8150,8150,120
|
|
20240318,113500,276862650,8150,8150,8170,8150,64
|
|
20240318,113400,276340990,8150,8160,8160,8150,300
|
|
20240318,113300,273895980,8160,8170,8170,8160,12
|
|
20240318,113200,273798040,8150,8150,8150,8150,31
|
|
20240318,113100,273545390,8150,8160,8170,8150,546
|
|
20240318,113000,269094900,8160,8160,8160,8160,0
|
|
20240318,112900,269094900,8160,8170,8170,8160,26
|
|
20240318,112800,268882720,8160,8160,8160,8160,316
|
|
20240318,112700,266304160,8170,8170,8170,8170,0
|
|
20240318,112600,266304160,8170,8170,8170,8170,1
|
|
20240318,112500,266295990,8160,8160,8160,8160,300
|
|
20240318,112400,263847990,8160,8160,8160,8160,20
|
|
20240318,112300,263684790,8150,8150,8150,8150,1
|
|
20240318,112200,263676640,8150,8160,8160,8150,300
|
|
20240318,112100,261230530,8170,8160,8170,8160,279
|
|
20240318,112000,258953880,8150,8150,8150,8150,0
|
|
20240318,111900,258953880,8150,8190,8190,8150,4082
|
|
20240318,111800,225643200,8190,8180,8190,8180,20
|
|
20240318,111700,225479590,8180,8180,8180,8180,31
|
|
20240318,111600,225226010,8180,8160,8180,8160,518
|
|
20240318,111500,220996630,8160,8160,8160,8160,0
|
|
20240318,111400,220996630,8160,8160,8160,8160,0
|
|
20240318,111300,220996630,8160,8170,8170,8160,300
|
|
20240318,111200,218546870,8170,8170,8170,8170,4
|
|
20240318,111100,218514190,8160,8160,8160,8160,17
|
|
20240318,111000,218375470,8160,8180,8180,8160,300
|
|
20240318,110900,215927380,8180,8180,8180,8180,13
|
|
20240318,110800,215821040,8180,8180,8180,8180,0
|
|
20240318,110700,215821040,8180,8170,8180,8160,483
|
|
20240318,110600,211875020,8170,8170,8170,8170,16
|
|
20240318,110500,211744300,8180,8180,8180,8180,0
|
|
20240318,110400,211744300,8180,8180,8180,8170,544
|
|
20240318,110300,207297380,8170,8170,8170,8170,0
|
|
20240318,110200,207297380,8170,8170,8170,8170,54
|
|
20240318,110100,206856200,8170,8160,8170,8160,556
|
|
20240318,110000,202317210,8160,8170,8170,8160,12
|
|
20240318,105900,202219190,8170,8170,8170,8170,265
|
|
20240318,105800,200054140,8160,8160,8160,8160,20
|
|
20240318,105700,199890940,8170,8170,8170,8170,1869
|
|
20240318,105600,184621210,8180,8180,8180,8180,22
|
|
20240318,105500,184441250,8180,8180,8180,8180,217
|
|
20240318,105400,182666190,8180,8190,8190,8180,301
|
|
20240318,105300,180204000,8180,8190,8190,8180,22
|
|
20240318,105200,180024030,8190,8180,8190,8180,22
|
|
20240318,105100,179844060,8180,8190,8190,8180,301
|
|
20240318,105000,177381870,8190,8190,8190,8190,1
|
|
20240318,104900,177373680,8190,8180,8190,8180,426
|
|
20240318,104800,173888800,8180,8180,8180,8180,300
|
|
20240318,104700,171434800,8190,8180,8190,8180,96
|
|
20240318,104600,170649210,8180,8180,8180,8180,19
|
|
20240318,104500,170493790,8180,8180,8180,8170,740
|
|
20240318,104400,164440810,8180,8180,8180,8180,2
|
|
20240318,104300,164424450,8170,8170,8170,8170,0
|
|
20240318,104200,164424450,8170,8170,8170,8170,300
|
|
20240318,104100,161973450,8180,8180,8180,8180,6
|
|
20240318,104000,161924370,8180,8180,8180,8180,18
|
|
20240318,103900,161777130,8180,8190,8190,8180,342
|
|
20240318,103800,158979350,8190,8180,8190,8180,224
|
|
20240318,103700,157145660,8180,8180,8180,8180,137
|
|
20240318,103600,156025000,8180,8170,8180,8170,380
|
|
20240318,103500,152920330,8170,8180,8180,8170,21
|
|
20240318,103400,152748750,8170,8170,8170,8170,0
|
|
20240318,103300,152748750,8170,8180,8180,8170,306
|
|
20240318,103200,150248670,8170,8170,8170,8170,50
|
|
20240318,103100,149840170,8170,8170,8170,8170,0
|
|
20240318,103000,149840170,8170,8170,8170,8170,300
|
|
20240318,102900,147389170,8170,8170,8170,8170,61
|
|
20240318,102800,146890800,8170,8170,8170,8170,20
|
|
20240318,102700,146727400,8170,8190,8190,8170,315
|
|
20240318,102600,144151380,8190,8190,8190,8190,2
|
|
20240318,102500,144135000,8180,8180,8180,8180,0
|
|
20240318,102400,144135000,8180,8210,8210,8180,314
|
|
20240318,102300,141564470,8210,8210,8210,8210,1
|
|
20240318,102200,141556260,8190,8190,8190,8190,0
|
|
20240318,102100,141556260,8190,8170,8190,8170,427
|
|
20240318,102000,138065350,8170,8170,8170,8170,21
|
|
20240318,101900,137893780,8180,8170,8180,8170,504
|
|
20240318,101800,133776070,8170,8170,8170,8170,320
|
|
20240318,101700,131161670,8170,8170,8170,8170,23
|
|
20240318,101600,130973760,8170,8180,8180,8170,7
|
|
20240318,101500,130916510,8180,8170,8180,8170,333
|
|
20240318,101400,128195800,8190,8180,8190,8170,87
|
|
20240318,101300,127484610,8180,8180,8180,8180,100
|
|
20240318,101200,126666610,8180,8180,8180,8180,2071
|
|
20240318,101100,109725830,8180,8180,8180,8180,12
|
|
20240318,101000,109627670,8180,8180,8180,8180,17
|
|
20240318,100900,109488610,8180,8190,8190,8180,330
|
|
20240318,100800,106787270,8210,8180,8210,8180,141
|
|
20240318,100700,105632490,8180,8180,8180,8180,40
|
|
20240318,100600,105305290,8180,8180,8180,8180,322
|
|
20240318,100500,102671330,8180,8180,8180,8180,0
|
|
20240318,100400,102671330,8180,8180,8180,8180,7
|
|
20240318,100300,102614070,8190,8190,8190,8190,338
|
|
20240318,100200,99845850,8200,8190,8200,8190,17
|
|
20240318,100100,99706600,8200,8190,8200,8190,124
|
|
20240318,100000,98689930,8200,8190,8200,8190,310
|
|
20240318,095900,96150930,8190,8190,8190,8190,1
|
|
20240318,095800,96142740,8190,8190,8190,8190,0
|
|
20240318,095700,96142740,8190,8190,8190,8190,19
|
|
20240318,095600,95987130,8190,8200,8200,8190,507
|
|
20240318,095500,91830070,8190,8190,8190,8190,14
|
|
20240318,095400,91715410,8190,8190,8190,8190,11
|
|
20240318,095300,91625320,8190,8200,8200,8190,300
|
|
20240318,095200,89168150,8200,8200,8200,8200,0
|
|
20240318,095100,89168150,8200,8200,8200,8200,42
|
|
20240318,095000,88823750,8180,8200,8210,8180,1316
|
|
20240318,094900,78041720,8210,8210,8210,8210,0
|
|
20240318,094800,78041720,8210,8200,8210,8200,103
|
|
20240318,094700,77197110,8200,8210,8220,8200,603
|
|
20240318,094600,72250790,8210,8210,8210,8210,13
|
|
20240318,094500,72144060,8220,8210,8220,8210,73
|
|
20240318,094400,71544680,8200,8210,8210,8200,300
|
|
20240318,094300,69083700,8210,8210,8210,8210,26
|
|
20240318,094200,68870240,8210,8210,8220,8210,86
|
|
20240318,094100,68163480,8210,8220,8220,8210,333
|
|
20240318,094000,65427790,8230,8230,8230,8230,0
|
|
20240318,093900,65427790,8230,8230,8230,8230,46
|
|
20240318,093800,65049210,8230,8230,8250,8230,556
|
|
20240318,093700,60473130,8210,8210,8210,8210,0
|
|
20240318,093600,60473130,8210,8210,8210,8210,121
|
|
20240318,093500,59479720,8210,8220,8220,8210,300
|
|
20240318,093400,57016340,8220,8220,8220,8220,92
|
|
20240318,093300,56260100,8210,8210,8210,8210,50
|
|
20240318,093200,55849600,8210,8220,8220,8200,941
|
|
20240318,093100,48126480,8220,8220,8220,8220,0
|
|
20240318,093000,48126480,8220,8210,8220,8210,87
|
|
20240318,092900,47411350,8230,8220,8230,8200,525
|
|
20240318,092800,43098940,8220,8220,8220,8220,39
|
|
20240318,092700,42778360,8230,8220,8230,8220,65
|
|
20240318,092600,42243960,8220,8230,8230,8220,343
|
|
20240318,092500,39423780,8230,8240,8240,8230,574
|
|
20240318,092400,34698360,8240,8240,8240,8240,17
|
|
20240318,092300,34558280,8250,8250,8250,8250,0
|
|
20240318,092200,34558280,8250,8250,8250,8250,5
|
|
20240318,092100,34517030,8240,8240,8240,8240,1
|
|
20240318,092000,34508790,8240,8240,8240,8240,6
|
|
20240318,091900,34459350,8240,8230,8240,8230,32
|
|
20240318,091800,34195900,8230,8220,8230,8220,138
|
|
20240318,091700,33060610,8220,8220,8220,8220,5
|
|
20240318,091600,33019510,8220,8220,8220,8220,19
|
|
20240318,091500,32863330,8220,8220,8230,8220,130
|
|
20240318,091400,31793630,8220,8240,8240,8220,392
|
|
20240318,091300,28566180,8240,8240,8240,8240,32
|
|
20240318,091200,28302500,8240,8250,8250,8240,395
|
|
20240318,091100,25043880,8250,8260,8260,8250,486
|
|
20240318,091000,21029690,8270,8270,8270,8270,115
|
|
20240318,090900,20078640,8270,8270,8270,8270,0
|
|
20240318,090800,20078640,8270,8270,8270,8270,7
|
|
20240318,090700,20020750,8270,8270,8270,8270,1
|
|
20240318,090600,20012480,8270,8270,8270,8260,67
|
|
20240318,090500,19458450,8270,8270,8270,8270,7
|
|
20240318,090400,19400560,8270,8270,8270,8270,67
|
|
20240318,090300,18846470,8260,8260,8260,8260,303
|
|
20240318,090200,16343690,8260,8270,8270,8260,859
|
|
20240318,090100,9240220,8300,8310,8310,8300,661
|
|
20240318,090000,3747320,8310,8370,8370,8310,450
|