588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184500,38865140,6310,6310,6310,6310,63
|
|
20240318,184400,38865140,6310,6310,6310,6310,0
|
|
20240318,184300,38865140,6310,6310,6310,6310,0
|
|
20240318,184200,38865140,6310,6310,6310,6310,0
|
|
20240318,184100,38865140,6310,6310,6310,6310,0
|
|
20240318,184000,38865140,6310,6310,6310,6310,0
|
|
20240318,183900,38865140,6310,6310,6310,6310,0
|
|
20240318,183800,38865140,6310,6310,6310,6310,0
|
|
20240318,183700,38865140,6310,6310,6310,6310,0
|
|
20240318,183600,38865140,6310,6310,6310,6310,0
|
|
20240318,183500,38865140,6310,6310,6310,6310,0
|
|
20240318,183400,38865140,6310,6310,6310,6310,0
|
|
20240318,183300,38865140,6310,6310,6310,6310,0
|
|
20240318,183200,38865140,6310,6310,6310,6310,0
|
|
20240318,183100,38865140,6310,6310,6310,6310,0
|
|
20240318,183000,38865140,6310,6310,6310,6310,0
|
|
20240318,182900,38865140,6310,6310,6310,6310,0
|
|
20240318,182800,38865140,6310,6310,6310,6310,0
|
|
20240318,182700,38865140,6310,6310,6310,6310,0
|
|
20240318,182600,38865140,6310,6310,6310,6310,0
|
|
20240318,182500,38865140,6310,6310,6310,6310,0
|
|
20240318,182400,38865140,6310,6310,6310,6310,0
|
|
20240318,182300,38865140,6310,6310,6310,6310,0
|
|
20240318,182200,38865140,6310,6310,6310,6310,0
|
|
20240318,182100,38865140,6310,6310,6310,6310,0
|
|
20240318,182000,38865140,6310,6310,6310,6310,0
|
|
20240318,181900,38865140,6310,6310,6310,6310,0
|
|
20240318,181800,38865140,6310,6310,6310,6310,0
|
|
20240318,181700,38865140,6310,6310,6310,6310,0
|
|
20240318,181600,38865140,6310,6310,6310,6310,0
|
|
20240318,181500,38865140,6310,6310,6310,6310,63
|
|
20240318,181400,38865140,6310,6310,6310,6310,0
|
|
20240318,181300,38865140,6310,6310,6310,6310,0
|
|
20240318,181200,38865140,6310,6310,6310,6310,0
|
|
20240318,181100,38865140,6310,6310,6310,6310,0
|
|
20240318,181000,38865140,6310,6310,6310,6310,0
|
|
20240318,180900,38865140,6310,6310,6310,6310,0
|
|
20240318,180800,38865140,6310,6310,6310,6310,0
|
|
20240318,180700,38865140,6310,6310,6310,6310,0
|
|
20240318,180600,38865140,6310,6310,6310,6310,0
|
|
20240318,180500,38865140,6310,6310,6310,6310,0
|
|
20240318,180400,38865140,6310,6310,6310,6310,0
|
|
20240318,180300,38865140,6310,6310,6310,6310,0
|
|
20240318,180200,38865140,6310,6310,6310,6310,0
|
|
20240318,180100,38865140,6310,6310,6310,6310,0
|
|
20240318,180000,38865140,6310,6310,6310,6310,0
|
|
20240318,175900,38865140,6310,6310,6310,6310,0
|
|
20240318,175800,38865140,6310,6310,6310,6310,0
|
|
20240318,175700,38865140,6310,6310,6310,6310,0
|
|
20240318,175600,38865140,6310,6310,6310,6310,0
|
|
20240318,175500,38865140,6310,6310,6310,6310,0
|
|
20240318,175400,38865140,6310,6310,6310,6310,0
|
|
20240318,175300,38865140,6310,6310,6310,6310,0
|
|
20240318,175200,38865140,6310,6310,6310,6310,0
|
|
20240318,175100,38865140,6310,6310,6310,6310,0
|
|
20240318,175000,38865140,6310,6310,6310,6310,0
|
|
20240318,174900,38865140,6310,6310,6310,6310,0
|
|
20240318,174800,38865140,6310,6310,6310,6310,0
|
|
20240318,174700,38865140,6310,6310,6310,6310,0
|
|
20240318,174600,38865140,6310,6310,6310,6310,0
|
|
20240318,174500,38865140,6310,6310,6310,6310,63
|
|
20240318,174400,38865140,6310,6310,6310,6310,0
|
|
20240318,174300,38865140,6310,6310,6310,6310,0
|
|
20240318,174200,38865140,6310,6310,6310,6310,0
|
|
20240318,174100,38865140,6310,6310,6310,6310,0
|
|
20240318,174000,38865140,6310,6310,6310,6310,0
|
|
20240318,173900,38865140,6310,6310,6310,6310,0
|
|
20240318,173800,38865140,6310,6310,6310,6310,0
|
|
20240318,173700,38865140,6310,6310,6310,6310,0
|
|
20240318,173600,38865140,6310,6310,6310,6310,0
|
|
20240318,173500,38865140,6310,6310,6310,6310,0
|
|
20240318,173400,38865140,6310,6310,6310,6310,0
|
|
20240318,173300,38865140,6310,6310,6310,6310,0
|
|
20240318,173200,38865140,6310,6310,6310,6310,0
|
|
20240318,173100,38865140,6310,6310,6310,6310,0
|
|
20240318,173000,38865140,6310,6310,6310,6310,0
|
|
20240318,172900,38865140,6310,6310,6310,6310,0
|
|
20240318,172800,38865140,6310,6310,6310,6310,0
|
|
20240318,172700,38865140,6310,6310,6310,6310,0
|
|
20240318,172600,38865140,6310,6310,6310,6310,0
|
|
20240318,172500,38865140,6310,6310,6310,6310,0
|
|
20240318,172400,38865140,6310,6310,6310,6310,0
|
|
20240318,172300,38865140,6310,6310,6310,6310,0
|
|
20240318,172200,38865140,6310,6310,6310,6310,0
|
|
20240318,172100,38865140,6310,6310,6310,6310,0
|
|
20240318,172000,38865140,6310,6310,6310,6310,0
|
|
20240318,171900,38865140,6310,6310,6310,6310,0
|
|
20240318,171800,38865140,6310,6310,6310,6310,0
|
|
20240318,171700,38865140,6310,6310,6310,6310,0
|
|
20240318,171600,38865140,6310,6310,6310,6310,0
|
|
20240318,171500,38865140,6310,6310,6310,6310,63
|
|
20240318,171400,38865140,6310,6310,6310,6310,0
|
|
20240318,171300,38865140,6310,6310,6310,6310,0
|
|
20240318,171200,38865140,6310,6310,6310,6310,0
|
|
20240318,171100,38865140,6310,6310,6310,6310,0
|
|
20240318,171000,38865140,6310,6310,6310,6310,0
|
|
20240318,170900,38865140,6310,6310,6310,6310,0
|
|
20240318,170800,38865140,6310,6310,6310,6310,0
|
|
20240318,170700,38865140,6310,6310,6310,6310,0
|
|
20240318,170600,38865140,6310,6310,6310,6310,0
|
|
20240318,170500,38865140,6310,6310,6310,6310,0
|
|
20240318,170400,38865140,6310,6310,6310,6310,0
|
|
20240318,170300,38865140,6310,6310,6310,6310,0
|
|
20240318,170200,38865140,6310,6310,6310,6310,0
|
|
20240318,170100,38865140,6310,6310,6310,6310,0
|
|
20240318,170000,38865140,6310,6310,6310,6310,0
|
|
20240318,165900,38865140,6310,6310,6310,6310,0
|
|
20240318,165800,38865140,6310,6310,6310,6310,0
|
|
20240318,165700,38865140,6310,6310,6310,6310,0
|
|
20240318,165600,38865140,6310,6310,6310,6310,0
|
|
20240318,165500,38865140,6310,6310,6310,6310,0
|
|
20240318,165400,38865140,6310,6310,6310,6310,0
|
|
20240318,165300,38865140,6310,6310,6310,6310,0
|
|
20240318,165200,38865140,6310,6310,6310,6310,0
|
|
20240318,165100,38865140,6310,6310,6310,6310,0
|
|
20240318,165000,38865140,6310,6310,6310,6310,0
|
|
20240318,164900,38865140,6310,6310,6310,6310,0
|
|
20240318,164800,38865140,6310,6310,6310,6310,0
|
|
20240318,164700,38865140,6310,6310,6310,6310,0
|
|
20240318,164600,38865140,6310,6310,6310,6310,0
|
|
20240318,164500,38865140,6310,6310,6310,6310,63
|
|
20240318,164400,38865140,6310,6310,6310,6310,0
|
|
20240318,164300,38865140,6310,6310,6310,6310,0
|
|
20240318,164200,38865140,6310,6310,6310,6310,0
|
|
20240318,164100,38865140,6310,6310,6310,6310,0
|
|
20240318,164000,38865140,6310,6310,6310,6310,0
|
|
20240318,163900,38865140,6310,6310,6310,6310,0
|
|
20240318,163800,38865140,6310,6310,6310,6310,0
|
|
20240318,163700,38865140,6310,6310,6310,6310,0
|
|
20240318,163600,38865140,6310,6310,6310,6310,0
|
|
20240318,163500,38865140,6310,6310,6310,6310,0
|
|
20240318,163400,38865140,6310,6310,6310,6310,0
|
|
20240318,163300,38865140,6310,6310,6310,6310,0
|
|
20240318,163200,38865140,6310,6310,6310,6310,0
|
|
20240318,163100,38865140,6310,6310,6310,6310,0
|
|
20240318,163000,38865140,6310,6310,6310,6310,0
|
|
20240318,162900,38865140,6310,6310,6310,6310,0
|
|
20240318,162800,38865140,6310,6310,6310,6310,0
|
|
20240318,162700,38865140,6310,6310,6310,6310,0
|
|
20240318,162600,38865140,6310,6310,6310,6310,0
|
|
20240318,162500,38865140,6310,6310,6310,6310,0
|
|
20240318,162400,38865140,6310,6310,6310,6310,0
|
|
20240318,162300,38865140,6310,6310,6310,6310,0
|
|
20240318,162200,38865140,6310,6310,6310,6310,0
|
|
20240318,162100,38865140,6310,6310,6310,6310,0
|
|
20240318,162000,38865140,6310,6310,6310,6310,0
|
|
20240318,161900,38865140,6310,6310,6310,6310,0
|
|
20240318,161800,38865140,6310,6310,6310,6310,0
|
|
20240318,161700,38865140,6310,6310,6310,6310,0
|
|
20240318,161600,38865140,6310,6310,6310,6310,0
|
|
20240318,161500,38865140,6310,6310,6310,6310,63
|
|
20240318,161400,38865140,6310,6310,6310,6310,0
|
|
20240318,161300,38865140,6310,6310,6310,6310,0
|
|
20240318,161200,38865140,6310,6310,6310,6310,0
|
|
20240318,161100,38865140,6310,6310,6310,6310,0
|
|
20240318,161000,38865140,6310,6310,6310,6310,0
|
|
20240318,160900,38865140,6310,6310,6310,6310,0
|
|
20240318,160800,38865140,6310,6310,6310,6310,0
|
|
20240318,160700,38865140,6310,6310,6310,6310,0
|
|
20240318,160600,38865140,6310,6310,6310,6310,0
|
|
20240318,160500,38865140,6310,6310,6310,6310,0
|
|
20240318,160400,38865140,6310,6310,6310,6310,0
|
|
20240318,160300,38865140,6310,6310,6310,6310,0
|
|
20240318,160200,38865140,6310,6310,6310,6310,0
|
|
20240318,160100,38865140,6310,6310,6310,6310,0
|
|
20240318,160000,38865140,6310,6310,6310,6310,0
|
|
20240318,155900,38865140,6310,6310,6310,6310,0
|
|
20240318,155800,38865140,6310,6310,6310,6310,0
|
|
20240318,155700,38865140,6310,6310,6310,6310,0
|
|
20240318,155600,38865140,6310,6310,6310,6310,0
|
|
20240318,155500,38865140,6310,6310,6310,6310,0
|
|
20240318,155400,38865140,6310,6310,6310,6310,0
|
|
20240318,155300,38865140,6310,6310,6310,6310,0
|
|
20240318,155200,38865140,6310,6310,6310,6310,0
|
|
20240318,155100,38865140,6310,6310,6310,6310,0
|
|
20240318,155000,38865140,6310,6310,6310,6310,0
|
|
20240318,154900,38865140,6310,6310,6310,6310,0
|
|
20240318,154800,38865140,6310,6310,6310,6310,0
|
|
20240318,154700,38865140,6310,6310,6310,6310,0
|
|
20240318,154600,38865140,6310,6310,6310,6310,0
|
|
20240318,154500,38865140,6310,6310,6310,6310,63
|
|
20240318,154400,38865140,6310,6310,6310,6310,0
|
|
20240318,154300,38865140,6310,6310,6310,6310,0
|
|
20240318,154200,38865140,6310,6310,6310,6310,0
|
|
20240318,154100,38865140,6310,6310,6310,6310,0
|
|
20240318,154000,38865140,6310,6310,6310,6310,0
|
|
20240318,153900,38865140,6310,6310,6310,6310,0
|
|
20240318,153800,38865140,6310,6310,6310,6310,0
|
|
20240318,153700,38865140,6310,6310,6310,6310,0
|
|
20240318,153600,38865140,6310,6310,6310,6310,0
|
|
20240318,153500,38865140,6310,6310,6310,6310,0
|
|
20240318,153400,38865140,6310,6310,6310,6310,0
|
|
20240318,153300,38865140,6310,6310,6310,6310,0
|
|
20240318,153200,38865140,6310,6310,6310,6310,0
|
|
20240318,153100,38865140,6310,6310,6310,6310,0
|
|
20240318,153000,38865140,6310,6310,6310,6310,63
|
|
20240318,152900,38467610,6290,6290,6290,6290,0
|
|
20240318,152800,38467610,6290,6290,6290,6290,0
|
|
20240318,152700,38467610,6290,6290,6290,6290,0
|
|
20240318,152600,38467610,6290,6290,6290,6290,0
|
|
20240318,152500,38467610,6290,6290,6290,6290,0
|
|
20240318,152400,38467610,6290,6290,6290,6290,0
|
|
20240318,152300,38467610,6290,6290,6290,6290,0
|
|
20240318,152200,38467610,6290,6290,6290,6290,0
|
|
20240318,152100,38467610,6290,6290,6290,6290,0
|
|
20240318,152000,38467610,6290,6290,6290,6290,0
|
|
20240318,151900,38467610,6290,6290,6290,6290,33
|
|
20240318,151800,38260040,6310,6330,6330,6310,20
|
|
20240318,151700,38133460,6330,6330,6330,6330,24
|
|
20240318,151600,37981540,6330,6330,6330,6330,2
|
|
20240318,151500,37968880,6330,6330,6330,6330,4
|
|
20240318,151400,37943560,6330,6330,6330,6330,13
|
|
20240318,151300,37861270,6330,6310,6330,6310,6
|
|
20240318,151200,37823320,6330,6310,6330,6310,11
|
|
20240318,151100,37753790,6310,6310,6330,6310,9
|
|
20240318,151000,37696940,6300,6310,6310,6300,3
|
|
20240318,150900,37678020,6310,6310,6310,6310,3
|
|
20240318,150800,37659090,6320,6320,6320,6320,15
|
|
20240318,150700,37564290,6320,6320,6320,6320,9
|
|
20240318,150600,37507410,6320,6310,6320,6310,11
|
|
20240318,150500,37437900,6320,6320,6320,6320,9
|
|
20240318,150400,37381020,6320,6310,6320,6310,6
|
|
20240318,150300,37343120,6320,6320,6320,6320,10
|
|
20240318,150200,37279920,6320,6320,6320,6320,10
|
|
20240318,150100,37216720,6320,6320,6320,6320,2
|
|
20240318,150000,37204080,6310,6330,6330,6310,16
|
|
20240318,145900,37102890,6330,6320,6330,6320,5
|
|
20240318,145800,37071270,6330,6310,6330,6310,4
|
|
20240318,145700,37045990,6330,6330,6330,6330,9
|
|
20240318,145600,36989020,6330,6330,6330,6330,13
|
|
20240318,145500,36906730,6320,6330,6330,6320,7
|
|
20240318,145400,36862450,6330,6320,6330,6320,13
|
|
20240318,145300,36780180,6320,6330,6330,6320,3
|
|
20240318,145200,36761200,6320,6320,6330,6320,11
|
|
20240318,145100,36691660,6320,6320,6320,6310,9
|
|
20240318,145000,36634790,6320,6320,6320,6320,6
|
|
20240318,144900,36596870,6320,6320,6320,6320,14
|
|
20240318,144800,36508390,6320,6320,6320,6320,3
|
|
20240318,144700,36489430,6320,6320,6320,6320,3
|
|
20240318,144600,36470470,6320,6320,6320,6320,18
|
|
20240318,144500,36356710,6320,6310,6320,6310,5
|
|
20240318,144400,36325140,6320,6320,6320,6320,5
|
|
20240318,144300,36293540,6320,6320,6320,6320,11
|
|
20240318,144200,36224020,6320,6320,6320,6320,2
|
|
20240318,144100,36211380,6320,6310,6320,6310,20
|
|
20240318,144000,36085090,6310,6320,6320,6310,3
|
|
20240318,143900,36066140,6320,6310,6320,6310,5
|
|
20240318,143800,36034570,6320,6320,6320,6320,11
|
|
20240318,143700,35965050,6320,6310,6320,6310,5
|
|
20240318,143600,35933480,6320,6320,6320,6320,11
|
|
20240318,143500,35863960,6310,6320,6320,6310,15
|
|
20240318,143400,35769190,6320,6320,6320,6320,2
|
|
20240318,143300,35756550,6310,6310,6310,6310,3
|
|
20240318,143200,35737620,6320,6310,6330,6300,92
|
|
20240318,143100,35157730,6340,6330,6340,6330,8
|
|
20240318,143000,35107070,6330,6330,6330,6320,8
|
|
20240318,142900,35056460,6330,6330,6330,6330,9
|
|
20240318,142800,34999490,6320,6330,6330,6320,6
|
|
20240318,142700,34961540,6330,6330,6330,6330,9
|
|
20240318,142600,34904570,6320,6330,6330,6320,13
|
|
20240318,142500,34822310,6330,6320,6330,6320,5
|
|
20240318,142400,34790690,6330,6330,6330,6330,11
|
|
20240318,142300,34721060,6330,6320,6330,6320,5
|
|
20240318,142200,34689440,6330,6330,6330,6330,2
|
|
20240318,142100,34676780,6330,6320,6330,6320,23
|
|
20240318,142000,34531240,6330,6330,6330,6330,2
|
|
20240318,141900,34518580,6320,6330,6330,6320,4
|
|
20240318,141800,34493290,6330,6330,6330,6330,11
|
|
20240318,141700,34423660,6320,6330,6330,6320,5
|
|
20240318,141600,34392040,6330,6320,6330,6320,22
|
|
20240318,141500,34252810,6330,6330,6330,6330,1
|
|
20240318,141400,34246480,6320,6320,6320,6320,3
|
|
20240318,141300,34227520,6330,6330,6330,6330,14
|
|
20240318,141200,34138900,6320,6320,6320,6320,3
|
|
20240318,141100,34119940,6330,6330,6330,6330,4
|
|
20240318,141000,34094620,6330,6330,6330,6320,26
|
|
20240318,140900,33930070,6330,6330,6330,6330,3
|
|
20240318,140800,33911080,6320,6320,6320,6320,3
|
|
20240318,140700,33892120,6330,6320,6330,6320,14
|
|
20240318,140600,33803530,6330,6330,6330,6330,2
|
|
20240318,140500,33790870,6330,6320,6330,6320,12
|
|
20240318,140400,33714940,6330,6330,6330,6330,11
|
|
20240318,140300,33645310,6330,6320,6330,6320,5
|
|
20240318,140200,33613690,6330,6330,6330,6330,11
|
|
20240318,140100,33544060,6330,6320,6330,6320,5
|
|
20240318,140000,33512440,6330,6330,6330,6330,11
|
|
20240318,135900,33442810,6320,6330,6330,6320,14
|
|
20240318,135800,33354220,6330,6320,6330,6320,5
|
|
20240318,135700,33322600,6330,6330,6330,6330,2
|
|
20240318,135600,33309940,6330,6320,6330,6320,13
|
|
20240318,135500,33227680,6330,6330,6330,6330,8
|
|
20240318,135400,33177040,6330,6320,6330,6320,7
|
|
20240318,135300,33132760,6330,6330,6330,6330,9
|
|
20240318,135200,33075790,6320,6330,6330,6320,6
|
|
20240318,135100,33037840,6330,6330,6330,6330,9
|
|
20240318,135000,32980870,6320,6330,6330,6320,14
|
|
20240318,134900,32892280,6330,6320,6330,6320,5
|
|
20240318,134800,32860660,6330,6330,6330,6330,11
|
|
20240318,134700,32791030,6330,6320,6330,6320,5
|
|
20240318,134600,32759410,6330,6330,6330,6330,2
|
|
20240318,134500,32746750,6320,6340,6340,6320,25
|
|
20240318,134400,32588330,6340,6330,6340,6330,5
|
|
20240318,134300,32556660,6340,6340,6340,6340,1
|
|
20240318,134200,32550320,6340,6330,6340,6330,14
|
|
20240318,134100,32461590,6340,6340,6340,6340,2
|
|
20240318,134000,32448910,6340,6330,6340,6330,23
|
|
20240318,133900,32303210,6330,6330,6330,6330,1
|
|
20240318,133800,32296880,6330,6340,6340,6330,6
|
|
20240318,133700,32258870,6340,6340,6340,6340,14
|
|
20240318,133600,32170110,6330,6330,6330,6330,3
|
|
20240318,133500,32151120,6340,6340,6340,6340,12
|
|
20240318,133400,32075040,6340,6340,6340,6340,13
|
|
20240318,133300,31992620,6340,6340,6340,6340,3
|
|
20240318,133200,31973600,6330,6340,6340,6330,6
|
|
20240318,133100,31935590,6340,6330,6340,6330,14
|
|
20240318,133000,31846860,6330,6330,6340,6330,10
|
|
20240318,132900,31783490,6330,6330,6330,6330,1
|
|
20240318,132800,31777160,6330,6330,6330,6320,14
|
|
20240318,132700,31688570,6330,6330,6330,6330,5
|
|
20240318,132600,31656920,6330,6340,6340,6330,13
|
|
20240318,132500,31574510,6330,6330,6330,6330,3
|
|
20240318,132400,31555520,6340,6340,6340,6340,11
|
|
20240318,132300,31485780,6330,6340,6340,6330,16
|
|
20240318,132200,31384380,6340,6330,6340,6330,5
|
|
20240318,132100,31352710,6340,6340,6340,6340,2
|
|
20240318,132000,31340030,6330,6330,6330,6330,14
|
|
20240318,131900,31251410,6340,6340,6340,6340,8
|
|
20240318,131800,31200690,6340,6340,6340,6330,7
|
|
20240318,131700,31156340,6340,6340,6340,6340,9
|
|
20240318,131600,31099280,6330,6340,6340,6330,6
|
|
20240318,131500,31061270,6340,6330,6340,6330,12
|
|
20240318,131400,30985220,6340,6340,6340,6340,13
|
|
20240318,131300,30902800,6330,6330,6330,6330,3
|
|
20240318,131200,30883810,6340,6340,6340,6340,11
|
|
20240318,131100,30814070,6340,6340,6340,6330,8
|
|
20240318,131000,30763380,6340,6340,6340,6340,32
|
|
20240318,130900,30560500,6350,6350,6350,6340,22
|
|
20240318,130800,30420830,6350,6350,6350,6350,2
|
|
20240318,130700,30408130,6340,6350,6350,6340,164
|
|
20240318,130600,29368360,6350,6340,6350,6340,15
|
|
20240318,130500,29273150,6350,6350,6350,6350,5
|
|
20240318,130400,29241400,6350,6350,6350,6340,21
|
|
20240318,130300,29108060,6350,6350,6350,6350,1
|
|
20240318,130200,29101710,6340,6350,6350,6340,5
|
|
20240318,130100,29069990,6350,6340,6350,6340,13
|
|
20240318,130000,28987460,6340,6340,6340,6340,1
|
|
20240318,125900,28981120,6350,6350,6350,6350,12
|
|
20240318,125800,28904920,6340,6350,6350,6340,13
|
|
20240318,125700,28822400,6350,6340,6350,6340,6
|
|
20240318,125600,28784330,6350,6350,6350,6350,0
|
|
20240318,125500,28784330,6350,6340,6350,6340,14
|
|
20240318,125400,28695460,6350,6350,6350,6350,11
|
|
20240318,125300,28625610,6350,6340,6350,6340,4
|
|
20240318,125200,28600240,6350,6350,6350,6350,11
|
|
20240318,125100,28530390,6350,6340,6350,6340,5
|
|
20240318,125000,28498670,6340,6350,6350,6340,12
|
|
20240318,124900,28422560,6340,6350,6350,6340,11
|
|
20240318,124800,28352740,6350,6340,6350,6340,5
|
|
20240318,124700,28321020,6350,6350,6350,6350,12
|
|
20240318,124600,28244820,6340,6350,6350,6340,5
|
|
20240318,124500,28213100,6350,6350,6350,6350,2
|
|
20240318,124400,28200400,6350,6350,6350,6340,21
|
|
20240318,124300,28067080,6350,6350,6350,6350,0
|
|
20240318,124200,28067080,6350,6350,6350,6340,7
|
|
20240318,124100,28022660,6340,6340,6340,6340,9
|
|
20240318,124000,27965600,6340,6350,6350,6340,6
|
|
20240318,123900,27927550,6350,6340,6350,6340,12
|
|
20240318,123800,27851380,6350,6350,6350,6350,13
|
|
20240318,123700,27768830,6340,6340,6340,6340,3
|
|
20240318,123600,27749810,6350,6350,6350,6350,11
|
|
20240318,123500,27679960,6340,6340,6340,6340,5
|
|
20240318,123400,27648260,6350,6350,6350,6350,2
|
|
20240318,123300,27635560,6350,6350,6350,6340,22
|
|
20240318,123200,27495890,6340,6350,6350,6340,73
|
|
20240318,123100,27032360,6360,6360,6360,6360,6
|
|
20240318,123000,26994200,6360,6360,6360,6360,12
|
|
20240318,122900,26917880,6350,6360,6360,6350,469
|
|
20240318,122800,23939520,6360,6360,6360,6360,23
|
|
20240318,122700,23793240,6350,6350,6350,6350,114
|
|
20240318,122600,23069340,6340,6340,6340,6340,5
|
|
20240318,122500,23037640,6350,6350,6350,6340,514
|
|
20240318,122400,19773770,6350,6350,6350,6350,3
|
|
20240318,122300,19754720,6340,6340,6340,6340,11
|
|
20240318,122200,19684980,6340,6340,6340,6340,13
|
|
20240318,122100,19602560,6340,6340,6340,6340,6
|
|
20240318,122000,19564520,6340,6340,6340,6340,1
|
|
20240318,121900,19558180,6350,6340,6350,6340,15
|
|
20240318,121800,19462940,6340,6340,6340,6340,9
|
|
20240318,121700,19405880,6340,6340,6340,6340,4
|
|
20240318,121600,19380520,6340,6340,6340,6340,11
|
|
20240318,121500,19310780,6340,6340,6340,6330,32
|
|
20240318,121400,19108170,6340,6340,6340,6340,12
|
|
20240318,121300,19032090,6340,6340,6340,6340,11
|
|
20240318,121200,18962350,6340,6340,6340,6340,5
|
|
20240318,121100,18930650,6340,6340,6340,6340,12
|
|
20240318,121000,18854570,6340,6340,6340,6340,5
|
|
20240318,120900,18822870,6350,6350,6350,6350,2
|
|
20240318,120800,18810170,6310,6350,6350,6310,108
|
|
20240318,120700,18127380,6350,6350,6350,6350,2
|
|
20240318,120600,18114680,6350,6350,6350,6350,5
|
|
20240318,120500,18082930,6360,6360,6360,6360,9
|
|
20240318,120400,18025690,6340,6360,6360,6340,8
|
|
20240318,120300,17974830,6360,6360,6360,6360,20
|
|
20240318,120200,17847630,6360,6350,6360,6350,5
|
|
20240318,120100,17815840,6350,6350,6350,6350,1
|
|
20240318,120000,17809490,6360,6360,6370,6360,13
|
|
20240318,115900,17726720,6370,6370,6370,6370,5
|
|
20240318,115800,17694870,6370,6370,6370,6370,10
|
|
20240318,115700,17631170,6370,6360,6370,6360,76
|
|
20240318,115600,17147130,6360,6360,6360,6360,4
|
|
20240318,115500,17121690,6360,6370,6370,6360,4
|
|
20240318,115400,17096220,6370,6370,6370,6370,10
|
|
20240318,115300,17032520,6370,6370,6370,6370,2
|
|
20240318,115200,17019780,6370,6360,6370,6360,22
|
|
20240318,115100,16879850,6360,6360,6360,6360,6
|
|
20240318,115000,16841690,6360,6360,6360,6360,5
|
|
20240318,114900,16809890,6360,6360,6360,6360,11
|
|
20240318,114800,16739930,6360,6360,6360,6360,6
|
|
20240318,114700,16701770,6360,6360,6360,6360,15
|
|
20240318,114600,16606370,6360,6360,6360,6360,10
|
|
20240318,114500,16542770,6360,6360,6360,6360,3
|
|
20240318,114400,16523690,6360,6360,6360,6360,0
|
|
20240318,114300,16523690,6360,6360,6360,6360,24
|
|
20240318,114200,16371050,6360,6360,6360,6360,9
|
|
20240318,114100,16313810,6360,6360,6360,6360,8
|
|
20240318,114000,16262930,6350,6350,6360,6350,5
|
|
20240318,113900,16231160,6360,6350,6360,6350,5
|
|
20240318,113800,16199390,6360,6350,6360,6350,13
|
|
20240318,113700,16116720,6360,6360,6360,6360,8
|
|
20240318,113600,16065840,6350,6360,6360,6350,7
|
|
20240318,113500,16021350,6360,6360,6360,6360,10
|
|
20240318,113400,15957750,6350,6360,6360,6350,5
|
|
20240318,113300,15925980,6360,6360,6360,6360,2
|
|
20240318,113200,15913260,6350,6360,6360,6350,22
|
|
20240318,113100,15773370,6360,6360,6360,6360,2
|
|
20240318,113000,15760650,6350,6360,6360,6350,5
|
|
20240318,112900,15728880,6360,6350,6360,6350,12
|
|
20240318,112800,15652590,6360,6360,6360,6360,3
|
|
20240318,112700,15633510,6360,6360,6360,6350,20
|
|
20240318,112600,15506340,6360,6360,6360,6360,4
|
|
20240318,112500,15480900,6350,6350,6350,6350,3
|
|
20240318,112400,15461850,6360,6360,6360,6360,13
|
|
20240318,112300,15379170,6350,6350,6350,6350,3
|
|
20240318,112200,15360120,6360,6360,6360,6360,10
|
|
20240318,112100,15296520,6350,6350,6360,6350,17
|
|
20240318,112000,15188520,6350,6350,6350,6350,5
|
|
20240318,111900,15156770,6350,6340,6350,6340,4
|
|
20240318,111800,15131380,6340,6340,6340,6340,12
|
|
20240318,111700,15055300,6350,6350,6350,6350,10
|
|
20240318,111600,14991800,6350,6330,6350,6330,11
|
|
20240318,111500,14922100,6330,6330,6330,6330,1
|
|
20240318,111400,14915770,6330,6340,6340,6330,6
|
|
20240318,111300,14877770,6330,6340,6340,6330,14
|
|
20240318,111200,14789040,6340,6340,6340,6340,14
|
|
20240318,111100,14700280,6340,6340,6340,6340,5
|
|
20240318,111000,14668580,6350,6340,6350,6340,339
|
|
20240318,110900,12518930,6360,6360,6360,6360,7
|
|
20240318,110800,12474410,6360,6360,6360,6360,0
|
|
20240318,110700,12474410,6360,6360,6360,6360,16
|
|
20240318,110600,12372650,6360,6350,6360,6350,9
|
|
20240318,110500,12315420,6360,6350,6360,6350,2
|
|
20240318,110400,12302710,6360,6360,6360,6360,12
|
|
20240318,110300,12226390,6360,6360,6360,6360,5
|
|
20240318,110200,12194590,6360,6360,6360,6350,14
|
|
20240318,110100,12105660,6360,6360,6360,6360,8
|
|
20240318,110000,12054780,6350,6360,6360,6350,7
|
|
20240318,105900,12010310,6360,6350,6360,6350,17
|
|
20240318,105800,11902220,6360,6370,6370,6360,8
|
|
20240318,105700,11851290,6370,6370,6370,6370,2
|
|
20240318,105600,11838550,6370,6370,6370,6360,23
|
|
20240318,105500,11692070,6370,6370,6370,6370,2
|
|
20240318,105400,11679330,6360,6360,6360,6360,10
|
|
20240318,105300,11615730,6360,6360,6370,6350,74
|
|
20240318,105200,11145030,6360,6360,6360,6360,1
|
|
20240318,105100,11138670,6370,6360,6370,6350,20
|
|
20240318,105000,11011430,6350,6360,6360,6350,4
|
|
20240318,104900,10986010,6350,6350,6350,6350,3
|
|
20240318,104800,10966960,6350,6360,6370,6350,43
|
|
20240318,104700,10693320,6350,6350,6350,6350,3
|
|
20240318,104600,10674270,6360,6360,6370,6350,14
|
|
20240318,104500,10585150,6370,6370,6370,6370,12
|
|
20240318,104400,10508710,6370,6360,6370,6360,5
|
|
20240318,104300,10476890,6370,6360,6370,6360,3
|
|
20240318,104200,10457790,6360,6360,6360,6360,28
|
|
20240318,104100,10279710,6360,6360,6360,6360,12
|
|
20240318,104000,10203390,6360,6360,6360,6360,35
|
|
20240318,103900,9980790,6360,6360,6360,6360,1
|
|
20240318,103800,9974430,6360,6350,6360,6350,7
|
|
20240318,103700,9929930,6350,6350,6360,6350,14
|
|
20240318,103600,9840940,6360,6360,6360,6360,11
|
|
20240318,103500,9770980,6360,6350,6360,6350,5
|
|
20240318,103400,9739210,6360,6360,6360,6360,9
|
|
20240318,103300,9681970,6360,6350,6360,6350,6
|
|
20240318,103200,9643840,6350,6350,6350,6350,0
|
|
20240318,103100,9643840,6350,6350,6360,6350,32
|
|
20240318,103000,9440620,6350,6350,6350,6350,0
|
|
20240318,102900,9440620,6350,6340,6350,6340,7
|
|
20240318,102800,9396180,6340,6350,6350,6340,5
|
|
20240318,102700,9364440,6350,6350,6350,6350,2
|
|
20240318,102600,9351740,6350,6350,6350,6350,24
|
|
20240318,102500,9199340,6340,6340,6340,6340,1
|
|
20240318,102400,9193000,6340,6340,6340,6340,5
|
|
20240318,102300,9161300,6340,6340,6340,6340,9
|
|
20240318,102200,9104240,6340,6340,6340,6340,5
|
|
20240318,102100,9072540,6340,6340,6340,6340,2
|
|
20240318,102000,9059860,6340,6340,6340,6340,22
|
|
20240318,101900,8920380,6340,6340,6340,6340,5
|
|
20240318,101800,8888680,6340,6340,6340,6340,2
|
|
20240318,101700,8876000,6340,6340,6340,6340,14
|
|
20240318,101600,8787240,6340,6340,6340,6340,1
|
|
20240318,101500,8780900,6340,6340,6340,6340,21
|
|
20240318,101400,8647760,6340,6340,6340,6340,4
|
|
20240318,101300,8622400,6340,6350,6350,6340,29
|
|
20240318,101200,8438510,6350,6350,6350,6340,14
|
|
20240318,101100,8349620,6340,6350,6350,6340,4
|
|
20240318,101000,8324230,6350,6350,6350,6340,13
|
|
20240318,100900,8241690,6360,6350,6360,6350,14
|
|
20240318,100800,8152670,6360,6350,6360,6350,6
|
|
20240318,100700,8114550,6350,6350,6350,6350,3
|
|
20240318,100600,8095500,6350,6350,6350,6350,13
|
|
20240318,100500,8012950,6350,6350,6350,6350,12
|
|
20240318,100400,7936750,6350,6350,6350,6350,0
|
|
20240318,100300,7936750,6350,6350,6350,6350,10
|
|
20240318,100200,7873250,6340,6340,6350,6340,7
|
|
20240318,100100,7828850,6340,6350,6360,6340,15
|
|
20240318,100000,7733500,6360,6350,6360,6350,12
|
|
20240318,095900,7657210,6360,6360,6360,6360,2
|
|
20240318,095800,7644490,6350,6370,6370,6350,38
|
|
20240318,095700,7403150,6360,6360,6370,6360,7
|
|
20240318,095600,7358620,6360,6360,6360,6360,0
|
|
20240318,095500,7358620,6360,6360,6370,6360,29
|
|
20240318,095400,7174110,6350,6350,6350,6350,0
|
|
20240318,095300,7174110,6350,6350,6360,6350,4
|
|
20240318,095200,7148700,6340,6340,6340,6340,15
|
|
20240318,095100,7053600,6340,6340,6340,6340,2
|
|
20240318,095000,7040920,6340,6330,6340,6330,23
|
|
20240318,094900,6895260,6330,6330,6330,6330,0
|
|
20240318,094800,6895260,6330,6330,6330,6330,3
|
|
20240318,094700,6876270,6330,6330,6330,6330,9
|
|
20240318,094600,6819300,6330,6330,6330,6330,4
|
|
20240318,094500,6793980,6310,6330,6330,6310,33
|
|
20240318,094400,6585210,6330,6320,6330,6320,17
|
|
20240318,094300,6477610,6330,6330,6330,6330,15
|
|
20240318,094200,6382660,6330,6330,6330,6330,2
|
|
20240318,094100,6370000,6330,6330,6330,6330,11
|
|
20240318,094000,6300370,6310,6330,6330,6310,15
|
|
20240318,093900,6205460,6330,6320,6330,6320,13
|
|
20240318,093800,6123240,6310,6320,6320,6310,5
|
|
20240318,093700,6091650,6320,6320,6320,6320,0
|
|
20240318,093600,6091650,6320,6320,6320,6320,13
|
|
20240318,093500,6009490,6320,6300,6320,6300,224
|
|
20240318,093400,4598230,6320,6320,6320,6310,17
|
|
20240318,093300,4490810,6310,6310,6310,6310,7
|
|
20240318,093200,4446640,6310,6290,6310,6290,3
|
|
20240318,093100,4427730,6310,6310,6310,6310,3
|
|
20240318,093000,4408800,6310,6310,6310,6310,16
|
|
20240318,092900,4307840,6310,6310,6310,6310,13
|
|
20240318,092800,4225810,6310,6300,6310,6300,4
|
|
20240318,092700,4200580,6310,6310,6310,6310,10
|
|
20240318,092600,4137480,6310,6310,6310,6310,2
|
|
20240318,092500,4124860,6310,6310,6310,6300,25
|
|
20240318,092400,3967140,6310,6300,6310,6300,12
|
|
20240318,092300,3891440,6310,6300,6310,6300,3
|
|
20240318,092200,3872520,6290,6280,6290,6280,56
|
|
20240318,092100,3520300,6290,6290,6290,6290,1
|
|
20240318,092000,3514010,6280,6280,6280,6280,0
|
|
20240318,091900,3514010,6280,6280,6290,6260,417
|
|
20240318,091800,902090,6270,6270,6270,6270,0
|
|
20240318,091700,902090,6270,6270,6270,6270,0
|
|
20240318,091600,902090,6270,6270,6270,6270,0
|
|
20240318,091500,902090,6270,6270,6270,6270,0
|
|
20240318,091400,902090,6270,6270,6270,6270,0
|
|
20240318,091300,902090,6270,6270,6270,6270,0
|
|
20240318,091200,902090,6270,6270,6270,6270,0
|
|
20240318,091100,902090,6270,6270,6270,6270,0
|
|
20240318,091000,902090,6270,6270,6270,6270,0
|
|
20240318,090900,902090,6270,6270,6270,6270,0
|
|
20240318,090800,902090,6270,6270,6270,6270,0
|
|
20240318,090700,902090,6270,6270,6270,6270,1
|
|
20240318,090600,895820,6270,6270,6270,6270,0
|
|
20240318,090500,895820,6270,6270,6270,6270,1
|
|
20240318,090400,889550,6270,6310,6310,6270,104
|
|
20240318,090300,233470,6310,6310,6310,6310,0
|
|
20240318,090200,233470,6310,6310,6310,6310,0
|
|
20240318,090100,233470,6310,6310,6310,6310,0
|
|
20240318,090000,233470,6310,6310,6310,6310,37
|