586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,561945900,6300,6300,6300,6300,4770
|
|
20240318,184200,561945900,6300,6300,6300,6300,0
|
|
20240318,184100,561945900,6300,6300,6300,6300,0
|
|
20240318,184000,561945900,6300,6300,6300,6300,0
|
|
20240318,183900,561945900,6300,6300,6300,6300,0
|
|
20240318,183800,561945900,6300,6300,6300,6300,0
|
|
20240318,183700,561945900,6300,6300,6300,6300,0
|
|
20240318,183600,561945900,6300,6300,6300,6300,0
|
|
20240318,183500,561945900,6300,6300,6300,6300,0
|
|
20240318,183400,561945900,6300,6300,6300,6300,0
|
|
20240318,183300,561945900,6300,6300,6300,6300,0
|
|
20240318,183200,561945900,6300,6300,6300,6300,0
|
|
20240318,183100,561945900,6300,6300,6300,6300,0
|
|
20240318,183000,561945900,6300,6300,6300,6300,0
|
|
20240318,182900,561945900,6300,6300,6300,6300,0
|
|
20240318,182800,561945900,6300,6300,6300,6300,0
|
|
20240318,182700,561945900,6300,6300,6300,6300,0
|
|
20240318,182600,561945900,6300,6300,6300,6300,0
|
|
20240318,182500,561945900,6300,6300,6300,6300,0
|
|
20240318,182400,561945900,6300,6300,6300,6300,0
|
|
20240318,182300,561945900,6300,6300,6300,6300,0
|
|
20240318,182200,561945900,6300,6300,6300,6300,0
|
|
20240318,182100,561945900,6300,6300,6300,6300,0
|
|
20240318,182000,561945900,6300,6300,6300,6300,0
|
|
20240318,181900,561945900,6300,6300,6300,6300,0
|
|
20240318,181800,561945900,6300,6300,6300,6300,0
|
|
20240318,181700,561945900,6300,6300,6300,6300,0
|
|
20240318,181600,561945900,6300,6300,6300,6300,0
|
|
20240318,181500,561945900,6300,6300,6300,6300,0
|
|
20240318,181400,561945900,6300,6300,6300,6300,0
|
|
20240318,181300,561945900,6300,6300,6300,6300,4770
|
|
20240318,181200,561945900,6300,6300,6300,6300,0
|
|
20240318,181100,561945900,6300,6300,6300,6300,0
|
|
20240318,181000,561945900,6300,6300,6300,6300,0
|
|
20240318,180900,561945900,6300,6300,6300,6300,0
|
|
20240318,180800,561945900,6300,6300,6300,6300,0
|
|
20240318,180700,561945900,6300,6300,6300,6300,0
|
|
20240318,180600,561945900,6300,6300,6300,6300,0
|
|
20240318,180500,561945900,6300,6300,6300,6300,0
|
|
20240318,180400,561945900,6300,6300,6300,6300,0
|
|
20240318,180300,561945900,6300,6300,6300,6300,0
|
|
20240318,180200,561945900,6300,6300,6300,6300,0
|
|
20240318,180100,561945900,6300,6300,6300,6300,0
|
|
20240318,180000,561945900,6300,6300,6300,6300,0
|
|
20240318,175900,561945900,6300,6300,6300,6300,0
|
|
20240318,175800,561945900,6300,6300,6300,6300,0
|
|
20240318,175700,561945900,6300,6300,6300,6300,0
|
|
20240318,175600,561945900,6300,6300,6300,6300,0
|
|
20240318,175500,561945900,6300,6300,6300,6300,0
|
|
20240318,175400,561945900,6300,6300,6300,6300,0
|
|
20240318,175300,561945900,6300,6300,6300,6300,0
|
|
20240318,175200,561945900,6300,6300,6300,6300,0
|
|
20240318,175100,561945900,6300,6300,6300,6300,0
|
|
20240318,175000,561945900,6300,6300,6300,6300,0
|
|
20240318,174900,561945900,6300,6300,6300,6300,0
|
|
20240318,174800,561945900,6300,6300,6300,6300,0
|
|
20240318,174700,561945900,6300,6300,6300,6300,0
|
|
20240318,174600,561945900,6300,6300,6300,6300,0
|
|
20240318,174500,561945900,6300,6300,6300,6300,0
|
|
20240318,174400,561945900,6300,6300,6300,6300,0
|
|
20240318,174300,561945900,6300,6300,6300,6300,4770
|
|
20240318,174200,561945900,6300,6300,6300,6300,0
|
|
20240318,174100,561945900,6300,6300,6300,6300,0
|
|
20240318,174000,561945900,6300,6300,6300,6300,0
|
|
20240318,173900,561945900,6300,6300,6300,6300,0
|
|
20240318,173800,561945900,6300,6300,6300,6300,0
|
|
20240318,173700,561945900,6300,6300,6300,6300,0
|
|
20240318,173600,561945900,6300,6300,6300,6300,0
|
|
20240318,173500,561945900,6300,6300,6300,6300,0
|
|
20240318,173400,561945900,6300,6300,6300,6300,0
|
|
20240318,173300,561945900,6300,6300,6300,6300,0
|
|
20240318,173200,561945900,6300,6300,6300,6300,0
|
|
20240318,173100,561945900,6300,6300,6300,6300,0
|
|
20240318,173000,561945900,6300,6300,6300,6300,0
|
|
20240318,172900,561945900,6300,6300,6300,6300,0
|
|
20240318,172800,561945900,6300,6300,6300,6300,0
|
|
20240318,172700,561945900,6300,6300,6300,6300,0
|
|
20240318,172600,561945900,6300,6300,6300,6300,0
|
|
20240318,172500,561945900,6300,6300,6300,6300,0
|
|
20240318,172400,561945900,6300,6300,6300,6300,0
|
|
20240318,172300,561945900,6300,6300,6300,6300,0
|
|
20240318,172200,561945900,6300,6300,6300,6300,0
|
|
20240318,172100,561945900,6300,6300,6300,6300,0
|
|
20240318,172000,561945900,6300,6300,6300,6300,0
|
|
20240318,171900,561945900,6300,6300,6300,6300,0
|
|
20240318,171800,561945900,6300,6300,6300,6300,0
|
|
20240318,171700,561945900,6300,6300,6300,6300,0
|
|
20240318,171600,561945900,6300,6300,6300,6300,0
|
|
20240318,171500,561945900,6300,6300,6300,6300,0
|
|
20240318,171400,561945900,6300,6300,6300,6300,0
|
|
20240318,171300,561945900,6300,6300,6300,6300,4770
|
|
20240318,171200,561945900,6300,6300,6300,6300,0
|
|
20240318,171100,561945900,6300,6300,6300,6300,0
|
|
20240318,171000,561945900,6300,6300,6300,6300,0
|
|
20240318,170900,561945900,6300,6300,6300,6300,0
|
|
20240318,170800,561945900,6300,6300,6300,6300,0
|
|
20240318,170700,561945900,6300,6300,6300,6300,0
|
|
20240318,170600,561945900,6300,6300,6300,6300,0
|
|
20240318,170500,561945900,6300,6300,6300,6300,0
|
|
20240318,170400,561945900,6300,6300,6300,6300,0
|
|
20240318,170300,561945900,6300,6300,6300,6300,0
|
|
20240318,170200,561945900,6300,6300,6300,6300,0
|
|
20240318,170100,561945900,6300,6300,6300,6300,0
|
|
20240318,170000,561945900,6300,6300,6300,6300,0
|
|
20240318,165900,561945900,6300,6300,6300,6300,0
|
|
20240318,165800,561945900,6300,6300,6300,6300,0
|
|
20240318,165700,561945900,6300,6300,6300,6300,0
|
|
20240318,165600,561945900,6300,6300,6300,6300,0
|
|
20240318,165500,561945900,6300,6300,6300,6300,0
|
|
20240318,165400,561945900,6300,6300,6300,6300,0
|
|
20240318,165300,561945900,6300,6300,6300,6300,0
|
|
20240318,165200,561945900,6300,6300,6300,6300,0
|
|
20240318,165100,561945900,6300,6300,6300,6300,0
|
|
20240318,165000,561945900,6300,6300,6300,6300,0
|
|
20240318,164900,561945900,6300,6300,6300,6300,0
|
|
20240318,164800,561945900,6300,6300,6300,6300,0
|
|
20240318,164700,561945900,6300,6300,6300,6300,0
|
|
20240318,164600,561945900,6300,6300,6300,6300,0
|
|
20240318,164500,561945900,6300,6300,6300,6300,0
|
|
20240318,164400,561945900,6300,6300,6300,6300,0
|
|
20240318,164300,561945900,6300,6300,6300,6300,4770
|
|
20240318,164200,561945900,6300,6300,6300,6300,0
|
|
20240318,164100,561945900,6300,6300,6300,6300,0
|
|
20240318,164000,561945900,6300,6300,6300,6300,0
|
|
20240318,163900,561945900,6300,6300,6300,6300,0
|
|
20240318,163800,561945900,6300,6300,6300,6300,0
|
|
20240318,163700,561945900,6300,6300,6300,6300,0
|
|
20240318,163600,561945900,6300,6300,6300,6300,0
|
|
20240318,163500,561945900,6300,6300,6300,6300,0
|
|
20240318,163400,561945900,6300,6300,6300,6300,0
|
|
20240318,163300,561945900,6300,6300,6300,6300,0
|
|
20240318,163200,561945900,6300,6300,6300,6300,0
|
|
20240318,163100,561945900,6300,6300,6300,6300,0
|
|
20240318,163000,561945900,6300,6300,6300,6300,0
|
|
20240318,162900,561945900,6300,6300,6300,6300,0
|
|
20240318,162800,561945900,6300,6300,6300,6300,0
|
|
20240318,162700,561945900,6300,6300,6300,6300,0
|
|
20240318,162600,561945900,6300,6300,6300,6300,0
|
|
20240318,162500,561945900,6300,6300,6300,6300,0
|
|
20240318,162400,561945900,6300,6300,6300,6300,0
|
|
20240318,162300,561945900,6300,6300,6300,6300,0
|
|
20240318,162200,561945900,6300,6300,6300,6300,0
|
|
20240318,162100,561945900,6300,6300,6300,6300,0
|
|
20240318,162000,561945900,6300,6300,6300,6300,0
|
|
20240318,161900,561945900,6300,6300,6300,6300,0
|
|
20240318,161800,561945900,6300,6300,6300,6300,0
|
|
20240318,161700,561945900,6300,6300,6300,6300,0
|
|
20240318,161600,561945900,6300,6300,6300,6300,0
|
|
20240318,161500,561945900,6300,6300,6300,6300,0
|
|
20240318,161400,561945900,6300,6300,6300,6300,0
|
|
20240318,161300,561945900,6300,6300,6300,6300,4770
|
|
20240318,161200,561945900,6300,6300,6300,6300,0
|
|
20240318,161100,561945900,6300,6300,6300,6300,0
|
|
20240318,161000,561945900,6300,6300,6300,6300,0
|
|
20240318,160900,561945900,6300,6300,6300,6300,0
|
|
20240318,160800,561945900,6300,6300,6300,6300,0
|
|
20240318,160700,561945900,6300,6300,6300,6300,0
|
|
20240318,160600,561945900,6300,6300,6300,6300,0
|
|
20240318,160500,561945900,6300,6300,6300,6300,0
|
|
20240318,160400,561945900,6300,6300,6300,6300,0
|
|
20240318,160300,561945900,6300,6300,6300,6300,0
|
|
20240318,160200,561945900,6300,6300,6300,6300,0
|
|
20240318,160100,561945900,6300,6300,6300,6300,0
|
|
20240318,160000,561945900,6300,6300,6300,6300,0
|
|
20240318,155900,561945900,6300,6300,6300,6300,0
|
|
20240318,155800,561945900,6300,6300,6300,6300,0
|
|
20240318,155700,561945900,6300,6300,6300,6300,0
|
|
20240318,155600,561945900,6300,6300,6300,6300,0
|
|
20240318,155500,561945900,6300,6300,6300,6300,0
|
|
20240318,155400,561945900,6300,6300,6300,6300,0
|
|
20240318,155300,561945900,6300,6300,6300,6300,0
|
|
20240318,155200,561945900,6300,6300,6300,6300,0
|
|
20240318,155100,561945900,6300,6300,6300,6300,0
|
|
20240318,155000,561945900,6300,6300,6300,6300,0
|
|
20240318,154900,561945900,6300,6300,6300,6300,0
|
|
20240318,154800,561945900,6300,6300,6300,6300,0
|
|
20240318,154700,561945900,6300,6300,6300,6300,0
|
|
20240318,154600,561945900,6300,6300,6300,6300,0
|
|
20240318,154500,561945900,6300,6300,6300,6300,0
|
|
20240318,154400,561945900,6300,6300,6300,6300,0
|
|
20240318,154300,561945900,6300,6300,6300,6300,4770
|
|
20240318,154200,561945900,6300,6300,6300,6300,0
|
|
20240318,154100,561945900,6300,6300,6300,6300,0
|
|
20240318,154000,561945900,6300,6300,6300,6300,0
|
|
20240318,153900,561945900,6300,6300,6300,6300,0
|
|
20240318,153800,561945900,6300,6300,6300,6300,0
|
|
20240318,153700,561945900,6300,6300,6300,6300,0
|
|
20240318,153600,561945900,6300,6300,6300,6300,0
|
|
20240318,153500,561945900,6300,6300,6300,6300,0
|
|
20240318,153400,561945900,6300,6300,6300,6300,0
|
|
20240318,153300,561945900,6300,6300,6300,6300,0
|
|
20240318,153200,561945900,6300,6300,6300,6300,0
|
|
20240318,153100,561945900,6300,6300,6300,6300,0
|
|
20240318,153000,561945900,6300,6300,6300,6300,4770
|
|
20240318,152900,531894900,6320,6320,6320,6320,0
|
|
20240318,152800,531894900,6320,6320,6320,6320,0
|
|
20240318,152700,531894900,6320,6320,6320,6320,0
|
|
20240318,152600,531894900,6320,6320,6320,6320,0
|
|
20240318,152500,531894900,6320,6320,6320,6320,0
|
|
20240318,152400,531894900,6320,6320,6320,6320,0
|
|
20240318,152300,531894900,6320,6320,6320,6320,0
|
|
20240318,152200,531894900,6320,6320,6320,6320,0
|
|
20240318,152100,531894900,6320,6320,6320,6320,0
|
|
20240318,152000,531894900,6320,6320,6320,6320,0
|
|
20240318,151900,531894900,6320,6310,6320,6300,6150
|
|
20240318,151800,493128020,6310,6310,6310,6310,128
|
|
20240318,151700,492320340,6310,6310,6320,6310,2456
|
|
20240318,151600,476820990,6310,6310,6320,6310,123
|
|
20240318,151500,476044760,6310,6310,6320,6310,375
|
|
20240318,151400,473676050,6310,6310,6310,6310,110
|
|
20240318,151300,472981950,6310,6320,6330,6310,204
|
|
20240318,151200,471692740,6320,6320,6320,6300,3161
|
|
20240318,151100,451737000,6320,6330,6330,6320,120
|
|
20240318,151000,450978230,6330,6340,6350,6330,888
|
|
20240318,150900,445356670,6340,6330,6340,6330,117
|
|
20240318,150800,444615880,6330,6340,6350,6330,249
|
|
20240318,150700,443037240,6340,6340,6340,6340,928
|
|
20240318,150600,437153720,6340,6340,6340,6340,19
|
|
20240318,150500,437033260,6340,6340,6350,6340,183
|
|
20240318,150400,435872220,6340,6340,6350,6340,19
|
|
20240318,150300,435751750,6340,6340,6350,6340,97
|
|
20240318,150200,435136760,6340,6340,6340,6340,21
|
|
20240318,150100,435003620,6340,6320,6340,6320,67
|
|
20240318,150000,434579240,6320,6320,6320,6320,21
|
|
20240318,145900,434446520,6320,6320,6320,6320,19
|
|
20240318,145800,434326440,6320,6320,6320,6320,18
|
|
20240318,145700,434212680,6320,6320,6320,6310,1140
|
|
20240318,145600,427008030,6320,6330,6330,6320,18
|
|
20240318,145500,426894130,6330,6330,6330,6330,110
|
|
20240318,145400,426197830,6330,6330,6330,6330,15
|
|
20240318,145300,426102880,6330,6330,6330,6330,99
|
|
20240318,145200,425476210,6330,6320,6330,6320,31
|
|
20240318,145100,425280220,6320,6320,6320,6320,16
|
|
20240318,145000,425179100,6320,6330,6330,6320,113
|
|
20240318,144900,424464730,6330,6320,6330,6320,40
|
|
20240318,144800,424211920,6320,6320,6340,6320,80
|
|
20240318,144700,423705590,6330,6320,6330,6320,26
|
|
20240318,144600,423541250,6320,6320,6320,6320,19
|
|
20240318,144500,423421170,6320,6320,6320,6320,20
|
|
20240318,144400,423294770,6320,6320,6330,6320,44
|
|
20240318,144300,423016530,6320,6310,6330,6310,105
|
|
20240318,144200,422352100,6310,6310,6320,6310,1634
|
|
20240318,144100,412025450,6310,6320,6320,6310,2621
|
|
20240318,144000,395460780,6320,6330,6330,6320,466
|
|
20240318,143900,392511060,6330,6330,6330,6330,836
|
|
20240318,143800,387219180,6330,6330,6330,6330,21
|
|
20240318,143700,387086250,6330,6330,6340,6330,155
|
|
20240318,143600,386104000,6330,6330,6330,6330,18
|
|
20240318,143500,385990060,6330,6330,6340,6330,749
|
|
20240318,143400,381248880,6330,6330,6330,6330,22
|
|
20240318,143300,381109620,6330,6340,6340,6330,134
|
|
20240318,143200,380260590,6340,6340,6340,6340,26
|
|
20240318,143100,380095750,6340,6340,6340,6340,20
|
|
20240318,143000,379968950,6340,6340,6340,6340,185
|
|
20240318,142900,378796050,6340,6340,6340,6340,19
|
|
20240318,142800,378675590,6340,6340,6350,6340,1130
|
|
20240318,142700,371511380,6340,6350,6350,6340,140
|
|
20240318,142600,370623280,6340,6340,6340,6340,20
|
|
20240318,142500,370496480,6340,6350,6350,6340,21
|
|
20240318,142400,370363330,6340,6340,6340,6340,158
|
|
20240318,142300,369361610,6350,6350,6350,6350,14
|
|
20240318,142200,369272710,6350,6350,6350,6350,739
|
|
20240318,142100,364580060,6350,6350,6350,6350,96
|
|
20240318,142000,363970460,6350,6360,6360,6350,1545
|
|
20240318,141900,354159700,6350,6350,6350,6350,20
|
|
20240318,141800,354032700,6350,6350,6350,6350,0
|
|
20240318,141700,354032700,6350,6350,6350,6350,153
|
|
20240318,141600,353061150,6350,6350,6350,6350,0
|
|
20240318,141500,353061150,6350,6360,6360,6350,21
|
|
20240318,141400,352927790,6360,6350,6360,6350,21
|
|
20240318,141300,352794430,6360,6350,6360,6350,131
|
|
20240318,141200,351962570,6350,6350,6350,6350,20
|
|
20240318,141100,351835570,6350,6350,6350,6350,20
|
|
20240318,141000,351708570,6350,6350,6350,6350,0
|
|
20240318,140900,351708570,6350,6350,6350,6350,320
|
|
20240318,140800,349676570,6350,6350,6350,6350,103
|
|
20240318,140700,349022520,6350,6350,6350,6350,157
|
|
20240318,140600,348025570,6350,6350,6350,6350,20
|
|
20240318,140500,347898570,6360,6360,6360,6360,1
|
|
20240318,140400,347892210,6350,6360,6360,6350,1395
|
|
20240318,140300,339020210,6360,6360,6360,6360,20
|
|
20240318,140200,338893010,6360,6360,6360,6360,31
|
|
20240318,140100,338695850,6360,6360,6360,6360,30
|
|
20240318,140000,338505050,6360,6360,6360,6360,20
|
|
20240318,135900,338377850,6360,6360,6360,6360,157
|
|
20240318,135800,337379330,6360,6380,6380,6360,21
|
|
20240318,135700,337245750,6360,6360,6360,6360,20
|
|
20240318,135600,337118550,6390,6390,6390,6390,0
|
|
20240318,135500,337118550,6390,6360,6390,6360,1000
|
|
20240318,135400,330729500,6360,6360,6360,6360,0
|
|
20240318,135300,330729500,6360,6360,6360,6360,20
|
|
20240318,135200,330602300,6370,6360,6370,6360,115
|
|
20240318,135100,329870400,6360,6360,6360,6360,0
|
|
20240318,135000,329870400,6360,6380,6380,6360,356
|
|
20240318,134900,327602500,6370,6370,6370,6370,76
|
|
20240318,134800,327118380,6370,6370,6370,6370,54
|
|
20240318,134700,326774400,6370,6370,6370,6370,20
|
|
20240318,134600,326647000,6380,6370,6380,6370,67
|
|
20240318,134500,326220200,6370,6370,6370,6370,0
|
|
20240318,134400,326220200,6370,6370,6370,6370,503
|
|
20240318,134300,323016090,6360,6360,6360,6360,44
|
|
20240318,134200,322736250,6360,6360,6360,6360,86
|
|
20240318,134100,322189290,6360,6360,6360,6360,59
|
|
20240318,134000,321814050,6360,6360,6360,6360,0
|
|
20240318,133900,321814050,6360,6370,6370,6360,103
|
|
20240318,133800,321158470,6360,6360,6360,6360,52
|
|
20240318,133700,320827750,6360,6360,6360,6360,35
|
|
20240318,133600,320605150,6360,6360,6360,6360,76
|
|
20240318,133500,320121790,6360,6360,6360,6360,54
|
|
20240318,133400,319778350,6360,6360,6360,6360,45
|
|
20240318,133300,319492150,6360,6360,6360,6360,63
|
|
20240318,133200,319091470,6360,6360,6360,6360,0
|
|
20240318,133100,319091470,6360,6360,6360,6360,61
|
|
20240318,133000,318703510,6360,6360,6360,6360,59
|
|
20240318,132900,318328270,6360,6360,6360,6360,23
|
|
20240318,132800,318181990,6360,6360,6360,6360,65
|
|
20240318,132700,317768590,6360,6360,6360,6360,39
|
|
20240318,132600,317520550,6390,6380,6390,6380,3
|
|
20240318,132500,317501400,6360,6360,6360,6360,49
|
|
20240318,132400,317189760,6390,6360,6390,6360,74
|
|
20240318,132300,316717520,6360,6380,6380,6360,15
|
|
20240318,132200,316622040,6370,6360,6370,6360,167
|
|
20240318,132100,315558920,6360,6360,6360,6360,2
|
|
20240318,132000,315546200,6360,6360,6360,6360,60
|
|
20240318,131900,315164600,6360,6360,6360,6360,20
|
|
20240318,131800,315037400,6370,6360,6370,6360,91
|
|
20240318,131700,314458340,6360,6360,6360,6360,22
|
|
20240318,131600,314318420,6360,6360,6360,6360,220
|
|
20240318,131500,312919220,6360,6360,6360,6360,103
|
|
20240318,131400,312264140,6360,6360,6360,6360,20
|
|
20240318,131300,312136940,6360,6360,6360,6360,20
|
|
20240318,131200,312009740,6360,6360,6360,6360,34
|
|
20240318,131100,311793500,6360,6360,6360,6360,20
|
|
20240318,131000,311666300,6360,6360,6360,6360,0
|
|
20240318,130900,311666300,6360,6360,6360,6360,47
|
|
20240318,130800,311367380,6360,6360,6360,6360,20
|
|
20240318,130700,311240180,6360,6370,6370,6360,109
|
|
20240318,130600,310545970,6370,6370,6370,6370,31
|
|
20240318,130500,310348500,6380,6370,6380,6370,25
|
|
20240318,130400,310189200,6370,6370,6370,6370,83
|
|
20240318,130300,309660490,6370,6370,6370,6370,194
|
|
20240318,130200,308424710,6370,6370,6370,6370,22
|
|
20240318,130100,308284570,6370,6370,6370,6370,17
|
|
20240318,130000,308176280,6370,6370,6370,6370,36
|
|
20240318,125900,307946960,6360,6360,6360,6360,16
|
|
20240318,125800,307845200,6360,6360,6360,6360,20
|
|
20240318,125700,307718000,6360,6360,6360,6360,43
|
|
20240318,125600,307444520,6360,6360,6360,6360,0
|
|
20240318,125500,307444520,6360,6360,6370,6360,78
|
|
20240318,125400,306948240,6370,6360,6370,6360,22
|
|
20240318,125300,306808300,6360,6360,6360,6360,2
|
|
20240318,125200,306795580,6360,6370,6370,6360,87
|
|
20240318,125100,306242160,6360,6360,6360,6360,20
|
|
20240318,125000,306114960,6360,6360,6360,6360,110
|
|
20240318,124900,305415360,6360,6370,6370,6360,220
|
|
20240318,124800,304016060,6390,6380,6390,6380,100
|
|
20240318,124700,303377100,6360,6370,6390,6360,530
|
|
20240318,124600,299996730,6360,6360,6360,6360,45
|
|
20240318,124500,299710530,6360,6360,6360,6360,14
|
|
20240318,124400,299621490,6360,6360,6360,6360,34
|
|
20240318,124300,299405250,6360,6360,6360,6360,20
|
|
20240318,124200,299278050,6360,6360,6360,6360,13
|
|
20240318,124100,299195370,6360,6360,6360,6360,54
|
|
20240318,124000,298851930,6360,6360,6360,6360,20
|
|
20240318,123900,298724730,6360,6360,6360,6360,15
|
|
20240318,123800,298629330,6360,6360,6360,6360,261
|
|
20240318,123700,296969370,6360,6360,6360,6360,0
|
|
20240318,123600,296969370,6360,6360,6360,6360,20
|
|
20240318,123500,296842170,6360,6360,6360,6360,20
|
|
20240318,123400,296714970,6370,6370,6370,6370,1
|
|
20240318,123300,296708600,6360,6370,6370,6360,385
|
|
20240318,123200,294259980,6370,6370,6370,6370,84
|
|
20240318,123100,293724900,6390,6390,6390,6390,1
|
|
20240318,123000,293718510,6370,6370,6370,6370,22
|
|
20240318,122900,293578370,6370,6370,6370,6370,20
|
|
20240318,122800,293450970,6390,6390,6390,6390,0
|
|
20240318,122700,293450970,6390,6390,6390,6370,24
|
|
20240318,122600,293298010,6380,6380,6380,6380,2
|
|
20240318,122500,293285250,6360,6360,6360,6360,22
|
|
20240318,122400,293145330,6360,6360,6360,6360,81
|
|
20240318,122300,292630170,6360,6360,6360,6360,2
|
|
20240318,122200,292617450,6360,6360,6360,6360,20
|
|
20240318,122100,292490250,6390,6360,6390,6360,21
|
|
20240318,122000,292356660,6360,6360,6360,6360,0
|
|
20240318,121900,292356660,6360,6360,6360,6360,20
|
|
20240318,121800,292229460,6390,6360,6390,6360,21
|
|
20240318,121700,292095870,6390,6390,6390,6390,1
|
|
20240318,121600,292089480,6360,6360,6360,6360,20
|
|
20240318,121500,291962280,6360,6360,6360,6360,0
|
|
20240318,121400,291962280,6360,6390,6390,6360,21
|
|
20240318,121300,291828690,6360,6360,6360,6360,20
|
|
20240318,121200,291701490,6370,6360,6370,6360,45
|
|
20240318,121100,291414990,6350,6360,6360,6350,36
|
|
20240318,121000,291186320,6390,6390,6390,6360,422
|
|
20240318,120900,288502340,6360,6360,6360,6360,0
|
|
20240318,120800,288502340,6360,6360,6360,6360,20
|
|
20240318,120700,288375140,6360,6360,6360,6360,20
|
|
20240318,120600,288247940,6390,6390,6390,6390,2
|
|
20240318,120500,288235160,6360,6360,6360,6360,80
|
|
20240318,120400,287726360,6350,6350,6350,6350,0
|
|
20240318,120300,287726360,6350,6350,6350,6350,20
|
|
20240318,120200,287599360,6350,6350,6350,6350,20
|
|
20240318,120100,287472360,6350,6350,6350,6350,0
|
|
20240318,120000,287472360,6350,6350,6350,6350,20
|
|
20240318,115900,287345360,6350,6350,6350,6350,20
|
|
20240318,115800,287218360,6350,6350,6350,6350,0
|
|
20240318,115700,287218360,6350,6350,6350,6350,20
|
|
20240318,115600,287091360,6350,6350,6350,6350,20
|
|
20240318,115500,286964360,6350,6350,6350,6350,0
|
|
20240318,115400,286964360,6350,6350,6350,6350,20
|
|
20240318,115300,286837360,6350,6350,6350,6350,0
|
|
20240318,115200,286837360,6350,6390,6400,6350,130
|
|
20240318,115100,286006930,6350,6350,6350,6350,20
|
|
20240318,115000,285879930,6390,6390,6390,6390,50
|
|
20240318,114900,285560430,6340,6350,6350,6340,21
|
|
20240318,114800,285427280,6340,6340,6340,6340,20
|
|
20240318,114700,285300480,6340,6340,6340,6340,0
|
|
20240318,114600,285300480,6340,6340,6340,6340,20
|
|
20240318,114500,285173680,6340,6340,6340,6340,0
|
|
20240318,114400,285173680,6340,6340,6340,6340,20
|
|
20240318,114300,285046880,6340,6340,6340,6340,20
|
|
20240318,114200,284920080,6340,6340,6340,6340,0
|
|
20240318,114100,284920080,6340,6340,6340,6340,20
|
|
20240318,114000,284793280,6340,6340,6340,6340,20
|
|
20240318,113900,284666480,6340,6340,6340,6340,0
|
|
20240318,113800,284666480,6340,6340,6340,6340,21
|
|
20240318,113700,284533340,6340,6340,6340,6340,20
|
|
20240318,113600,284406540,6360,6360,6360,6360,100
|
|
20240318,113500,283770540,6340,6340,6340,6340,20
|
|
20240318,113400,283643740,6350,6390,6390,6350,51
|
|
20240318,113300,283319850,6340,6340,6340,6340,20
|
|
20240318,113200,283193050,6390,6340,6390,6340,21
|
|
20240318,113100,283059860,6390,6390,6390,6390,0
|
|
20240318,113000,283059860,6390,6340,6390,6340,52
|
|
20240318,112900,282730080,6390,6340,6390,6340,22
|
|
20240318,112800,282590500,6390,6350,6390,6350,11
|
|
20240318,112700,282520410,6350,6370,6390,6350,35
|
|
20240318,112600,282297630,6340,6340,6340,6340,20
|
|
20240318,112500,282170830,6370,6370,6370,6370,7
|
|
20240318,112400,282126240,6340,6340,6340,6340,20
|
|
20240318,112300,281999440,6360,6360,6360,6360,500
|
|
20240318,112200,278819440,6340,6340,6340,6340,20
|
|
20240318,112100,278692640,6350,6340,6350,6340,120
|
|
20240318,112000,277930840,6350,6350,6350,6350,100
|
|
20240318,111900,277295840,6350,6340,6350,6340,148
|
|
20240318,111800,276356340,6340,6340,6340,6340,20
|
|
20240318,111700,276229540,6350,6350,6350,6350,2
|
|
20240318,111600,276216840,6340,6350,6350,6340,41
|
|
20240318,111500,275956700,6350,6330,6350,6320,2029
|
|
20240318,111400,263119950,6330,6330,6330,6330,529
|
|
20240318,111300,259771380,6330,6340,6340,6330,2549
|
|
20240318,111200,243635180,6340,6330,6340,6330,75
|
|
20240318,111100,243160400,6330,6340,6340,6330,367
|
|
20240318,111000,240833820,6340,6340,6340,6330,606
|
|
20240318,110900,236991980,6340,6340,6340,6340,416
|
|
20240318,110800,234354540,6340,6340,6340,6340,20
|
|
20240318,110700,234227740,6340,6330,6340,6330,448
|
|
20240318,110600,231387620,6340,6340,6340,6340,582
|
|
20240318,110500,227697740,6340,6340,6340,6340,20
|
|
20240318,110400,227570940,6340,6340,6340,6340,112
|
|
20240318,110300,226860860,6350,6350,6350,6350,1
|
|
20240318,110200,226854510,6340,6340,6340,6340,520
|
|
20240318,110100,223557710,6350,6350,6350,6350,51
|
|
20240318,110000,223233860,6350,6350,6350,6340,467
|
|
20240318,105900,220268610,6340,6350,6350,6340,125
|
|
20240318,105800,219475290,6350,6350,6350,6350,144
|
|
20240318,105700,218560890,6350,6350,6350,6350,220
|
|
20240318,105600,217163890,6350,6350,6350,6350,20
|
|
20240318,105500,217036890,6360,6360,6360,6360,2
|
|
20240318,105400,217024170,6360,6360,6360,6360,13
|
|
20240318,105300,216941490,6370,6370,6370,6370,9
|
|
20240318,105200,216884160,6370,6370,6370,6370,60
|
|
20240318,105100,216501960,6370,6370,6370,6370,47
|
|
20240318,105000,216202570,6370,6370,6370,6370,0
|
|
20240318,104900,216202570,6370,6380,6380,6370,43
|
|
20240318,104800,215928430,6370,6360,6370,6360,104
|
|
20240318,104700,215266840,6360,6360,6360,6360,0
|
|
20240318,104600,215266840,6360,6360,6360,6360,20
|
|
20240318,104500,215139640,6370,6400,6400,6370,10
|
|
20240318,104400,215075790,6400,6400,6400,6400,5
|
|
20240318,104300,215043790,6350,6350,6350,6350,20
|
|
20240318,104200,214916790,6350,6400,6400,6350,22
|
|
20240318,104100,214776990,6360,6360,6360,6360,235
|
|
20240318,104000,213282390,6350,6350,6350,6350,20
|
|
20240318,103900,213155390,6360,6350,6360,6350,509
|
|
20240318,103800,209918490,6330,6340,6360,6330,2681
|
|
20240318,103700,192907930,6340,6360,6360,6340,3553
|
|
20240318,103600,170352650,6360,6370,6370,6350,5663
|
|
20240318,103500,134375220,6370,6410,6410,6370,46
|
|
20240318,103400,134081910,6410,6410,6410,6410,1
|
|
20240318,103300,134075500,6370,6380,6380,6370,2000
|
|
20240318,103200,121329420,6380,6390,6390,6380,520
|
|
20240318,103100,118010960,6390,6390,6390,6390,0
|
|
20240318,103000,118010960,6390,6390,6390,6390,23
|
|
20240318,102900,117863990,6410,6410,6410,6410,30
|
|
20240318,102800,117671690,6420,6420,6420,6420,0
|
|
20240318,102700,117671690,6420,6420,6420,6420,52
|
|
20240318,102600,117337850,6420,6420,6420,6420,1
|
|
20240318,102500,117331430,6380,6380,6380,6380,0
|
|
20240318,102400,117331430,6380,6380,6380,6380,0
|
|
20240318,102300,117331430,6380,6380,6380,6380,36
|
|
20240318,102200,117101750,6420,6420,6420,6420,3
|
|
20240318,102100,117082490,6420,6420,6420,6420,0
|
|
20240318,102000,117082490,6420,6420,6420,6420,0
|
|
20240318,101900,117082490,6420,6420,6420,6420,0
|
|
20240318,101800,117082490,6420,6420,6420,6420,0
|
|
20240318,101700,117082490,6420,6420,6420,6420,0
|
|
20240318,101600,117082490,6420,6420,6420,6420,0
|
|
20240318,101500,117082490,6420,6380,6420,6380,136
|
|
20240318,101400,116210810,6430,6430,6430,6430,0
|
|
20240318,101300,116210810,6430,6430,6430,6430,0
|
|
20240318,101200,116210810,6430,6430,6430,6430,0
|
|
20240318,101100,116210810,6430,6430,6430,6430,0
|
|
20240318,101000,116210810,6430,6430,6430,6430,0
|
|
20240318,100900,116210810,6430,6390,6430,6390,381
|
|
20240318,100800,113776180,6390,6410,6410,6390,3023
|
|
20240318,100700,94423400,6420,6420,6420,6420,0
|
|
20240318,100600,94423400,6420,6420,6420,6420,270
|
|
20240318,100500,92690000,6430,6430,6430,6430,0
|
|
20240318,100400,92690000,6430,6430,6430,6430,2
|
|
20240318,100300,92677140,6430,6420,6430,6420,25
|
|
20240318,100200,92516630,6420,6430,6430,6420,16
|
|
20240318,100100,92413900,6420,6420,6420,6420,0
|
|
20240318,100000,92413900,6420,6420,6420,6420,30
|
|
20240318,095900,92221300,6430,6430,6430,6430,0
|
|
20240318,095800,92221300,6430,6420,6430,6420,28
|
|
20240318,095700,92041490,6430,6430,6430,6430,0
|
|
20240318,095600,92041490,6430,6430,6430,6430,0
|
|
20240318,095500,92041490,6430,6430,6430,6430,24
|
|
20240318,095400,91887170,6420,6420,6420,6420,0
|
|
20240318,095300,91887170,6420,6420,6420,6420,0
|
|
20240318,095200,91887170,6420,6430,6430,6420,132
|
|
20240318,095100,91038460,6440,6430,6440,6430,262
|
|
20240318,095000,89353790,6410,6410,6410,6410,201
|
|
20240318,094900,88065380,6430,6430,6430,6430,1
|
|
20240318,094800,88058950,6430,6410,6430,6410,114
|
|
20240318,094700,87326390,6430,6430,6430,6430,1
|
|
20240318,094600,87319960,6420,6420,6420,6420,1
|
|
20240318,094500,87313540,6430,6420,6430,6420,14
|
|
20240318,094400,87223640,6420,6420,6420,6420,574
|
|
20240318,094300,83538560,6420,6430,6430,6420,18
|
|
20240318,094200,83422990,6440,6440,6440,6440,208
|
|
20240318,094100,82083470,6430,6430,6430,6430,1
|
|
20240318,094000,82077040,6430,6420,6430,6420,193
|
|
20240318,093900,80836980,6420,6420,6420,6420,101
|
|
20240318,093800,80188560,6420,6410,6420,6410,351
|
|
20240318,093700,77937150,6410,6410,6410,6410,123
|
|
20240318,093600,77148720,6400,6400,6400,6400,0
|
|
20240318,093500,77148720,6400,6400,6400,6400,23
|
|
20240318,093400,77001520,6400,6400,6400,6400,0
|
|
20240318,093300,77001520,6400,6400,6400,6400,0
|
|
20240318,093200,77001520,6400,6400,6400,6400,24
|
|
20240318,093100,76847920,6410,6410,6410,6410,32
|
|
20240318,093000,76642800,6410,6410,6410,6410,119
|
|
20240318,092900,75880010,6410,6410,6410,6400,380
|
|
20240318,092800,73447710,6400,6410,6410,6400,43
|
|
20240318,092700,73172310,6400,6400,6400,6400,159
|
|
20240318,092600,72154710,6400,6400,6400,6400,9
|
|
20240318,092500,72097110,6400,6400,6400,6400,6
|
|
20240318,092400,72058710,6400,6400,6400,6400,250
|
|
20240318,092300,70458710,6400,6400,6400,6400,0
|
|
20240318,092200,70458710,6400,6400,6400,6400,0
|
|
20240318,092100,70458710,6400,6400,6400,6400,0
|
|
20240318,092000,70458710,6400,6400,6400,6400,347
|
|
20240318,091900,68237910,6400,6390,6400,6390,1198
|
|
20240318,091800,60577980,6390,6390,6390,6360,1735
|
|
20240318,091700,49512770,6400,6400,6400,6400,619
|
|
20240318,091600,45551170,6410,6420,6420,6410,2277
|
|
20240318,091500,30941150,6420,6420,6420,6420,686
|
|
20240318,091400,26537030,6420,6420,6420,6420,1
|
|
20240318,091300,26530610,6420,6420,6420,6420,30
|
|
20240318,091200,26338010,6420,6420,6420,6420,21
|
|
20240318,091100,26203190,6420,6440,6440,6420,53
|
|
20240318,091000,25862810,6440,6430,6440,6430,978
|
|
20240318,090900,19569210,6430,6440,6440,6430,26
|
|
20240318,090800,19402020,6430,6420,6450,6420,436
|
|
20240318,090700,16593200,6420,6410,6420,6410,223
|
|
20240318,090600,15163750,6410,6400,6410,6400,57
|
|
20240318,090500,14798890,6400,6370,6400,6370,87
|
|
20240318,090400,14242120,6370,6370,6370,6370,458
|
|
20240318,090300,11324660,6360,6360,6360,6360,0
|
|
20240318,090200,11324660,6360,6360,6360,6340,1177
|
|
20240318,090100,3839100,6350,6350,6350,6350,340
|
|
20240318,090000,1680100,6340,6340,6340,6340,265
|