586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184300,517457610,6390,6390,6390,6390,2134
|
|
20240318,184200,517457610,6390,6390,6390,6390,0
|
|
20240318,184100,517457610,6390,6390,6390,6390,0
|
|
20240318,184000,517457610,6390,6390,6390,6390,0
|
|
20240318,183900,517457610,6390,6390,6390,6390,0
|
|
20240318,183800,517457610,6390,6390,6390,6390,0
|
|
20240318,183700,517457610,6390,6390,6390,6390,0
|
|
20240318,183600,517457610,6390,6390,6390,6390,0
|
|
20240318,183500,517457610,6390,6390,6390,6390,0
|
|
20240318,183400,517457610,6390,6390,6390,6390,0
|
|
20240318,183300,517457610,6390,6390,6390,6390,0
|
|
20240318,183200,517457610,6390,6390,6390,6390,0
|
|
20240318,183100,517457610,6390,6390,6390,6390,0
|
|
20240318,183000,517457610,6390,6390,6390,6390,0
|
|
20240318,182900,517457610,6390,6390,6390,6390,0
|
|
20240318,182800,517457610,6390,6390,6390,6390,0
|
|
20240318,182700,517457610,6390,6390,6390,6390,0
|
|
20240318,182600,517457610,6390,6390,6390,6390,0
|
|
20240318,182500,517457610,6390,6390,6390,6390,0
|
|
20240318,182400,517457610,6390,6390,6390,6390,0
|
|
20240318,182300,517457610,6390,6390,6390,6390,0
|
|
20240318,182200,517457610,6390,6390,6390,6390,0
|
|
20240318,182100,517457610,6390,6390,6390,6390,0
|
|
20240318,182000,517457610,6390,6390,6390,6390,0
|
|
20240318,181900,517457610,6390,6390,6390,6390,0
|
|
20240318,181800,517457610,6390,6390,6390,6390,0
|
|
20240318,181700,517457610,6390,6390,6390,6390,0
|
|
20240318,181600,517457610,6390,6390,6390,6390,0
|
|
20240318,181500,517457610,6390,6390,6390,6390,0
|
|
20240318,181400,517457610,6390,6390,6390,6390,0
|
|
20240318,181300,517457610,6390,6390,6390,6390,2134
|
|
20240318,181200,517457610,6390,6390,6390,6390,0
|
|
20240318,181100,517457610,6390,6390,6390,6390,0
|
|
20240318,181000,517457610,6390,6390,6390,6390,0
|
|
20240318,180900,517457610,6390,6390,6390,6390,0
|
|
20240318,180800,517457610,6390,6390,6390,6390,0
|
|
20240318,180700,517457610,6390,6390,6390,6390,0
|
|
20240318,180600,517457610,6390,6390,6390,6390,0
|
|
20240318,180500,517457610,6390,6390,6390,6390,0
|
|
20240318,180400,517457610,6390,6390,6390,6390,0
|
|
20240318,180300,517457610,6390,6390,6390,6390,0
|
|
20240318,180200,517457610,6390,6390,6390,6390,0
|
|
20240318,180100,517457610,6390,6390,6390,6390,0
|
|
20240318,180000,517457610,6390,6390,6390,6390,0
|
|
20240318,175900,517457610,6390,6390,6390,6390,0
|
|
20240318,175800,517457610,6390,6390,6390,6390,0
|
|
20240318,175700,517457610,6390,6390,6390,6390,0
|
|
20240318,175600,517457610,6390,6390,6390,6390,0
|
|
20240318,175500,517457610,6390,6390,6390,6390,0
|
|
20240318,175400,517457610,6390,6390,6390,6390,0
|
|
20240318,175300,517457610,6390,6390,6390,6390,0
|
|
20240318,175200,517457610,6390,6390,6390,6390,0
|
|
20240318,175100,517457610,6390,6390,6390,6390,0
|
|
20240318,175000,517457610,6390,6390,6390,6390,0
|
|
20240318,174900,517457610,6390,6390,6390,6390,0
|
|
20240318,174800,517457610,6390,6390,6390,6390,0
|
|
20240318,174700,517457610,6390,6390,6390,6390,0
|
|
20240318,174600,517457610,6390,6390,6390,6390,0
|
|
20240318,174500,517457610,6390,6390,6390,6390,0
|
|
20240318,174400,517457610,6390,6390,6390,6390,0
|
|
20240318,174300,517457610,6390,6390,6390,6390,2134
|
|
20240318,174200,517457610,6390,6390,6390,6390,0
|
|
20240318,174100,517457610,6390,6390,6390,6390,0
|
|
20240318,174000,517457610,6390,6390,6390,6390,0
|
|
20240318,173900,517457610,6390,6390,6390,6390,0
|
|
20240318,173800,517457610,6390,6390,6390,6390,0
|
|
20240318,173700,517457610,6390,6390,6390,6390,0
|
|
20240318,173600,517457610,6390,6390,6390,6390,0
|
|
20240318,173500,517457610,6390,6390,6390,6390,0
|
|
20240318,173400,517457610,6390,6390,6390,6390,0
|
|
20240318,173300,517457610,6390,6390,6390,6390,0
|
|
20240318,173200,517457610,6390,6390,6390,6390,0
|
|
20240318,173100,517457610,6390,6390,6390,6390,0
|
|
20240318,173000,517457610,6390,6390,6390,6390,0
|
|
20240318,172900,517457610,6390,6390,6390,6390,0
|
|
20240318,172800,517457610,6390,6390,6390,6390,0
|
|
20240318,172700,517457610,6390,6390,6390,6390,0
|
|
20240318,172600,517457610,6390,6390,6390,6390,0
|
|
20240318,172500,517457610,6390,6390,6390,6390,0
|
|
20240318,172400,517457610,6390,6390,6390,6390,0
|
|
20240318,172300,517457610,6390,6390,6390,6390,0
|
|
20240318,172200,517457610,6390,6390,6390,6390,0
|
|
20240318,172100,517457610,6390,6390,6390,6390,0
|
|
20240318,172000,517457610,6390,6390,6390,6390,0
|
|
20240318,171900,517457610,6390,6390,6390,6390,0
|
|
20240318,171800,517457610,6390,6390,6390,6390,0
|
|
20240318,171700,517457610,6390,6390,6390,6390,0
|
|
20240318,171600,517457610,6390,6390,6390,6390,0
|
|
20240318,171500,517457610,6390,6390,6390,6390,0
|
|
20240318,171400,517457610,6390,6390,6390,6390,0
|
|
20240318,171300,517457610,6390,6390,6390,6390,2134
|
|
20240318,171200,517457610,6390,6390,6390,6390,0
|
|
20240318,171100,517457610,6390,6390,6390,6390,0
|
|
20240318,171000,517457610,6390,6390,6390,6390,0
|
|
20240318,170900,517457610,6390,6390,6390,6390,0
|
|
20240318,170800,517457610,6390,6390,6390,6390,0
|
|
20240318,170700,517457610,6390,6390,6390,6390,0
|
|
20240318,170600,517457610,6390,6390,6390,6390,0
|
|
20240318,170500,517457610,6390,6390,6390,6390,0
|
|
20240318,170400,517457610,6390,6390,6390,6390,0
|
|
20240318,170300,517457610,6390,6390,6390,6390,0
|
|
20240318,170200,517457610,6390,6390,6390,6390,0
|
|
20240318,170100,517457610,6390,6390,6390,6390,0
|
|
20240318,170000,517457610,6390,6390,6390,6390,0
|
|
20240318,165900,517457610,6390,6390,6390,6390,0
|
|
20240318,165800,517457610,6390,6390,6390,6390,0
|
|
20240318,165700,517457610,6390,6390,6390,6390,0
|
|
20240318,165600,517457610,6390,6390,6390,6390,0
|
|
20240318,165500,517457610,6390,6390,6390,6390,0
|
|
20240318,165400,517457610,6390,6390,6390,6390,0
|
|
20240318,165300,517457610,6390,6390,6390,6390,0
|
|
20240318,165200,517457610,6390,6390,6390,6390,0
|
|
20240318,165100,517457610,6390,6390,6390,6390,0
|
|
20240318,165000,517457610,6390,6390,6390,6390,0
|
|
20240318,164900,517457610,6390,6390,6390,6390,0
|
|
20240318,164800,517457610,6390,6390,6390,6390,0
|
|
20240318,164700,517457610,6390,6390,6390,6390,0
|
|
20240318,164600,517457610,6390,6390,6390,6390,0
|
|
20240318,164500,517457610,6390,6390,6390,6390,0
|
|
20240318,164400,517457610,6390,6390,6390,6390,0
|
|
20240318,164300,517457610,6390,6390,6390,6390,2134
|
|
20240318,164200,517457610,6390,6390,6390,6390,0
|
|
20240318,164100,517457610,6390,6390,6390,6390,0
|
|
20240318,164000,517457610,6390,6390,6390,6390,0
|
|
20240318,163900,517457610,6390,6390,6390,6390,0
|
|
20240318,163800,517457610,6390,6390,6390,6390,0
|
|
20240318,163700,517457610,6390,6390,6390,6390,0
|
|
20240318,163600,517457610,6390,6390,6390,6390,0
|
|
20240318,163500,517457610,6390,6390,6390,6390,0
|
|
20240318,163400,517457610,6390,6390,6390,6390,0
|
|
20240318,163300,517457610,6390,6390,6390,6390,0
|
|
20240318,163200,517457610,6390,6390,6390,6390,0
|
|
20240318,163100,517457610,6390,6390,6390,6390,0
|
|
20240318,163000,517457610,6390,6390,6390,6390,0
|
|
20240318,162900,517457610,6390,6390,6390,6390,0
|
|
20240318,162800,517457610,6390,6390,6390,6390,0
|
|
20240318,162700,517457610,6390,6390,6390,6390,0
|
|
20240318,162600,517457610,6390,6390,6390,6390,0
|
|
20240318,162500,517457610,6390,6390,6390,6390,0
|
|
20240318,162400,517457610,6390,6390,6390,6390,0
|
|
20240318,162300,517457610,6390,6390,6390,6390,0
|
|
20240318,162200,517457610,6390,6390,6390,6390,0
|
|
20240318,162100,517457610,6390,6390,6390,6390,0
|
|
20240318,162000,517457610,6390,6390,6390,6390,0
|
|
20240318,161900,517457610,6390,6390,6390,6390,0
|
|
20240318,161800,517457610,6390,6390,6390,6390,0
|
|
20240318,161700,517457610,6390,6390,6390,6390,0
|
|
20240318,161600,517457610,6390,6390,6390,6390,0
|
|
20240318,161500,517457610,6390,6390,6390,6390,0
|
|
20240318,161400,517457610,6390,6390,6390,6390,0
|
|
20240318,161300,517457610,6390,6390,6390,6390,2134
|
|
20240318,161200,517457610,6390,6390,6390,6390,0
|
|
20240318,161100,517457610,6390,6390,6390,6390,0
|
|
20240318,161000,517457610,6390,6390,6390,6390,0
|
|
20240318,160900,517457610,6390,6390,6390,6390,0
|
|
20240318,160800,517457610,6390,6390,6390,6390,0
|
|
20240318,160700,517457610,6390,6390,6390,6390,0
|
|
20240318,160600,517457610,6390,6390,6390,6390,0
|
|
20240318,160500,517457610,6390,6390,6390,6390,0
|
|
20240318,160400,517457610,6390,6390,6390,6390,0
|
|
20240318,160300,517457610,6390,6390,6390,6390,0
|
|
20240318,160200,517457610,6390,6390,6390,6390,0
|
|
20240318,160100,517457610,6390,6390,6390,6390,0
|
|
20240318,160000,517457610,6390,6390,6390,6390,0
|
|
20240318,155900,517457610,6390,6390,6390,6390,0
|
|
20240318,155800,517457610,6390,6390,6390,6390,0
|
|
20240318,155700,517457610,6390,6390,6390,6390,0
|
|
20240318,155600,517457610,6390,6390,6390,6390,0
|
|
20240318,155500,517457610,6390,6390,6390,6390,0
|
|
20240318,155400,517457610,6390,6390,6390,6390,0
|
|
20240318,155300,517457610,6390,6390,6390,6390,0
|
|
20240318,155200,517457610,6390,6390,6390,6390,0
|
|
20240318,155100,517457610,6390,6390,6390,6390,0
|
|
20240318,155000,517457610,6390,6390,6390,6390,0
|
|
20240318,154900,517457610,6390,6390,6390,6390,0
|
|
20240318,154800,517457610,6390,6390,6390,6390,0
|
|
20240318,154700,517457610,6390,6390,6390,6390,0
|
|
20240318,154600,517457610,6390,6390,6390,6390,0
|
|
20240318,154500,517457610,6390,6390,6390,6390,0
|
|
20240318,154400,517457610,6390,6390,6390,6390,0
|
|
20240318,154300,517457610,6390,6390,6390,6390,2134
|
|
20240318,154200,517457610,6390,6390,6390,6390,0
|
|
20240318,154100,517457610,6390,6390,6390,6390,0
|
|
20240318,154000,517457610,6390,6390,6390,6390,0
|
|
20240318,153900,517457610,6390,6390,6390,6390,0
|
|
20240318,153800,517457610,6390,6390,6390,6390,0
|
|
20240318,153700,517457610,6390,6390,6390,6390,0
|
|
20240318,153600,517457610,6390,6390,6390,6390,0
|
|
20240318,153500,517457610,6390,6390,6390,6390,0
|
|
20240318,153400,517457610,6390,6390,6390,6390,0
|
|
20240318,153300,517457610,6390,6390,6390,6390,0
|
|
20240318,153200,517457610,6390,6390,6390,6390,0
|
|
20240318,153100,517457610,6390,6390,6390,6390,0
|
|
20240318,153000,517457610,6390,6390,6390,6390,2134
|
|
20240318,152900,503821350,6370,6370,6370,6370,0
|
|
20240318,152800,503821350,6370,6370,6370,6370,0
|
|
20240318,152700,503821350,6370,6370,6370,6370,0
|
|
20240318,152600,503821350,6370,6370,6370,6370,0
|
|
20240318,152500,503821350,6370,6370,6370,6370,0
|
|
20240318,152400,503821350,6370,6370,6370,6370,0
|
|
20240318,152300,503821350,6370,6370,6370,6370,0
|
|
20240318,152200,503821350,6370,6370,6370,6370,0
|
|
20240318,152100,503821350,6370,6370,6370,6370,0
|
|
20240318,152000,503821350,6370,6370,6370,6370,0
|
|
20240318,151900,503821350,6370,6340,6370,6320,1929
|
|
20240318,151800,491617660,6340,6340,6340,6340,0
|
|
20240318,151700,491617660,6340,6340,6340,6340,2
|
|
20240318,151600,491604980,6350,6330,6350,6320,1114
|
|
20240318,151500,484562250,6330,6330,6330,6330,0
|
|
20240318,151400,484562250,6330,6330,6330,6330,100
|
|
20240318,151300,483929250,6340,6340,6340,6340,164
|
|
20240318,151200,482889490,6340,6340,6340,6340,21
|
|
20240318,151100,482756350,6320,6320,6320,6320,0
|
|
20240318,151000,482756350,6320,6320,6320,6320,1000
|
|
20240318,150900,476436350,6320,6320,6320,6320,30
|
|
20240318,150800,476246750,6320,6320,6320,6320,50
|
|
20240318,150700,475930750,6320,6330,6330,6320,312
|
|
20240318,150600,473958330,6350,6350,6350,6350,0
|
|
20240318,150500,473958330,6350,6350,6350,6350,0
|
|
20240318,150400,473958330,6350,6350,6350,6350,0
|
|
20240318,150300,473958330,6350,6350,6350,6350,0
|
|
20240318,150200,473958330,6350,6350,6350,6350,0
|
|
20240318,150100,473958330,6350,6320,6350,6320,91
|
|
20240318,150000,473382770,6320,6320,6320,6320,0
|
|
20240318,145900,473382770,6320,6320,6320,6320,155
|
|
20240318,145800,472403170,6340,6320,6340,6320,393
|
|
20240318,145700,469911570,6320,6320,6320,6320,0
|
|
20240318,145600,469911570,6320,6320,6320,6320,0
|
|
20240318,145500,469911570,6320,6340,6340,6320,1008
|
|
20240318,145400,463533520,6330,6330,6330,6330,387
|
|
20240318,145300,461083810,6350,6350,6350,6350,7
|
|
20240318,145200,461039360,6330,6340,6340,6330,689
|
|
20240318,145100,456675980,6340,6340,6340,6340,0
|
|
20240318,145000,456675980,6340,6340,6340,6340,100
|
|
20240318,144900,456041980,6350,6350,6350,6350,0
|
|
20240318,144800,456041980,6350,6350,6350,6350,0
|
|
20240318,144700,456041980,6350,6350,6350,6350,0
|
|
20240318,144600,456041980,6350,6320,6350,6320,11
|
|
20240318,144500,455972430,6350,6350,6350,6350,4
|
|
20240318,144400,455947030,6310,6310,6310,6310,0
|
|
20240318,144300,455947030,6310,6310,6310,6310,0
|
|
20240318,144200,455947030,6310,6310,6310,6310,52
|
|
20240318,144100,455618910,6310,6310,6310,6310,0
|
|
20240318,144000,455618910,6310,6320,6320,6310,110
|
|
20240318,143900,454924760,6360,6360,6360,6360,0
|
|
20240318,143800,454924760,6360,6360,6360,6360,0
|
|
20240318,143700,454924760,6360,6360,6360,6360,4
|
|
20240318,143600,454899320,6330,6330,6330,6330,5
|
|
20240318,143500,454867670,6360,6310,6360,6310,438
|
|
20240318,143400,452102530,6310,6330,6330,6310,597
|
|
20240318,143300,448335380,6320,6330,6330,6320,43
|
|
20240318,143200,448063580,6310,6310,6330,6310,821
|
|
20240318,143100,442879790,6310,6310,6310,6310,0
|
|
20240318,143000,442879790,6310,6310,6310,6310,879
|
|
20240318,142900,437333300,6320,6320,6320,6320,1
|
|
20240318,142800,437326980,6320,6320,6320,6320,0
|
|
20240318,142700,437326980,6320,6320,6320,6320,0
|
|
20240318,142600,437326980,6320,6320,6320,6320,0
|
|
20240318,142500,437326980,6320,6320,6320,6320,0
|
|
20240318,142400,437326980,6320,6310,6320,6310,119
|
|
20240318,142300,436576080,6310,6310,6310,6310,1239
|
|
20240318,142200,428757990,6320,6320,6320,6320,0
|
|
20240318,142100,428757990,6320,6320,6320,6320,0
|
|
20240318,142000,428757990,6320,6320,6320,6320,0
|
|
20240318,141900,428757990,6320,6320,6320,6320,671
|
|
20240318,141800,424517270,6330,6330,6330,6330,0
|
|
20240318,141700,424517270,6330,6330,6330,6330,0
|
|
20240318,141600,424517270,6330,6330,6330,6330,0
|
|
20240318,141500,424517270,6330,6330,6330,6330,5
|
|
20240318,141400,424485620,6330,6330,6330,6330,549
|
|
20240318,141300,421010450,6330,6330,6330,6330,58
|
|
20240318,141200,420643310,6330,6330,6330,6330,28
|
|
20240318,141100,420466070,6340,6340,6340,6340,0
|
|
20240318,141000,420466070,6340,6340,6340,6340,3
|
|
20240318,140900,420447050,6340,6340,6340,6340,0
|
|
20240318,140800,420447050,6340,6340,6340,6340,100
|
|
20240318,140700,419813050,6350,6350,6350,6350,0
|
|
20240318,140600,419813050,6350,6350,6350,6350,0
|
|
20240318,140500,419813050,6350,6350,6350,6350,0
|
|
20240318,140400,419813050,6350,6350,6350,6350,617
|
|
20240318,140300,415895100,6350,6350,6350,6350,0
|
|
20240318,140200,415895100,6350,6350,6350,6350,183
|
|
20240318,140100,414733050,6360,6360,6360,6360,0
|
|
20240318,140000,414733050,6360,6360,6360,6360,0
|
|
20240318,135900,414733050,6360,6360,6360,6360,0
|
|
20240318,135800,414733050,6360,6350,6360,6350,11
|
|
20240318,135700,414663190,6340,6340,6340,6340,11
|
|
20240318,135600,414593450,6360,6350,6360,6350,13
|
|
20240318,135500,414510890,6360,6360,6360,6360,1
|
|
20240318,135400,414504530,6360,6360,6360,6360,0
|
|
20240318,135300,414504530,6360,6360,6360,6360,10
|
|
20240318,135200,414440930,6380,6380,6380,6380,0
|
|
20240318,135100,414440930,6380,6380,6380,6380,0
|
|
20240318,135000,414440930,6380,6380,6380,6380,0
|
|
20240318,134900,414440930,6380,6360,6380,6360,17
|
|
20240318,134800,414332570,6360,6380,6380,6340,143
|
|
20240318,134700,413424180,6380,6380,6380,6380,0
|
|
20240318,134600,413424180,6380,6340,6380,6340,851
|
|
20240318,134500,408020120,6350,6350,6350,6350,4
|
|
20240318,134400,407994720,6350,6350,6350,6350,0
|
|
20240318,134300,407994720,6350,6350,6350,6350,0
|
|
20240318,134200,407994720,6350,6350,6350,6350,0
|
|
20240318,134100,407994720,6350,6350,6350,6350,0
|
|
20240318,134000,407994720,6350,6340,6350,6340,2
|
|
20240318,133900,407982030,6340,6340,6340,6340,1
|
|
20240318,133800,407975690,6320,6320,6320,6320,0
|
|
20240318,133700,407975690,6320,6320,6320,6320,0
|
|
20240318,133600,407975690,6320,6320,6320,6320,0
|
|
20240318,133500,407975690,6320,6320,6320,6320,0
|
|
20240318,133400,407975690,6320,6320,6320,6320,0
|
|
20240318,133300,407975690,6320,6320,6320,6320,0
|
|
20240318,133200,407975690,6320,6320,6320,6320,0
|
|
20240318,133100,407975690,6320,6320,6320,6320,1
|
|
20240318,133000,407969370,6320,6320,6320,6320,0
|
|
20240318,132900,407969370,6320,6320,6320,6320,0
|
|
20240318,132800,407969370,6320,6320,6320,6320,0
|
|
20240318,132700,407969370,6320,6320,6320,6320,0
|
|
20240318,132600,407969370,6320,6320,6320,6320,0
|
|
20240318,132500,407969370,6320,6320,6320,6320,0
|
|
20240318,132400,407969370,6320,6320,6320,6320,200
|
|
20240318,132300,406705370,6330,6330,6330,6330,369
|
|
20240318,132200,404369600,6330,6330,6330,6330,90
|
|
20240318,132100,403799900,6340,6340,6340,6340,0
|
|
20240318,132000,403799900,6340,6340,6340,6340,0
|
|
20240318,131900,403799900,6340,6340,6340,6340,510
|
|
20240318,131800,400566500,6340,6320,6340,6320,40
|
|
20240318,131700,400313620,6320,6320,6320,6320,0
|
|
20240318,131600,400313620,6320,6320,6320,6320,200
|
|
20240318,131500,399049620,6320,6320,6320,6320,0
|
|
20240318,131400,399049620,6320,6320,6320,6320,100
|
|
20240318,131300,398417620,6320,6320,6320,6320,117
|
|
20240318,131200,397678180,6320,6320,6320,6320,0
|
|
20240318,131100,397678180,6320,6320,6320,6320,0
|
|
20240318,131000,397678180,6320,6320,6320,6320,0
|
|
20240318,130900,397678180,6320,6320,6320,6320,316
|
|
20240318,130800,395681060,6330,6330,6330,6330,10
|
|
20240318,130700,395617760,6330,6330,6330,6330,0
|
|
20240318,130600,395617760,6330,6330,6330,6330,8
|
|
20240318,130500,395567120,6330,6330,6330,6330,43
|
|
20240318,130400,395294930,6310,6310,6310,6310,0
|
|
20240318,130300,395294930,6310,6310,6310,6310,0
|
|
20240318,130200,395294930,6310,6320,6320,6310,120
|
|
20240318,130100,394537630,6320,6320,6320,6320,0
|
|
20240318,130000,394537630,6320,6320,6320,6320,0
|
|
20240318,125900,394537630,6320,6320,6320,6320,0
|
|
20240318,125800,394537630,6320,6320,6320,6320,0
|
|
20240318,125700,394537630,6320,6320,6320,6320,4
|
|
20240318,125600,394512350,6320,6320,6320,6320,271
|
|
20240318,125500,392799630,6340,6340,6340,6340,3
|
|
20240318,125400,392780610,6340,6340,6340,6340,0
|
|
20240318,125300,392780610,6340,6320,6340,6320,277
|
|
20240318,125200,391027030,6320,6320,6320,6320,5
|
|
20240318,125100,390995430,6320,6320,6320,6320,0
|
|
20240318,125000,390995430,6320,6320,6320,6320,220
|
|
20240318,124900,389605030,6320,6320,6320,6320,0
|
|
20240318,124800,389605030,6320,6320,6320,6320,0
|
|
20240318,124700,389605030,6320,6320,6320,6320,0
|
|
20240318,124600,389605030,6320,6320,6320,6320,1
|
|
20240318,124500,389598710,6320,6320,6320,6320,1
|
|
20240318,124400,389592390,6320,6320,6320,6320,0
|
|
20240318,124300,389592390,6320,6320,6320,6320,0
|
|
20240318,124200,389592390,6320,6320,6320,6320,104
|
|
20240318,124100,388935110,6330,6330,6330,6330,6
|
|
20240318,124000,388897130,6320,6320,6320,6320,0
|
|
20240318,123900,388897130,6320,6320,6320,6320,1
|
|
20240318,123800,388890810,6340,6340,6340,6340,0
|
|
20240318,123700,388890810,6340,6340,6340,6340,0
|
|
20240318,123600,388890810,6340,6340,6340,6340,0
|
|
20240318,123500,388890810,6340,6340,6340,6340,1
|
|
20240318,123400,388884470,6300,6310,6310,6300,456
|
|
20240318,123300,386009760,6310,6320,6320,6310,1017
|
|
20240318,123200,379591370,6320,6320,6320,6320,0
|
|
20240318,123100,379591370,6320,6320,6320,6320,59
|
|
20240318,123000,379218490,6320,6320,6320,6320,1306
|
|
20240318,122900,370964570,6330,6330,6330,6330,0
|
|
20240318,122800,370964570,6330,6330,6330,6330,5
|
|
20240318,122700,370932920,6330,6330,6330,6330,0
|
|
20240318,122600,370932920,6330,6330,6330,6330,2
|
|
20240318,122500,370920260,6330,6330,6330,6330,0
|
|
20240318,122400,370920260,6330,6330,6330,6330,1000
|
|
20240318,122300,364590260,6320,6320,6320,6320,35
|
|
20240318,122200,364369060,6330,6330,6330,6330,1
|
|
20240318,122100,364362730,6310,6310,6310,6310,377
|
|
20240318,122000,361983860,6320,6320,6320,6320,0
|
|
20240318,121900,361983860,6320,6310,6330,6310,88
|
|
20240318,121800,361428550,6320,6320,6320,6320,200
|
|
20240318,121700,360164550,6320,6320,6320,6310,2450
|
|
20240318,121600,344694600,6310,6310,6310,6310,0
|
|
20240318,121500,344694600,6310,6330,6330,6310,3838
|
|
20240318,121400,320448340,6330,6330,6330,6330,0
|
|
20240318,121300,320448340,6330,6330,6330,6330,0
|
|
20240318,121200,320448340,6330,6320,6330,6320,2
|
|
20240318,121100,320435690,6320,6320,6320,6320,0
|
|
20240318,121000,320435690,6320,6330,6330,6320,2890
|
|
20240318,120900,302157880,6330,6330,6330,6330,3
|
|
20240318,120800,302138890,6340,6340,6340,6340,539
|
|
20240318,120700,298721630,6350,6350,6350,6350,43
|
|
20240318,120600,298448580,6350,6350,6350,6350,0
|
|
20240318,120500,298448580,6350,6350,6350,6350,0
|
|
20240318,120400,298448580,6350,6350,6350,6350,170
|
|
20240318,120300,297369080,6360,6360,6360,6360,0
|
|
20240318,120200,297369080,6360,6360,6360,6360,0
|
|
20240318,120100,297369080,6360,6360,6360,6360,0
|
|
20240318,120000,297369080,6360,6360,6360,6360,9
|
|
20240318,115900,297311840,6360,6360,6360,6360,1
|
|
20240318,115800,297305480,6350,6350,6350,6350,0
|
|
20240318,115700,297305480,6350,6350,6350,6350,0
|
|
20240318,115600,297305480,6350,6350,6350,6350,0
|
|
20240318,115500,297305480,6350,6360,6360,6350,232
|
|
20240318,115400,295832140,6400,6380,6400,6370,319
|
|
20240318,115300,293799980,6380,6370,6420,6350,500
|
|
20240318,115200,290611940,6370,6370,6370,6370,1
|
|
20240318,115100,290605570,6370,6350,6370,6350,802
|
|
20240318,115000,285512850,6340,6340,6340,6340,0
|
|
20240318,114900,285512850,6340,6350,6350,6340,313
|
|
20240318,114800,283525800,6350,6350,6350,6350,2
|
|
20240318,114700,283513100,6350,6350,6350,6350,27
|
|
20240318,114600,283341650,6350,6360,6360,6350,464
|
|
20240318,114500,280395010,6360,6360,6360,6360,0
|
|
20240318,114400,280395010,6360,6360,6360,6360,0
|
|
20240318,114300,280395010,6360,6360,6360,6360,40
|
|
20240318,114200,280140610,6360,6360,6360,6360,0
|
|
20240318,114100,280140610,6360,6360,6360,6360,0
|
|
20240318,114000,280140610,6360,6360,6360,6360,0
|
|
20240318,113900,280140610,6360,6360,6360,6360,25
|
|
20240318,113800,279981610,6360,6360,6360,6360,5
|
|
20240318,113700,279949810,6360,6360,6360,6360,4
|
|
20240318,113600,279924370,6360,6360,6360,6360,6
|
|
20240318,113500,279886210,6360,6360,6360,6360,0
|
|
20240318,113400,279886210,6360,6360,6360,6360,406
|
|
20240318,113300,277304050,6360,6360,6360,6360,0
|
|
20240318,113200,277304050,6360,6360,6360,6360,8
|
|
20240318,113100,277253170,6360,6350,6360,6350,5
|
|
20240318,113000,277221410,6350,6360,6360,6350,200
|
|
20240318,112900,275950440,6350,6350,6350,6350,0
|
|
20240318,112800,275950440,6350,6350,6350,6350,20
|
|
20240318,112700,275823440,6350,6350,6350,6350,2
|
|
20240318,112600,275810740,6340,6340,6340,6340,1
|
|
20240318,112500,275804400,6340,6340,6340,6340,2
|
|
20240318,112400,275791720,6330,6330,6330,6330,10
|
|
20240318,112300,275728420,6370,6340,6370,6340,2
|
|
20240318,112200,275715710,6320,6330,6330,6320,1814
|
|
20240318,112100,264244450,6340,6340,6340,6330,112
|
|
20240318,112000,263535070,6340,6360,6360,6340,1145
|
|
20240318,111900,256272820,6370,6370,6370,6370,0
|
|
20240318,111800,256272820,6370,6370,6370,6370,940
|
|
20240318,111700,250285020,6370,6370,6370,6370,49
|
|
20240318,111600,249972890,6370,6370,6370,6370,2
|
|
20240318,111500,249960150,6370,6370,6370,6370,0
|
|
20240318,111400,249960150,6370,6370,6370,6370,0
|
|
20240318,111300,249960150,6370,6370,6370,6370,50
|
|
20240318,111200,249641650,6380,6380,6380,6380,0
|
|
20240318,111100,249641650,6380,6380,6380,6380,0
|
|
20240318,111000,249641650,6380,6380,6380,6380,0
|
|
20240318,110900,249641650,6380,6380,6380,6380,0
|
|
20240318,110800,249641650,6380,6380,6380,6380,0
|
|
20240318,110700,249641650,6380,6380,6380,6380,0
|
|
20240318,110600,249641650,6380,6370,6380,6350,2345
|
|
20240318,110500,234744520,6380,6380,6380,6380,5
|
|
20240318,110400,234712620,6390,6370,6390,6370,37
|
|
20240318,110300,234476910,6380,6380,6380,6380,62
|
|
20240318,110200,234081350,6390,6390,6390,6390,2
|
|
20240318,110100,234068570,6390,6390,6390,6390,111
|
|
20240318,110000,233359280,6390,6390,6390,6390,0
|
|
20240318,105900,233359280,6390,6390,6390,6390,1
|
|
20240318,105800,233352890,6360,6360,6360,6360,2
|
|
20240318,105700,233340170,6390,6390,6390,6390,0
|
|
20240318,105600,233340170,6390,6390,6390,6390,1
|
|
20240318,105500,233333780,6360,6390,6390,6360,27
|
|
20240318,105400,233161940,6390,6390,6390,6390,0
|
|
20240318,105300,233161940,6390,6390,6390,6390,187
|
|
20240318,105200,231967010,6390,6390,6390,6390,1
|
|
20240318,105100,231960620,6390,6390,6390,6390,1
|
|
20240318,105000,231954230,6410,6410,6410,6410,1
|
|
20240318,104900,231947820,6360,6380,6380,6360,628
|
|
20240318,104800,227948040,6400,6400,6400,6400,500
|
|
20240318,104700,224748040,6400,6400,6400,6400,7
|
|
20240318,104600,224703240,6400,6400,6400,6400,313
|
|
20240318,104500,222700040,6410,6410,6450,6410,919
|
|
20240318,104400,216801330,6380,6380,6380,6380,1
|
|
20240318,104300,216794950,6410,6410,6410,6410,0
|
|
20240318,104200,216794950,6410,6410,6410,6410,0
|
|
20240318,104100,216794950,6410,6410,6410,6410,0
|
|
20240318,104000,216794950,6410,6410,6410,6410,0
|
|
20240318,103900,216794950,6410,6410,6410,6410,200
|
|
20240318,103800,215512950,6410,6410,6410,6410,0
|
|
20240318,103700,215512950,6410,6410,6410,6410,0
|
|
20240318,103600,215512950,6410,6410,6410,6410,50
|
|
20240318,103500,215192450,6410,6410,6410,6410,0
|
|
20240318,103400,215192450,6410,6380,6410,6370,874
|
|
20240318,103300,209613420,6380,6380,6380,6380,193
|
|
20240318,103200,208382080,6380,6380,6380,6380,500
|
|
20240318,103100,205192080,6400,6400,6400,6400,0
|
|
20240318,103000,205192080,6400,6400,6400,6400,0
|
|
20240318,102900,205192080,6400,6400,6400,6400,0
|
|
20240318,102800,205192080,6400,6400,6400,6400,0
|
|
20240318,102700,205192080,6400,6390,6400,6390,190
|
|
20240318,102600,203977970,6400,6400,6400,6400,11
|
|
20240318,102500,203907570,6400,6400,6400,6400,0
|
|
20240318,102400,203907570,6400,6390,6400,6390,2211
|
|
20240318,102300,189757370,6390,6390,6390,6390,0
|
|
20240318,102200,189757370,6390,6390,6390,6380,919
|
|
20240318,102100,183894020,6400,6400,6400,6400,0
|
|
20240318,102000,183894020,6400,6400,6400,6400,0
|
|
20240318,101900,183894020,6400,6400,6400,6400,0
|
|
20240318,101800,183894020,6400,6400,6400,6400,1000
|
|
20240318,101700,177494020,6370,6370,6370,6370,0
|
|
20240318,101600,177494020,6370,6370,6370,6370,106
|
|
20240318,101500,176818800,6410,6370,6410,6370,70
|
|
20240318,101400,176372830,6350,6350,6350,6350,2708
|
|
20240318,101300,159177030,6340,6340,6340,6340,0
|
|
20240318,101200,159177030,6340,6350,6350,6340,1000
|
|
20240318,101100,152837020,6350,6350,6350,6350,0
|
|
20240318,101000,152837020,6350,6350,6350,6350,0
|
|
20240318,100900,152837020,6350,6360,6360,6350,390
|
|
20240318,100800,150360440,6360,6350,6360,6350,214
|
|
20240318,100700,148999610,6350,6350,6350,6350,0
|
|
20240318,100600,148999610,6350,6350,6350,6350,7
|
|
20240318,100500,148955160,6330,6330,6330,6330,183
|
|
20240318,100400,147796770,6330,6330,6330,6330,430
|
|
20240318,100300,145074870,6330,6350,6350,6330,460
|
|
20240318,100200,142158610,6360,6360,6360,6360,1
|
|
20240318,100100,142152250,6360,6350,6360,6350,305
|
|
20240318,100000,140212780,6350,6370,6370,6350,362
|
|
20240318,095900,137913280,6370,6370,6370,6370,13
|
|
20240318,095800,137830470,6370,6370,6370,6370,1000
|
|
20240318,095700,131460470,6370,6370,6370,6370,0
|
|
20240318,095600,131460470,6370,6370,6370,6370,0
|
|
20240318,095500,131460470,6370,6370,6370,6370,0
|
|
20240318,095400,131460470,6370,6370,6370,6370,1
|
|
20240318,095300,131454100,6360,6360,6360,6360,0
|
|
20240318,095200,131454100,6360,6370,6370,6360,228
|
|
20240318,095100,130003020,6370,6370,6370,6370,1
|
|
20240318,095000,129996650,6370,6370,6370,6370,4
|
|
20240318,094900,129971170,6370,6370,6370,6370,15
|
|
20240318,094800,129875620,6360,6360,6360,6360,6
|
|
20240318,094700,129837460,6350,6350,6350,6350,50
|
|
20240318,094600,129519960,6350,6350,6350,6350,0
|
|
20240318,094500,129519960,6350,6350,6350,6350,27
|
|
20240318,094400,129348510,6360,6370,6370,6360,121
|
|
20240318,094300,128578780,6390,6390,6390,6390,0
|
|
20240318,094200,128578780,6390,6390,6390,6390,700
|
|
20240318,094100,124105780,6360,6360,6360,6360,757
|
|
20240318,094000,119291260,6370,6400,6400,6370,268
|
|
20240318,093900,117584040,6390,6390,6390,6390,0
|
|
20240318,093800,117584040,6390,6390,6390,6390,402
|
|
20240318,093700,115015260,6380,6390,6400,6380,352
|
|
20240318,093600,112767770,6400,6400,6400,6400,1
|
|
20240318,093500,112761370,6400,6400,6400,6400,39
|
|
20240318,093400,112511770,6400,6400,6400,6400,3
|
|
20240318,093300,112492570,6400,6410,6410,6400,218
|
|
20240318,093200,111097340,6420,6420,6420,6420,0
|
|
20240318,093100,111097340,6420,6420,6420,6420,0
|
|
20240318,093000,111097340,6420,6420,6420,6420,0
|
|
20240318,092900,111097340,6420,6420,6420,6420,0
|
|
20240318,092800,111097340,6420,6430,6430,6420,31
|
|
20240318,092700,110898170,6430,6470,6470,6430,840
|
|
20240318,092600,105486570,6420,6440,6470,6420,1005
|
|
20240318,092500,98996810,6410,6410,6410,6410,10
|
|
20240318,092400,98932710,6400,6430,6470,6400,2116
|
|
20240318,092300,85266950,6420,6420,6420,6420,201
|
|
20240318,092200,83976530,6420,6430,6440,6420,264
|
|
20240318,092100,82276700,6420,6420,6420,6420,10
|
|
20240318,092000,82212500,6420,6430,6430,6420,3
|
|
20240318,091900,82193220,6400,6390,6430,6390,1828
|
|
20240318,091800,70454190,6380,6370,6380,6370,30
|
|
20240318,091700,70263070,6370,6370,6370,6370,14
|
|
20240318,091600,70173890,6360,6360,6360,6350,764
|
|
20240318,091500,65316750,6360,6370,6370,6360,1513
|
|
20240318,091400,55693290,6360,6380,6380,6360,848
|
|
20240318,091300,50287330,6390,6390,6390,6390,235
|
|
20240318,091200,48785680,6390,6400,6400,6390,68
|
|
20240318,091100,48350850,6400,6390,6400,6390,49
|
|
20240318,091000,48037540,6370,6380,6380,6370,581
|
|
20240318,090900,44335920,6380,6380,6380,6380,7
|
|
20240318,090800,44291260,6390,6380,6390,6380,30
|
|
20240318,090700,44099810,6380,6380,6380,6370,155
|
|
20240318,090600,43111330,6380,6400,6400,6380,527
|
|
20240318,090500,39748870,6400,6400,6420,6400,120
|
|
20240318,090400,38980840,6400,6370,6400,6370,1099
|
|
20240318,090300,31963290,6370,6320,6370,6320,598
|
|
20240318,090200,28172720,6300,6330,6330,6300,1535
|
|
20240318,090100,18472830,6330,6320,6330,6320,2
|
|
20240318,090000,18460180,6380,6300,6380,6300,2924
|