587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,475169380,8570,8570,8570,8570,4364
|
|
20240318,184300,475169380,8570,8570,8570,8570,0
|
|
20240318,184200,475169380,8570,8570,8570,8570,0
|
|
20240318,184100,475169380,8570,8570,8570,8570,0
|
|
20240318,184000,475169380,8570,8570,8570,8570,0
|
|
20240318,183900,475169380,8570,8570,8570,8570,0
|
|
20240318,183800,475169380,8570,8570,8570,8570,0
|
|
20240318,183700,475169380,8570,8570,8570,8570,0
|
|
20240318,183600,475169380,8570,8570,8570,8570,0
|
|
20240318,183500,475169380,8570,8570,8570,8570,0
|
|
20240318,183400,475169380,8570,8570,8570,8570,0
|
|
20240318,183300,475169380,8570,8570,8570,8570,0
|
|
20240318,183200,475169380,8570,8570,8570,8570,0
|
|
20240318,183100,475169380,8570,8570,8570,8570,0
|
|
20240318,183000,475169380,8570,8570,8570,8570,0
|
|
20240318,182900,475169380,8570,8570,8570,8570,0
|
|
20240318,182800,475169380,8570,8570,8570,8570,0
|
|
20240318,182700,475169380,8570,8570,8570,8570,0
|
|
20240318,182600,475169380,8570,8570,8570,8570,0
|
|
20240318,182500,475169380,8570,8570,8570,8570,0
|
|
20240318,182400,475169380,8570,8570,8570,8570,0
|
|
20240318,182300,475169380,8570,8570,8570,8570,0
|
|
20240318,182200,475169380,8570,8570,8570,8570,0
|
|
20240318,182100,475169380,8570,8570,8570,8570,0
|
|
20240318,182000,475169380,8570,8570,8570,8570,0
|
|
20240318,181900,475169380,8570,8570,8570,8570,0
|
|
20240318,181800,475169380,8570,8570,8570,8570,0
|
|
20240318,181700,475169380,8570,8570,8570,8570,0
|
|
20240318,181600,475169380,8570,8570,8570,8570,0
|
|
20240318,181500,475169380,8570,8570,8570,8570,0
|
|
20240318,181400,475169380,8570,8570,8570,8570,4364
|
|
20240318,181300,475169380,8570,8570,8570,8570,0
|
|
20240318,181200,475169380,8570,8570,8570,8570,0
|
|
20240318,181100,475169380,8570,8570,8570,8570,0
|
|
20240318,181000,475169380,8570,8570,8570,8570,0
|
|
20240318,180900,475169380,8570,8570,8570,8570,0
|
|
20240318,180800,475169380,8570,8570,8570,8570,0
|
|
20240318,180700,475169380,8570,8570,8570,8570,0
|
|
20240318,180600,475169380,8570,8570,8570,8570,0
|
|
20240318,180500,475169380,8570,8570,8570,8570,0
|
|
20240318,180400,475169380,8570,8570,8570,8570,0
|
|
20240318,180300,475169380,8570,8570,8570,8570,0
|
|
20240318,180200,475169380,8570,8570,8570,8570,0
|
|
20240318,180100,475169380,8570,8570,8570,8570,0
|
|
20240318,180000,475169380,8570,8570,8570,8570,0
|
|
20240318,175900,475169380,8570,8570,8570,8570,0
|
|
20240318,175800,475169380,8570,8570,8570,8570,0
|
|
20240318,175700,475169380,8570,8570,8570,8570,0
|
|
20240318,175600,475169380,8570,8570,8570,8570,0
|
|
20240318,175500,475169380,8570,8570,8570,8570,0
|
|
20240318,175400,475169380,8570,8570,8570,8570,0
|
|
20240318,175300,475169380,8570,8570,8570,8570,0
|
|
20240318,175200,475169380,8570,8570,8570,8570,0
|
|
20240318,175100,475169380,8570,8570,8570,8570,0
|
|
20240318,175000,475169380,8570,8570,8570,8570,0
|
|
20240318,174900,475169380,8570,8570,8570,8570,0
|
|
20240318,174800,475169380,8570,8570,8570,8570,0
|
|
20240318,174700,475169380,8570,8570,8570,8570,0
|
|
20240318,174600,475169380,8570,8570,8570,8570,0
|
|
20240318,174500,475169380,8570,8570,8570,8570,0
|
|
20240318,174400,475169380,8570,8570,8570,8570,4364
|
|
20240318,174300,475169380,8570,8570,8570,8570,0
|
|
20240318,174200,475169380,8570,8570,8570,8570,0
|
|
20240318,174100,475169380,8570,8570,8570,8570,0
|
|
20240318,174000,475169380,8570,8570,8570,8570,0
|
|
20240318,173900,475169380,8570,8570,8570,8570,0
|
|
20240318,173800,475169380,8570,8570,8570,8570,0
|
|
20240318,173700,475169380,8570,8570,8570,8570,0
|
|
20240318,173600,475169380,8570,8570,8570,8570,0
|
|
20240318,173500,475169380,8570,8570,8570,8570,0
|
|
20240318,173400,475169380,8570,8570,8570,8570,0
|
|
20240318,173300,475169380,8570,8570,8570,8570,0
|
|
20240318,173200,475169380,8570,8570,8570,8570,0
|
|
20240318,173100,475169380,8570,8570,8570,8570,0
|
|
20240318,173000,475169380,8570,8570,8570,8570,0
|
|
20240318,172900,475169380,8570,8570,8570,8570,0
|
|
20240318,172800,475169380,8570,8570,8570,8570,0
|
|
20240318,172700,475169380,8570,8570,8570,8570,0
|
|
20240318,172600,475169380,8570,8570,8570,8570,0
|
|
20240318,172500,475169380,8570,8570,8570,8570,0
|
|
20240318,172400,475169380,8570,8570,8570,8570,0
|
|
20240318,172300,475169380,8570,8570,8570,8570,0
|
|
20240318,172200,475169380,8570,8570,8570,8570,0
|
|
20240318,172100,475169380,8570,8570,8570,8570,0
|
|
20240318,172000,475169380,8570,8570,8570,8570,0
|
|
20240318,171900,475169380,8570,8570,8570,8570,0
|
|
20240318,171800,475169380,8570,8570,8570,8570,0
|
|
20240318,171700,475169380,8570,8570,8570,8570,0
|
|
20240318,171600,475169380,8570,8570,8570,8570,0
|
|
20240318,171500,475169380,8570,8570,8570,8570,0
|
|
20240318,171400,475169380,8570,8570,8570,8570,4364
|
|
20240318,171300,475169380,8570,8570,8570,8570,0
|
|
20240318,171200,475169380,8570,8570,8570,8570,0
|
|
20240318,171100,475169380,8570,8570,8570,8570,0
|
|
20240318,171000,475169380,8570,8570,8570,8570,0
|
|
20240318,170900,475169380,8570,8570,8570,8570,0
|
|
20240318,170800,475169380,8570,8570,8570,8570,0
|
|
20240318,170700,475169380,8570,8570,8570,8570,0
|
|
20240318,170600,475169380,8570,8570,8570,8570,0
|
|
20240318,170500,475169380,8570,8570,8570,8570,0
|
|
20240318,170400,475169380,8570,8570,8570,8570,0
|
|
20240318,170300,475169380,8570,8570,8570,8570,0
|
|
20240318,170200,475169380,8570,8570,8570,8570,0
|
|
20240318,170100,475169380,8570,8570,8570,8570,0
|
|
20240318,170000,475169380,8570,8570,8570,8570,0
|
|
20240318,165900,475169380,8570,8570,8570,8570,0
|
|
20240318,165800,475169380,8570,8570,8570,8570,0
|
|
20240318,165700,475169380,8570,8570,8570,8570,0
|
|
20240318,165600,475169380,8570,8570,8570,8570,0
|
|
20240318,165500,475169380,8570,8570,8570,8570,0
|
|
20240318,165400,475169380,8570,8570,8570,8570,0
|
|
20240318,165300,475169380,8570,8570,8570,8570,0
|
|
20240318,165200,475169380,8570,8570,8570,8570,0
|
|
20240318,165100,475169380,8570,8570,8570,8570,0
|
|
20240318,165000,475169380,8570,8570,8570,8570,0
|
|
20240318,164900,475169380,8570,8570,8570,8570,0
|
|
20240318,164800,475169380,8570,8570,8570,8570,0
|
|
20240318,164700,475169380,8570,8570,8570,8570,0
|
|
20240318,164600,475169380,8570,8570,8570,8570,0
|
|
20240318,164500,475169380,8570,8570,8570,8570,0
|
|
20240318,164400,475169380,8570,8570,8570,8570,4364
|
|
20240318,164300,475169380,8570,8570,8570,8570,0
|
|
20240318,164200,475169380,8570,8570,8570,8570,0
|
|
20240318,164100,475169380,8570,8570,8570,8570,0
|
|
20240318,164000,475169380,8570,8570,8570,8570,0
|
|
20240318,163900,475169380,8570,8570,8570,8570,0
|
|
20240318,163800,475169380,8570,8570,8570,8570,0
|
|
20240318,163700,475169380,8570,8570,8570,8570,0
|
|
20240318,163600,475169380,8570,8570,8570,8570,0
|
|
20240318,163500,475169380,8570,8570,8570,8570,0
|
|
20240318,163400,475169380,8570,8570,8570,8570,0
|
|
20240318,163300,475169380,8570,8570,8570,8570,0
|
|
20240318,163200,475169380,8570,8570,8570,8570,0
|
|
20240318,163100,475169380,8570,8570,8570,8570,0
|
|
20240318,163000,475169380,8570,8570,8570,8570,0
|
|
20240318,162900,475169380,8570,8570,8570,8570,0
|
|
20240318,162800,475169380,8570,8570,8570,8570,0
|
|
20240318,162700,475169380,8570,8570,8570,8570,0
|
|
20240318,162600,475169380,8570,8570,8570,8570,0
|
|
20240318,162500,475169380,8570,8570,8570,8570,0
|
|
20240318,162400,475169380,8570,8570,8570,8570,0
|
|
20240318,162300,475169380,8570,8570,8570,8570,0
|
|
20240318,162200,475169380,8570,8570,8570,8570,0
|
|
20240318,162100,475169380,8570,8570,8570,8570,0
|
|
20240318,162000,475169380,8570,8570,8570,8570,0
|
|
20240318,161900,475169380,8570,8570,8570,8570,0
|
|
20240318,161800,475169380,8570,8570,8570,8570,0
|
|
20240318,161700,475169380,8570,8570,8570,8570,0
|
|
20240318,161600,475169380,8570,8570,8570,8570,0
|
|
20240318,161500,475169380,8570,8570,8570,8570,0
|
|
20240318,161400,475169380,8570,8570,8570,8570,4364
|
|
20240318,161300,475169380,8570,8570,8570,8570,0
|
|
20240318,161200,475169380,8570,8570,8570,8570,0
|
|
20240318,161100,475169380,8570,8570,8570,8570,0
|
|
20240318,161000,475169380,8570,8570,8570,8570,0
|
|
20240318,160900,475169380,8570,8570,8570,8570,0
|
|
20240318,160800,475169380,8570,8570,8570,8570,0
|
|
20240318,160700,475169380,8570,8570,8570,8570,0
|
|
20240318,160600,475169380,8570,8570,8570,8570,0
|
|
20240318,160500,475169380,8570,8570,8570,8570,0
|
|
20240318,160400,475169380,8570,8570,8570,8570,0
|
|
20240318,160300,475169380,8570,8570,8570,8570,0
|
|
20240318,160200,475169380,8570,8570,8570,8570,0
|
|
20240318,160100,475169380,8570,8570,8570,8570,0
|
|
20240318,160000,475169380,8570,8570,8570,8570,0
|
|
20240318,155900,475169380,8570,8570,8570,8570,0
|
|
20240318,155800,475169380,8570,8570,8570,8570,0
|
|
20240318,155700,475169380,8570,8570,8570,8570,0
|
|
20240318,155600,475169380,8570,8570,8570,8570,0
|
|
20240318,155500,475169380,8570,8570,8570,8570,0
|
|
20240318,155400,475169380,8570,8570,8570,8570,0
|
|
20240318,155300,475169380,8570,8570,8570,8570,0
|
|
20240318,155200,475169380,8570,8570,8570,8570,0
|
|
20240318,155100,475169380,8570,8570,8570,8570,0
|
|
20240318,155000,475169380,8570,8570,8570,8570,0
|
|
20240318,154900,475169380,8570,8570,8570,8570,0
|
|
20240318,154800,475169380,8570,8570,8570,8570,0
|
|
20240318,154700,475169380,8570,8570,8570,8570,0
|
|
20240318,154600,475169380,8570,8570,8570,8570,0
|
|
20240318,154500,475169380,8570,8570,8570,8570,0
|
|
20240318,154400,475169380,8570,8570,8570,8570,4364
|
|
20240318,154300,475169380,8570,8570,8570,8570,0
|
|
20240318,154200,475169380,8570,8570,8570,8570,0
|
|
20240318,154100,475169380,8570,8570,8570,8570,0
|
|
20240318,154000,475169380,8570,8570,8570,8570,0
|
|
20240318,153900,475169380,8570,8570,8570,8570,0
|
|
20240318,153800,475169380,8570,8570,8570,8570,0
|
|
20240318,153700,475169380,8570,8570,8570,8570,0
|
|
20240318,153600,475169380,8570,8570,8570,8570,0
|
|
20240318,153500,475169380,8570,8570,8570,8570,0
|
|
20240318,153400,475169380,8570,8570,8570,8570,0
|
|
20240318,153300,475169380,8570,8570,8570,8570,0
|
|
20240318,153200,475169380,8570,8570,8570,8570,0
|
|
20240318,153100,475169380,8570,8570,8570,8570,0
|
|
20240318,153000,475169380,8570,8570,8570,8570,4364
|
|
20240318,152900,437769900,8540,8540,8540,8540,0
|
|
20240318,152800,437769900,8540,8540,8540,8540,0
|
|
20240318,152700,437769900,8540,8540,8540,8540,0
|
|
20240318,152600,437769900,8540,8540,8540,8540,0
|
|
20240318,152500,437769900,8540,8540,8540,8540,0
|
|
20240318,152400,437769900,8540,8540,8540,8540,0
|
|
20240318,152300,437769900,8540,8540,8540,8540,0
|
|
20240318,152200,437769900,8540,8540,8540,8540,0
|
|
20240318,152100,437769900,8540,8540,8540,8540,0
|
|
20240318,152000,437769900,8540,8540,8540,8540,0
|
|
20240318,151900,437769900,8540,8540,8570,8540,146
|
|
20240318,151800,436520540,8560,8570,8570,8560,14
|
|
20240318,151700,436400600,8590,8590,8590,8590,0
|
|
20240318,151600,436400600,8590,8550,8590,8550,386
|
|
20240318,151500,433092510,8540,8540,8540,8540,0
|
|
20240318,151400,433092510,8540,8540,8540,8540,38
|
|
20240318,151300,432767990,8540,8540,8540,8540,57
|
|
20240318,151200,432281210,8550,8550,8550,8550,8
|
|
20240318,151100,432212810,8540,8540,8540,8540,0
|
|
20240318,151000,432212810,8540,8540,8540,8540,0
|
|
20240318,150900,432212810,8540,8540,8540,8540,101
|
|
20240318,150800,431350270,8550,8550,8550,8550,4
|
|
20240318,150700,431316070,8550,8550,8550,8550,0
|
|
20240318,150600,431316070,8550,8550,8550,8550,1
|
|
20240318,150500,431307520,8540,8550,8550,8540,130
|
|
20240318,150400,430196400,8560,8560,8560,8560,0
|
|
20240318,150300,430196400,8560,8560,8560,8560,0
|
|
20240318,150200,430196400,8560,8560,8560,8560,0
|
|
20240318,150100,430196400,8560,8560,8560,8560,0
|
|
20240318,150000,430196400,8560,8560,8560,8560,0
|
|
20240318,145900,430196400,8560,8560,8560,8560,0
|
|
20240318,145800,430196400,8560,8560,8560,8560,0
|
|
20240318,145700,430196400,8560,8560,8560,8560,182
|
|
20240318,145600,428638480,8560,8560,8560,8560,0
|
|
20240318,145500,428638480,8560,8560,8560,8560,0
|
|
20240318,145400,428638480,8560,8560,8560,8560,0
|
|
20240318,145300,428638480,8560,8560,8560,8560,0
|
|
20240318,145200,428638480,8560,8560,8560,8560,0
|
|
20240318,145100,428638480,8560,8560,8560,8560,4
|
|
20240318,145000,428604240,8560,8560,8560,8560,0
|
|
20240318,144900,428604240,8560,8560,8560,8560,0
|
|
20240318,144800,428604240,8560,8560,8560,8560,0
|
|
20240318,144700,428604240,8560,8560,8560,8560,0
|
|
20240318,144600,428604240,8560,8560,8560,8560,31
|
|
20240318,144500,428338880,8560,8560,8560,8560,0
|
|
20240318,144400,428338880,8560,8560,8560,8560,58
|
|
20240318,144300,427842400,8560,8560,8560,8560,106
|
|
20240318,144200,426935040,8550,8550,8550,8550,0
|
|
20240318,144100,426935040,8550,8550,8550,8550,187
|
|
20240318,144000,425336190,8540,8540,8540,8540,0
|
|
20240318,143900,425336190,8540,8540,8540,8540,0
|
|
20240318,143800,425336190,8540,8540,8540,8540,0
|
|
20240318,143700,425336190,8540,8540,8540,8540,3
|
|
20240318,143600,425310570,8540,8540,8540,8540,0
|
|
20240318,143500,425310570,8540,8540,8540,8540,30
|
|
20240318,143400,425054370,8540,8540,8540,8540,0
|
|
20240318,143300,425054370,8540,8540,8540,8540,0
|
|
20240318,143200,425054370,8540,8540,8540,8540,0
|
|
20240318,143100,425054370,8540,8540,8540,8540,0
|
|
20240318,143000,425054370,8540,8540,8540,8540,0
|
|
20240318,142900,425054370,8540,8540,8540,8540,0
|
|
20240318,142800,425054370,8540,8540,8540,8540,0
|
|
20240318,142700,425054370,8540,8540,8540,8540,0
|
|
20240318,142600,425054370,8540,8550,8550,8540,800
|
|
20240318,142500,418220660,8550,8550,8550,8550,0
|
|
20240318,142400,418220660,8550,8550,8550,8550,1
|
|
20240318,142300,418212110,8550,8550,8550,8550,0
|
|
20240318,142200,418212110,8550,8550,8550,8550,0
|
|
20240318,142100,418212110,8550,8550,8550,8550,150
|
|
20240318,142000,416929610,8550,8550,8550,8550,0
|
|
20240318,141900,416929610,8550,8550,8550,8550,0
|
|
20240318,141800,416929610,8550,8550,8550,8550,0
|
|
20240318,141700,416929610,8550,8550,8550,8550,0
|
|
20240318,141600,416929610,8550,8550,8550,8550,0
|
|
20240318,141500,416929610,8550,8550,8550,8550,0
|
|
20240318,141400,416929610,8550,8550,8550,8550,87
|
|
20240318,141300,416185760,8550,8550,8550,8550,139
|
|
20240318,141200,414997310,8550,8550,8550,8550,0
|
|
20240318,141100,414997310,8550,8550,8550,8550,0
|
|
20240318,141000,414997310,8550,8550,8550,8550,160
|
|
20240318,140900,413629310,8550,8550,8550,8550,0
|
|
20240318,140800,413629310,8550,8550,8550,8550,0
|
|
20240318,140700,413629310,8550,8550,8550,8550,0
|
|
20240318,140600,413629310,8550,8550,8550,8550,0
|
|
20240318,140500,413629310,8550,8550,8550,8550,0
|
|
20240318,140400,413629310,8550,8550,8550,8550,0
|
|
20240318,140300,413629310,8550,8550,8550,8550,0
|
|
20240318,140200,413629310,8550,8550,8550,8550,61
|
|
20240318,140100,413107760,8550,8550,8550,8550,0
|
|
20240318,140000,413107760,8550,8550,8550,8550,0
|
|
20240318,135900,413107760,8550,8550,8550,8550,0
|
|
20240318,135800,413107760,8550,8550,8550,8550,0
|
|
20240318,135700,413107760,8550,8550,8550,8550,0
|
|
20240318,135600,413107760,8550,8550,8550,8550,3
|
|
20240318,135500,413082110,8550,8550,8550,8540,326
|
|
20240318,135400,410296330,8550,8550,8550,8550,0
|
|
20240318,135300,410296330,8550,8550,8550,8550,0
|
|
20240318,135200,410296330,8550,8560,8560,8550,1468
|
|
20240318,135100,397744900,8570,8570,8570,8570,0
|
|
20240318,135000,397744900,8570,8570,8570,8570,0
|
|
20240318,134900,397744900,8570,8570,8570,8570,0
|
|
20240318,134800,397744900,8570,8570,8570,8570,0
|
|
20240318,134700,397744900,8570,8570,8570,8570,0
|
|
20240318,134600,397744900,8570,8570,8570,8570,2
|
|
20240318,134500,397727760,8570,8570,8570,8570,1
|
|
20240318,134400,397719190,8570,8570,8570,8570,0
|
|
20240318,134300,397719190,8570,8570,8570,8570,37
|
|
20240318,134200,397402100,8570,8570,8570,8570,1
|
|
20240318,134100,397393530,8550,8550,8550,8550,0
|
|
20240318,134000,397393530,8550,8550,8550,8550,0
|
|
20240318,133900,397393530,8550,8550,8550,8550,0
|
|
20240318,133800,397393530,8550,8550,8550,8550,50
|
|
20240318,133700,396966030,8550,8550,8550,8550,2
|
|
20240318,133600,396948930,8550,8550,8550,8550,1150
|
|
20240318,133500,387116430,8550,8550,8550,8550,0
|
|
20240318,133400,387116430,8550,8550,8550,8550,8
|
|
20240318,133300,387048030,8560,8560,8560,8560,0
|
|
20240318,133200,387048030,8560,8560,8560,8560,354
|
|
20240318,133100,384017790,8550,8550,8550,8550,0
|
|
20240318,133000,384017790,8550,8550,8550,8550,0
|
|
20240318,132900,384017790,8550,8550,8550,8550,0
|
|
20240318,132800,384017790,8550,8550,8550,8550,0
|
|
20240318,132700,384017790,8550,8550,8550,8550,0
|
|
20240318,132600,384017790,8550,8550,8550,8550,0
|
|
20240318,132500,384017790,8550,8550,8550,8550,0
|
|
20240318,132400,384017790,8550,8550,8550,8550,5
|
|
20240318,132300,383975040,8560,8560,8560,8560,100
|
|
20240318,132200,383119040,8560,8560,8560,8560,0
|
|
20240318,132100,383119040,8560,8560,8560,8560,1
|
|
20240318,132000,383110480,8550,8550,8550,8550,2
|
|
20240318,131900,383093380,8550,8550,8550,8550,10
|
|
20240318,131800,383007880,8550,8550,8550,8550,80
|
|
20240318,131700,382323880,8550,8550,8550,8550,13
|
|
20240318,131600,382212730,8560,8560,8560,8560,0
|
|
20240318,131500,382212730,8560,8560,8560,8560,399
|
|
20240318,131400,378797290,8570,8570,8570,8570,0
|
|
20240318,131300,378797290,8570,8570,8570,8570,0
|
|
20240318,131200,378797290,8570,8570,8570,8570,0
|
|
20240318,131100,378797290,8570,8570,8570,8570,0
|
|
20240318,131000,378797290,8570,8570,8570,8570,0
|
|
20240318,130900,378797290,8570,8570,8570,8570,0
|
|
20240318,130800,378797290,8570,8570,8570,8570,0
|
|
20240318,130700,378797290,8570,8570,8570,8570,0
|
|
20240318,130600,378797290,8570,8570,8570,8570,8
|
|
20240318,130500,378728730,8570,8570,8570,8570,39
|
|
20240318,130400,378394500,8570,8560,8570,8560,117
|
|
20240318,130300,377392430,8560,8560,8560,8560,0
|
|
20240318,130200,377392430,8560,8560,8560,8560,0
|
|
20240318,130100,377392430,8560,8560,8560,8560,0
|
|
20240318,130000,377392430,8560,8560,8560,8560,0
|
|
20240318,125900,377392430,8560,8560,8560,8560,506
|
|
20240318,125800,373061070,8550,8550,8550,8550,0
|
|
20240318,125700,373061070,8550,8550,8550,8550,0
|
|
20240318,125600,373061070,8550,8550,8550,8550,24
|
|
20240318,125500,372855870,8560,8560,8560,8560,0
|
|
20240318,125400,372855870,8560,8550,8560,8550,1515
|
|
20240318,125300,359902570,8550,8550,8550,8550,0
|
|
20240318,125200,359902570,8550,8550,8550,8550,0
|
|
20240318,125100,359902570,8550,8550,8550,8550,0
|
|
20240318,125000,359902570,8550,8550,8550,8550,24
|
|
20240318,124900,359697370,8560,8560,8560,8560,0
|
|
20240318,124800,359697370,8560,8560,8560,8560,0
|
|
20240318,124700,359697370,8560,8560,8560,8560,0
|
|
20240318,124600,359697370,8560,8560,8560,8560,110
|
|
20240318,124500,358755770,8550,8550,8550,8550,0
|
|
20240318,124400,358755770,8550,8550,8550,8550,0
|
|
20240318,124300,358755770,8550,8550,8550,8550,0
|
|
20240318,124200,358755770,8550,8550,8550,8550,0
|
|
20240318,124100,358755770,8550,8550,8550,8550,0
|
|
20240318,124000,358755770,8550,8550,8550,8550,200
|
|
20240318,123900,357045770,8560,8560,8560,8560,0
|
|
20240318,123800,357045770,8560,8560,8560,8560,41
|
|
20240318,123700,356694810,8550,8550,8550,8550,103
|
|
20240318,123600,355814160,8550,8550,8550,8550,56
|
|
20240318,123500,355335360,8550,8550,8550,8550,20
|
|
20240318,123400,355164360,8550,8530,8550,8530,3929
|
|
20240318,123300,321591730,8530,8530,8530,8530,0
|
|
20240318,123200,321591730,8530,8530,8530,8530,0
|
|
20240318,123100,321591730,8530,8530,8530,8530,1
|
|
20240318,123000,321583200,8530,8530,8530,8530,10
|
|
20240318,122900,321497900,8530,8530,8530,8530,10
|
|
20240318,122800,321412600,8530,8530,8530,8530,0
|
|
20240318,122700,321412600,8530,8530,8530,8530,0
|
|
20240318,122600,321412600,8530,8530,8530,8530,67
|
|
20240318,122500,320841090,8530,8530,8530,8530,2
|
|
20240318,122400,320824030,8530,8530,8530,8530,0
|
|
20240318,122300,320824030,8530,8530,8530,8530,37
|
|
20240318,122200,320508420,8520,8520,8520,8520,10
|
|
20240318,122100,320423220,8520,8520,8520,8520,10
|
|
20240318,122000,320338020,8520,8520,8520,8520,0
|
|
20240318,121900,320338020,8520,8520,8520,8520,10
|
|
20240318,121800,320252820,8520,8520,8520,8520,10
|
|
20240318,121700,320167620,8520,8520,8520,8520,0
|
|
20240318,121600,320167620,8520,8520,8520,8520,10
|
|
20240318,121500,320082420,8520,8520,8520,8520,0
|
|
20240318,121400,320082420,8520,8530,8530,8520,11
|
|
20240318,121300,319988690,8520,8520,8520,8520,0
|
|
20240318,121200,319988690,8520,8520,8520,8520,10
|
|
20240318,121100,319903490,8520,8520,8520,8520,10
|
|
20240318,121000,319818290,8520,8520,8520,8520,0
|
|
20240318,120900,319818290,8520,8530,8530,8520,11
|
|
20240318,120800,319724560,8520,8520,8520,8520,0
|
|
20240318,120700,319724560,8520,8520,8520,8520,10
|
|
20240318,120600,319639360,8520,8520,8520,8520,0
|
|
20240318,120500,319639360,8520,8520,8520,8520,10
|
|
20240318,120400,319554160,8520,8520,8520,8520,0
|
|
20240318,120300,319554160,8520,8520,8520,8520,9
|
|
20240318,120200,319477480,8520,8520,8520,8520,96
|
|
20240318,120100,318659560,8520,8520,8520,8520,0
|
|
20240318,120000,318659560,8520,8530,8530,8520,19
|
|
20240318,115900,318497580,8520,8520,8520,8520,1
|
|
20240318,115800,318489060,8520,8520,8520,8520,0
|
|
20240318,115700,318489060,8520,8520,8520,8520,0
|
|
20240318,115600,318489060,8520,8520,8520,8520,0
|
|
20240318,115500,318489060,8520,8520,8520,8520,1
|
|
20240318,115400,318480540,8530,8530,8530,8530,0
|
|
20240318,115300,318480540,8530,8530,8530,8530,0
|
|
20240318,115200,318480540,8530,8530,8530,8530,0
|
|
20240318,115100,318480540,8530,8530,8530,8530,0
|
|
20240318,115000,318480540,8530,8530,8530,8530,0
|
|
20240318,114900,318480540,8530,8530,8530,8530,1
|
|
20240318,114800,318472010,8530,8540,8540,8530,139
|
|
20240318,114700,317284970,8540,8540,8540,8540,44
|
|
20240318,114600,316909210,8530,8530,8530,8530,210
|
|
20240318,114500,315117910,8530,8530,8530,8530,0
|
|
20240318,114400,315117910,8530,8530,8530,8530,0
|
|
20240318,114300,315117910,8530,8530,8530,8530,4
|
|
20240318,114200,315083790,8520,8520,8520,8520,117
|
|
20240318,114100,314086950,8520,8520,8520,8520,1
|
|
20240318,114000,314078430,8510,8510,8510,8510,7
|
|
20240318,113900,314018860,8510,8510,8510,8510,1
|
|
20240318,113800,314010350,8510,8510,8510,8510,0
|
|
20240318,113700,314010350,8510,8510,8510,8510,0
|
|
20240318,113600,314010350,8510,8510,8510,8510,0
|
|
20240318,113500,314010350,8510,8510,8510,8510,29
|
|
20240318,113400,313763560,8500,8500,8500,8500,1
|
|
20240318,113300,313755060,8500,8500,8500,8500,40
|
|
20240318,113200,313415060,8510,8510,8510,8510,559
|
|
20240318,113100,308657970,8510,8510,8510,8510,366
|
|
20240318,113000,305543310,8510,8510,8510,8510,200
|
|
20240318,112900,303841310,8520,8520,8520,8520,118
|
|
20240318,112800,302835950,8520,8520,8530,8520,238
|
|
20240318,112700,300807190,8510,8510,8510,8510,20
|
|
20240318,112600,300636990,8510,8510,8510,8510,24
|
|
20240318,112500,300432750,8510,8510,8510,8510,0
|
|
20240318,112400,300432750,8510,8520,8520,8510,79
|
|
20240318,112300,299760330,8520,8520,8520,8520,6
|
|
20240318,112200,299709210,8520,8520,8520,8520,1
|
|
20240318,112100,299700690,8510,8520,8520,8510,462
|
|
20240318,112000,295768500,8520,8520,8520,8520,453
|
|
20240318,111900,291908940,8530,8530,8530,8530,0
|
|
20240318,111800,291908940,8530,8530,8530,8530,0
|
|
20240318,111700,291908940,8530,8530,8530,8530,22
|
|
20240318,111600,291721280,8530,8530,8530,8530,1
|
|
20240318,111500,291712750,8530,8530,8530,8530,0
|
|
20240318,111400,291712750,8530,8520,8530,8520,125
|
|
20240318,111300,290646750,8520,8520,8520,8520,0
|
|
20240318,111200,290646750,8520,8520,8520,8520,60
|
|
20240318,111100,290135550,8520,8520,8520,8520,24
|
|
20240318,111000,289931070,8520,8520,8520,8520,40
|
|
20240318,110900,289590270,8520,8520,8520,8520,0
|
|
20240318,110800,289590270,8520,8520,8520,8520,0
|
|
20240318,110700,289590270,8520,8520,8520,8520,7
|
|
20240318,110600,289530630,8520,8520,8520,8520,24
|
|
20240318,110500,289326150,8530,8530,8530,8530,1
|
|
20240318,110400,289317620,8520,8520,8520,8520,0
|
|
20240318,110300,289317620,8520,8520,8520,8520,16
|
|
20240318,110200,289181300,8520,8520,8520,8520,0
|
|
20240318,110100,289181300,8520,8520,8520,8520,24
|
|
20240318,110000,288976820,8540,8540,8540,8540,0
|
|
20240318,105900,288976820,8540,8540,8540,8540,12
|
|
20240318,105800,288874340,8530,8530,8530,8530,13
|
|
20240318,105700,288763450,8520,8520,8520,8520,0
|
|
20240318,105600,288763450,8520,8520,8520,8520,0
|
|
20240318,105500,288763450,8520,8520,8520,8520,35
|
|
20240318,105400,288465250,8520,8520,8520,8520,0
|
|
20240318,105300,288465250,8520,8520,8520,8520,1505
|
|
20240318,105200,275642650,8520,8510,8520,8510,102
|
|
20240318,105100,274774620,8510,8510,8510,8510,0
|
|
20240318,105000,274774620,8510,8510,8520,8510,81
|
|
20240318,104900,274084810,8510,8510,8510,8510,50
|
|
20240318,104800,273659310,8520,8520,8520,8520,1
|
|
20240318,104700,273650790,8510,8520,8520,8510,34
|
|
20240318,104600,273361350,8510,8510,8510,8510,0
|
|
20240318,104500,273361350,8510,8510,8510,8510,30
|
|
20240318,104400,273106050,8510,8510,8510,8510,501
|
|
20240318,104300,268842540,8520,8520,8520,8520,17
|
|
20240318,104200,268697700,8520,8520,8520,8520,0
|
|
20240318,104100,268697700,8520,8520,8520,8520,0
|
|
20240318,104000,268697700,8520,8520,8520,8520,112
|
|
20240318,103900,267743460,8520,8530,8530,8520,24
|
|
20240318,103800,267538970,8520,8520,8520,8520,0
|
|
20240318,103700,267538970,8520,8520,8520,8520,64
|
|
20240318,103600,266993690,8520,8520,8520,8520,1380
|
|
20240318,103500,255236090,8530,8530,8530,8530,375
|
|
20240318,103400,252037340,8530,8530,8530,8530,13
|
|
20240318,103300,251926450,8540,8530,8540,8530,221
|
|
20240318,103200,250039320,8530,8530,8530,8520,147
|
|
20240318,103100,248785730,8530,8520,8530,8520,224
|
|
20240318,103000,246875260,8530,8530,8530,8530,1
|
|
20240318,102900,246866730,8520,8520,8520,8520,24
|
|
20240318,102800,246662250,8520,8520,8520,8520,0
|
|
20240318,102700,246662250,8520,8520,8520,8520,250
|
|
20240318,102600,244532250,8520,8520,8520,8520,81
|
|
20240318,102500,243842130,8530,8530,8530,8530,0
|
|
20240318,102400,243842130,8530,8530,8530,8530,256
|
|
20240318,102300,241658450,8540,8530,8540,8530,564
|
|
20240318,102200,236847130,8530,8530,8530,8530,200
|
|
20240318,102100,235141130,8530,8540,8540,8530,3
|
|
20240318,102000,235115530,8530,8530,8530,8530,100
|
|
20240318,101900,234262530,8530,8530,8530,8530,364
|
|
20240318,101800,231157610,8540,8540,8540,8540,73
|
|
20240318,101700,230534190,8540,8540,8540,8540,100
|
|
20240318,101600,229680190,8540,8540,8540,8540,0
|
|
20240318,101500,229680190,8540,8540,8540,8540,100
|
|
20240318,101400,228826190,8530,8530,8530,8530,70
|
|
20240318,101300,228229090,8530,8530,8530,8530,96
|
|
20240318,101200,227410210,8530,8530,8530,8530,90
|
|
20240318,101100,226642510,8530,8530,8530,8530,34
|
|
20240318,101000,226352490,8530,8530,8530,8530,0
|
|
20240318,100900,226352490,8530,8530,8530,8530,88
|
|
20240318,100800,225601850,8520,8520,8520,8520,0
|
|
20240318,100700,225601850,8520,8520,8520,8520,0
|
|
20240318,100600,225601850,8520,8520,8520,8520,0
|
|
20240318,100500,225601850,8520,8520,8520,8520,10
|
|
20240318,100400,225516650,8520,8520,8520,8520,130
|
|
20240318,100300,224409050,8510,8530,8530,8510,7780
|
|
20240318,100200,158172310,8560,8560,8560,8560,1
|
|
20240318,100100,158163750,8530,8540,8540,8530,4655
|
|
20240318,100000,118456280,8540,8540,8540,8540,0
|
|
20240318,095900,118456280,8540,8540,8540,8540,100
|
|
20240318,095800,117602280,8530,8530,8530,8530,0
|
|
20240318,095700,117602280,8530,8530,8530,8530,0
|
|
20240318,095600,117602280,8530,8530,8530,8530,0
|
|
20240318,095500,117602280,8530,8540,8540,8530,700
|
|
20240318,095400,111630280,8560,8560,8560,8560,0
|
|
20240318,095300,111630280,8560,8560,8560,8560,0
|
|
20240318,095200,111630280,8560,8540,8560,8530,501
|
|
20240318,095100,107356640,8530,8530,8540,8530,353
|
|
20240318,095000,104345500,8540,8540,8540,8540,4
|
|
20240318,094900,104311340,8540,8540,8540,8540,0
|
|
20240318,094800,104311340,8540,8540,8540,8540,1900
|
|
20240318,094700,88085340,8560,8560,8560,8560,1
|
|
20240318,094600,88076780,8560,8560,8560,8560,0
|
|
20240318,094500,88076780,8560,8560,8560,8560,0
|
|
20240318,094400,88076780,8560,8550,8560,8540,192
|
|
20240318,094300,86435670,8560,8560,8560,8560,0
|
|
20240318,094200,86435670,8560,8560,8560,8560,3
|
|
20240318,094100,86409990,8560,8570,8570,8560,21
|
|
20240318,094000,86230220,8570,8570,8570,8570,0
|
|
20240318,093900,86230220,8570,8570,8570,8570,10
|
|
20240318,093800,86144520,8570,8570,8570,8570,0
|
|
20240318,093700,86144520,8570,8560,8570,8560,1005
|
|
20240318,093600,77533710,8560,8560,8560,8560,39
|
|
20240318,093500,77199870,8540,8540,8540,8540,0
|
|
20240318,093400,77199870,8540,8540,8540,8540,0
|
|
20240318,093300,77199870,8540,8540,8540,8540,30
|
|
20240318,093200,76943670,8540,8540,8540,8540,10
|
|
20240318,093100,76858270,8540,8540,8540,8540,0
|
|
20240318,093000,76858270,8540,8540,8540,8540,55
|
|
20240318,092900,76388570,8540,8550,8560,8540,103
|
|
20240318,092800,75508640,8550,8540,8550,8540,403
|
|
20240318,092700,72066100,8550,8550,8550,8550,50
|
|
20240318,092600,71638600,8540,8550,8550,8540,303
|
|
20240318,092500,69050950,8540,8540,8540,8540,0
|
|
20240318,092400,69050950,8540,8540,8540,8540,0
|
|
20240318,092300,69050950,8540,8540,8540,8540,2
|
|
20240318,092200,69033870,8550,8540,8550,8540,49
|
|
20240318,092100,68615000,8540,8540,8540,8540,10
|
|
20240318,092000,68529600,8550,8550,8550,8550,205
|
|
20240318,091900,66776850,8540,8550,8550,8540,60
|
|
20240318,091800,66263940,8540,8540,8540,8540,162
|
|
20240318,091700,64880460,8550,8550,8550,8550,38
|
|
20240318,091600,64555560,8550,8550,8570,8550,245
|
|
20240318,091500,62460770,8550,8550,8550,8550,8
|
|
20240318,091400,62392370,8550,8550,8550,8550,0
|
|
20240318,091300,62392370,8550,8560,8570,8550,231
|
|
20240318,091200,60416380,8580,8560,8580,8560,279
|
|
20240318,091100,58028110,8580,8560,8580,8560,12
|
|
20240318,091000,57925300,8570,8570,8580,8570,20
|
|
20240318,090900,57753880,8580,8570,8580,8570,119
|
|
20240318,090800,56734030,8580,8580,8580,8580,9
|
|
20240318,090700,56656810,8580,8580,8580,8580,1
|
|
20240318,090600,56648230,8590,8570,8590,8570,9
|
|
20240318,090500,56570990,8570,8560,8570,8560,113
|
|
20240318,090400,55603690,8560,8560,8560,8560,9
|
|
20240318,090300,55526650,8580,8560,8580,8560,5573
|
|
20240318,090200,7711960,8580,8580,8580,8580,2
|
|
20240318,090100,7694800,8580,8580,8590,8570,290
|
|
20240318,090000,5208060,8580,8580,8580,8580,607
|