590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184700,290164690,8570,8570,8570,8570,1235
|
|
20240318,184600,290164690,8570,8570,8570,8570,0
|
|
20240318,184500,290164690,8570,8570,8570,8570,0
|
|
20240318,184400,290164690,8570,8570,8570,8570,0
|
|
20240318,184300,290164690,8570,8570,8570,8570,0
|
|
20240318,184200,290164690,8570,8570,8570,8570,0
|
|
20240318,184100,290164690,8570,8570,8570,8570,0
|
|
20240318,184000,290164690,8570,8570,8570,8570,0
|
|
20240318,183900,290164690,8570,8570,8570,8570,0
|
|
20240318,183800,290164690,8570,8570,8570,8570,0
|
|
20240318,183700,290164690,8570,8570,8570,8570,0
|
|
20240318,183600,290164690,8570,8570,8570,8570,0
|
|
20240318,183500,290164690,8570,8570,8570,8570,0
|
|
20240318,183400,290164690,8570,8570,8570,8570,0
|
|
20240318,183300,290164690,8570,8570,8570,8570,0
|
|
20240318,183200,290164690,8570,8570,8570,8570,0
|
|
20240318,183100,290164690,8570,8570,8570,8570,0
|
|
20240318,183000,290164690,8570,8570,8570,8570,0
|
|
20240318,182900,290164690,8570,8570,8570,8570,0
|
|
20240318,182800,290164690,8570,8570,8570,8570,0
|
|
20240318,182700,290164690,8570,8570,8570,8570,0
|
|
20240318,182600,290164690,8570,8570,8570,8570,0
|
|
20240318,182500,290164690,8570,8570,8570,8570,0
|
|
20240318,182400,290164690,8570,8570,8570,8570,0
|
|
20240318,182300,290164690,8570,8570,8570,8570,0
|
|
20240318,182200,290164690,8570,8570,8570,8570,0
|
|
20240318,182100,290164690,8570,8570,8570,8570,0
|
|
20240318,182000,290164690,8570,8570,8570,8570,0
|
|
20240318,181900,290164690,8570,8570,8570,8570,0
|
|
20240318,181800,290164690,8570,8570,8570,8570,0
|
|
20240318,181700,290164690,8570,8570,8570,8570,1235
|
|
20240318,181600,290164690,8570,8570,8570,8570,0
|
|
20240318,181500,290164690,8570,8570,8570,8570,0
|
|
20240318,181400,290164690,8570,8570,8570,8570,0
|
|
20240318,181300,290164690,8570,8570,8570,8570,0
|
|
20240318,181200,290164690,8570,8570,8570,8570,0
|
|
20240318,181100,290164690,8570,8570,8570,8570,0
|
|
20240318,181000,290164690,8570,8570,8570,8570,0
|
|
20240318,180900,290164690,8570,8570,8570,8570,0
|
|
20240318,180800,290164690,8570,8570,8570,8570,0
|
|
20240318,180700,290164690,8570,8570,8570,8570,0
|
|
20240318,180600,290164690,8570,8570,8570,8570,0
|
|
20240318,180500,290164690,8570,8570,8570,8570,0
|
|
20240318,180400,290164690,8570,8570,8570,8570,0
|
|
20240318,180300,290164690,8570,8570,8570,8570,0
|
|
20240318,180200,290164690,8570,8570,8570,8570,0
|
|
20240318,180100,290164690,8570,8570,8570,8570,0
|
|
20240318,180000,290164690,8570,8570,8570,8570,0
|
|
20240318,175900,290164690,8570,8570,8570,8570,0
|
|
20240318,175800,290164690,8570,8570,8570,8570,0
|
|
20240318,175700,290164690,8570,8570,8570,8570,0
|
|
20240318,175600,290164690,8570,8570,8570,8570,0
|
|
20240318,175500,290164690,8570,8570,8570,8570,0
|
|
20240318,175400,290164690,8570,8570,8570,8570,0
|
|
20240318,175300,290164690,8570,8570,8570,8570,0
|
|
20240318,175200,290164690,8570,8570,8570,8570,0
|
|
20240318,175100,290164690,8570,8570,8570,8570,0
|
|
20240318,175000,290164690,8570,8570,8570,8570,0
|
|
20240318,174900,290164690,8570,8570,8570,8570,0
|
|
20240318,174800,290164690,8570,8570,8570,8570,0
|
|
20240318,174700,290164690,8570,8570,8570,8570,1235
|
|
20240318,174600,290164690,8570,8570,8570,8570,0
|
|
20240318,174500,290164690,8570,8570,8570,8570,0
|
|
20240318,174400,290164690,8570,8570,8570,8570,0
|
|
20240318,174300,290164690,8570,8570,8570,8570,0
|
|
20240318,174200,290164690,8570,8570,8570,8570,0
|
|
20240318,174100,290164690,8570,8570,8570,8570,0
|
|
20240318,174000,290164690,8570,8570,8570,8570,0
|
|
20240318,173900,290164690,8570,8570,8570,8570,0
|
|
20240318,173800,290164690,8570,8570,8570,8570,0
|
|
20240318,173700,290164690,8570,8570,8570,8570,0
|
|
20240318,173600,290164690,8570,8570,8570,8570,0
|
|
20240318,173500,290164690,8570,8570,8570,8570,0
|
|
20240318,173400,290164690,8570,8570,8570,8570,0
|
|
20240318,173300,290164690,8570,8570,8570,8570,0
|
|
20240318,173200,290164690,8570,8570,8570,8570,0
|
|
20240318,173100,290164690,8570,8570,8570,8570,0
|
|
20240318,173000,290164690,8570,8570,8570,8570,0
|
|
20240318,172900,290164690,8570,8570,8570,8570,0
|
|
20240318,172800,290164690,8570,8570,8570,8570,0
|
|
20240318,172700,290164690,8570,8570,8570,8570,0
|
|
20240318,172600,290164690,8570,8570,8570,8570,0
|
|
20240318,172500,290164690,8570,8570,8570,8570,0
|
|
20240318,172400,290164690,8570,8570,8570,8570,0
|
|
20240318,172300,290164690,8570,8570,8570,8570,0
|
|
20240318,172200,290164690,8570,8570,8570,8570,0
|
|
20240318,172100,290164690,8570,8570,8570,8570,0
|
|
20240318,172000,290164690,8570,8570,8570,8570,0
|
|
20240318,171900,290164690,8570,8570,8570,8570,0
|
|
20240318,171800,290164690,8570,8570,8570,8570,0
|
|
20240318,171700,290164690,8570,8570,8570,8570,1235
|
|
20240318,171600,290164690,8570,8570,8570,8570,0
|
|
20240318,171500,290164690,8570,8570,8570,8570,0
|
|
20240318,171400,290164690,8570,8570,8570,8570,0
|
|
20240318,171300,290164690,8570,8570,8570,8570,0
|
|
20240318,171200,290164690,8570,8570,8570,8570,0
|
|
20240318,171100,290164690,8570,8570,8570,8570,0
|
|
20240318,171000,290164690,8570,8570,8570,8570,0
|
|
20240318,170900,290164690,8570,8570,8570,8570,0
|
|
20240318,170800,290164690,8570,8570,8570,8570,0
|
|
20240318,170700,290164690,8570,8570,8570,8570,0
|
|
20240318,170600,290164690,8570,8570,8570,8570,0
|
|
20240318,170500,290164690,8570,8570,8570,8570,0
|
|
20240318,170400,290164690,8570,8570,8570,8570,0
|
|
20240318,170300,290164690,8570,8570,8570,8570,0
|
|
20240318,170200,290164690,8570,8570,8570,8570,0
|
|
20240318,170100,290164690,8570,8570,8570,8570,0
|
|
20240318,170000,290164690,8570,8570,8570,8570,0
|
|
20240318,165900,290164690,8570,8570,8570,8570,0
|
|
20240318,165800,290164690,8570,8570,8570,8570,0
|
|
20240318,165700,290164690,8570,8570,8570,8570,0
|
|
20240318,165600,290164690,8570,8570,8570,8570,0
|
|
20240318,165500,290164690,8570,8570,8570,8570,0
|
|
20240318,165400,290164690,8570,8570,8570,8570,0
|
|
20240318,165300,290164690,8570,8570,8570,8570,0
|
|
20240318,165200,290164690,8570,8570,8570,8570,0
|
|
20240318,165100,290164690,8570,8570,8570,8570,0
|
|
20240318,165000,290164690,8570,8570,8570,8570,0
|
|
20240318,164900,290164690,8570,8570,8570,8570,0
|
|
20240318,164800,290164690,8570,8570,8570,8570,0
|
|
20240318,164700,290164690,8570,8570,8570,8570,1235
|
|
20240318,164600,290164690,8570,8570,8570,8570,0
|
|
20240318,164500,290164690,8570,8570,8570,8570,0
|
|
20240318,164400,290164690,8570,8570,8570,8570,0
|
|
20240318,164300,290164690,8570,8570,8570,8570,0
|
|
20240318,164200,290164690,8570,8570,8570,8570,0
|
|
20240318,164100,290164690,8570,8570,8570,8570,0
|
|
20240318,164000,290164690,8570,8570,8570,8570,0
|
|
20240318,163900,290164690,8570,8570,8570,8570,0
|
|
20240318,163800,290164690,8570,8570,8570,8570,0
|
|
20240318,163700,290164690,8570,8570,8570,8570,0
|
|
20240318,163600,290164690,8570,8570,8570,8570,0
|
|
20240318,163500,290164690,8570,8570,8570,8570,0
|
|
20240318,163400,290164690,8570,8570,8570,8570,0
|
|
20240318,163300,290164690,8570,8570,8570,8570,0
|
|
20240318,163200,290164690,8570,8570,8570,8570,0
|
|
20240318,163100,290164690,8570,8570,8570,8570,0
|
|
20240318,163000,290164690,8570,8570,8570,8570,0
|
|
20240318,162900,290164690,8570,8570,8570,8570,0
|
|
20240318,162800,290164690,8570,8570,8570,8570,0
|
|
20240318,162700,290164690,8570,8570,8570,8570,0
|
|
20240318,162600,290164690,8570,8570,8570,8570,0
|
|
20240318,162500,290164690,8570,8570,8570,8570,0
|
|
20240318,162400,290164690,8570,8570,8570,8570,0
|
|
20240318,162300,290164690,8570,8570,8570,8570,0
|
|
20240318,162200,290164690,8570,8570,8570,8570,0
|
|
20240318,162100,290164690,8570,8570,8570,8570,0
|
|
20240318,162000,290164690,8570,8570,8570,8570,0
|
|
20240318,161900,290164690,8570,8570,8570,8570,0
|
|
20240318,161800,290164690,8570,8570,8570,8570,0
|
|
20240318,161700,290164690,8570,8570,8570,8570,1235
|
|
20240318,161600,290164690,8570,8570,8570,8570,0
|
|
20240318,161500,290164690,8570,8570,8570,8570,0
|
|
20240318,161400,290164690,8570,8570,8570,8570,0
|
|
20240318,161300,290164690,8570,8570,8570,8570,0
|
|
20240318,161200,290164690,8570,8570,8570,8570,0
|
|
20240318,161100,290164690,8570,8570,8570,8570,0
|
|
20240318,161000,290164690,8570,8570,8570,8570,0
|
|
20240318,160900,290164690,8570,8570,8570,8570,0
|
|
20240318,160800,290164690,8570,8570,8570,8570,0
|
|
20240318,160700,290164690,8570,8570,8570,8570,0
|
|
20240318,160600,290164690,8570,8570,8570,8570,0
|
|
20240318,160500,290164690,8570,8570,8570,8570,0
|
|
20240318,160400,290164690,8570,8570,8570,8570,0
|
|
20240318,160300,290164690,8570,8570,8570,8570,0
|
|
20240318,160200,290164690,8570,8570,8570,8570,0
|
|
20240318,160100,290164690,8570,8570,8570,8570,0
|
|
20240318,160000,290164690,8570,8570,8570,8570,0
|
|
20240318,155900,290164690,8570,8570,8570,8570,0
|
|
20240318,155800,290164690,8570,8570,8570,8570,0
|
|
20240318,155700,290164690,8570,8570,8570,8570,0
|
|
20240318,155600,290164690,8570,8570,8570,8570,0
|
|
20240318,155500,290164690,8570,8570,8570,8570,0
|
|
20240318,155400,290164690,8570,8570,8570,8570,0
|
|
20240318,155300,290164690,8570,8570,8570,8570,0
|
|
20240318,155200,290164690,8570,8570,8570,8570,0
|
|
20240318,155100,290164690,8570,8570,8570,8570,0
|
|
20240318,155000,290164690,8570,8570,8570,8570,0
|
|
20240318,154900,290164690,8570,8570,8570,8570,0
|
|
20240318,154800,290164690,8570,8570,8570,8570,0
|
|
20240318,154700,290164690,8570,8570,8570,8570,1235
|
|
20240318,154600,290164690,8570,8570,8570,8570,0
|
|
20240318,154500,290164690,8570,8570,8570,8570,0
|
|
20240318,154400,290164690,8570,8570,8570,8570,0
|
|
20240318,154300,290164690,8570,8570,8570,8570,0
|
|
20240318,154200,290164690,8570,8570,8570,8570,0
|
|
20240318,154100,290164690,8570,8570,8570,8570,0
|
|
20240318,154000,290164690,8570,8570,8570,8570,0
|
|
20240318,153900,290164690,8570,8570,8570,8570,0
|
|
20240318,153800,290164690,8570,8570,8570,8570,0
|
|
20240318,153700,290164690,8570,8570,8570,8570,0
|
|
20240318,153600,290164690,8570,8570,8570,8570,0
|
|
20240318,153500,290164690,8570,8570,8570,8570,0
|
|
20240318,153400,290164690,8570,8570,8570,8570,0
|
|
20240318,153300,290164690,8570,8570,8570,8570,0
|
|
20240318,153200,290164690,8570,8570,8570,8570,0
|
|
20240318,153100,290164690,8570,8570,8570,8570,0
|
|
20240318,153000,290164690,8570,8570,8570,8570,1235
|
|
20240318,152900,279580740,8580,8580,8580,8580,0
|
|
20240318,152800,279580740,8580,8580,8580,8580,0
|
|
20240318,152700,279580740,8580,8580,8580,8580,0
|
|
20240318,152600,279580740,8580,8580,8580,8580,0
|
|
20240318,152500,279580740,8580,8580,8580,8580,0
|
|
20240318,152400,279580740,8580,8580,8580,8580,0
|
|
20240318,152300,279580740,8580,8580,8580,8580,0
|
|
20240318,152200,279580740,8580,8580,8580,8580,0
|
|
20240318,152100,279580740,8580,8580,8580,8580,0
|
|
20240318,152000,279580740,8580,8580,8580,8580,0
|
|
20240318,151900,279580740,8580,8560,8580,8560,263
|
|
20240318,151800,277328780,8560,8560,8590,8560,157
|
|
20240318,151700,275983380,8570,8570,8570,8570,0
|
|
20240318,151600,275983380,8570,8570,8570,8570,209
|
|
20240318,151500,274192250,8580,8580,8580,8580,999
|
|
20240318,151400,265620830,8580,8590,8590,8580,6
|
|
20240318,151300,265569310,8580,8580,8580,8580,0
|
|
20240318,151200,265569310,8580,8580,8580,8580,0
|
|
20240318,151100,265569310,8580,8580,8580,8580,0
|
|
20240318,151000,265569310,8580,8580,8580,8580,0
|
|
20240318,150900,265569310,8580,8580,8580,8580,0
|
|
20240318,150800,265569310,8580,8580,8580,8580,0
|
|
20240318,150700,265569310,8580,8580,8580,8580,0
|
|
20240318,150600,265569310,8580,8580,8580,8580,0
|
|
20240318,150500,265569310,8580,8580,8580,8580,0
|
|
20240318,150400,265569310,8580,8590,8590,8570,224
|
|
20240318,150300,263645510,8590,8570,8590,8570,74
|
|
20240318,150200,263010210,8570,8570,8570,8570,63
|
|
20240318,150100,262470300,8590,8600,8600,8570,208
|
|
20240318,150000,260686740,8580,8600,8600,8580,1343
|
|
20240318,145900,249153060,8600,8600,8600,8600,0
|
|
20240318,145800,249153060,8600,8600,8600,8600,0
|
|
20240318,145700,249153060,8600,8600,8600,8600,7
|
|
20240318,145600,249092860,8600,8600,8600,8600,0
|
|
20240318,145500,249092860,8600,8600,8600,8600,0
|
|
20240318,145400,249092860,8600,8600,8600,8600,8
|
|
20240318,145300,249024060,8610,8610,8610,8610,0
|
|
20240318,145200,249024060,8610,8610,8610,8610,0
|
|
20240318,145100,249024060,8610,8610,8610,8610,1
|
|
20240318,145000,249015450,8610,8610,8610,8610,0
|
|
20240318,144900,249015450,8610,8610,8610,8610,0
|
|
20240318,144800,249015450,8610,8610,8610,8610,0
|
|
20240318,144700,249015450,8610,8610,8610,8610,12
|
|
20240318,144600,248912130,8600,8600,8600,8600,9
|
|
20240318,144500,248834730,8600,8600,8600,8600,16
|
|
20240318,144400,248697130,8600,8600,8600,8600,16
|
|
20240318,144300,248559530,8600,8590,8600,8590,215
|
|
20240318,144200,246712600,8600,8600,8600,8600,0
|
|
20240318,144100,246712600,8600,8600,8600,8600,0
|
|
20240318,144000,246712600,8600,8600,8600,8600,0
|
|
20240318,143900,246712600,8600,8600,8600,8600,0
|
|
20240318,143800,246712600,8600,8600,8600,8600,5
|
|
20240318,143700,246669600,8610,8600,8610,8600,11
|
|
20240318,143600,246574920,8590,8590,8590,8590,3
|
|
20240318,143500,246549150,8610,8590,8610,8590,41
|
|
20240318,143400,246196430,8610,8590,8610,8590,53
|
|
20240318,143300,245740270,8590,8590,8610,8590,212
|
|
20240318,143200,243919110,8610,8610,8610,8610,0
|
|
20240318,143100,243919110,8610,8610,8610,8610,11
|
|
20240318,143000,243824400,8590,8590,8590,8590,0
|
|
20240318,142900,243824400,8590,8590,8590,8590,0
|
|
20240318,142800,243824400,8590,8590,8590,8590,0
|
|
20240318,142700,243824400,8590,8590,8590,8590,100
|
|
20240318,142600,242965400,8590,8600,8600,8590,22
|
|
20240318,142500,242776400,8590,8590,8590,8590,0
|
|
20240318,142400,242776400,8590,8590,8590,8590,0
|
|
20240318,142300,242776400,8590,8590,8590,8590,0
|
|
20240318,142200,242776400,8590,8590,8590,8590,0
|
|
20240318,142100,242776400,8590,8590,8590,8590,0
|
|
20240318,142000,242776400,8590,8590,8590,8590,6
|
|
20240318,141900,242724860,8610,8610,8610,8610,0
|
|
20240318,141800,242724860,8610,8610,8610,8610,184
|
|
20240318,141700,241140620,8610,8610,8610,8610,1
|
|
20240318,141600,241132010,8620,8620,8620,8620,0
|
|
20240318,141500,241132010,8620,8610,8620,8600,28
|
|
20240318,141400,240891170,8620,8610,8620,8600,16
|
|
20240318,141300,240753460,8600,8610,8610,8600,223
|
|
20240318,141200,238833490,8620,8620,8620,8620,0
|
|
20240318,141100,238833490,8620,8620,8620,8620,0
|
|
20240318,141000,238833490,8620,8620,8620,8620,0
|
|
20240318,140900,238833490,8620,8620,8620,8620,0
|
|
20240318,140800,238833490,8620,8620,8620,8620,0
|
|
20240318,140700,238833490,8620,8620,8620,8620,6
|
|
20240318,140600,238781770,8620,8630,8630,8620,9
|
|
20240318,140500,238704130,8630,8630,8630,8630,0
|
|
20240318,140400,238704130,8630,8630,8630,8630,0
|
|
20240318,140300,238704130,8630,8630,8630,8630,0
|
|
20240318,140200,238704130,8630,8630,8630,8630,0
|
|
20240318,140100,238704130,8630,8630,8630,8630,0
|
|
20240318,140000,238704130,8630,8630,8630,8630,0
|
|
20240318,135900,238704130,8630,8620,8630,8620,10
|
|
20240318,135800,238617840,8590,8590,8590,8590,0
|
|
20240318,135700,238617840,8590,8590,8590,8590,0
|
|
20240318,135600,238617840,8590,8590,8590,8590,0
|
|
20240318,135500,238617840,8590,8600,8600,8590,507
|
|
20240318,135400,234262410,8600,8590,8600,8590,6
|
|
20240318,135300,234210820,8580,8580,8580,8580,0
|
|
20240318,135200,234210820,8580,8580,8580,8580,0
|
|
20240318,135100,234210820,8580,8580,8580,8580,0
|
|
20240318,135000,234210820,8580,8580,8580,8580,0
|
|
20240318,134900,234210820,8580,8580,8580,8580,1
|
|
20240318,134800,234202240,8580,8590,8590,8580,2
|
|
20240318,134700,234185070,8590,8600,8600,8590,48
|
|
20240318,134600,233772280,8600,8600,8600,8600,0
|
|
20240318,134500,233772280,8600,8600,8600,8600,0
|
|
20240318,134400,233772280,8600,8600,8600,8600,0
|
|
20240318,134300,233772280,8600,8590,8600,8590,702
|
|
20240318,134200,227735140,8580,8580,8580,8580,1
|
|
20240318,134100,227726560,8570,8570,8570,8570,0
|
|
20240318,134000,227726560,8570,8570,8570,8570,0
|
|
20240318,133900,227726560,8570,8570,8570,8570,0
|
|
20240318,133800,227726560,8570,8570,8570,8570,0
|
|
20240318,133700,227726560,8570,8570,8570,8570,0
|
|
20240318,133600,227726560,8570,8570,8570,8570,0
|
|
20240318,133500,227726560,8570,8570,8570,8570,0
|
|
20240318,133400,227726560,8570,8570,8570,8570,0
|
|
20240318,133300,227726560,8570,8570,8570,8570,0
|
|
20240318,133200,227726560,8570,8570,8570,8570,0
|
|
20240318,133100,227726560,8570,8570,8570,8570,0
|
|
20240318,133000,227726560,8570,8570,8570,8570,0
|
|
20240318,132900,227726560,8570,8570,8570,8570,0
|
|
20240318,132800,227726560,8570,8590,8590,8570,12
|
|
20240318,132700,227623520,8600,8600,8600,8600,0
|
|
20240318,132600,227623520,8600,8600,8600,8600,0
|
|
20240318,132500,227623520,8600,8600,8600,8600,0
|
|
20240318,132400,227623520,8600,8600,8600,8600,0
|
|
20240318,132300,227623520,8600,8600,8600,8600,0
|
|
20240318,132200,227623520,8600,8600,8600,8600,0
|
|
20240318,132100,227623520,8600,8600,8600,8600,0
|
|
20240318,132000,227623520,8600,8600,8600,8600,0
|
|
20240318,131900,227623520,8600,8590,8600,8590,5
|
|
20240318,131800,227580530,8590,8590,8590,8590,0
|
|
20240318,131700,227580530,8590,8590,8590,8590,0
|
|
20240318,131600,227580530,8590,8590,8590,8590,16
|
|
20240318,131500,227443090,8560,8560,8560,8560,0
|
|
20240318,131400,227443090,8560,8560,8560,8560,0
|
|
20240318,131300,227443090,8560,8560,8560,8560,0
|
|
20240318,131200,227443090,8560,8560,8560,8560,0
|
|
20240318,131100,227443090,8560,8560,8560,8560,0
|
|
20240318,131000,227443090,8560,8560,8560,8560,0
|
|
20240318,130900,227443090,8560,8560,8560,8560,164
|
|
20240318,130800,226039250,8570,8570,8570,8570,0
|
|
20240318,130700,226039250,8570,8570,8570,8570,23
|
|
20240318,130600,225842140,8570,8570,8570,8570,5
|
|
20240318,130500,225799290,8570,8560,8570,8560,8
|
|
20240318,130400,225730770,8560,8570,8570,8560,7
|
|
20240318,130300,225670810,8570,8590,8590,8570,112
|
|
20240318,130200,224708860,8600,8600,8600,8600,0
|
|
20240318,130100,224708860,8600,8600,8600,8600,0
|
|
20240318,130000,224708860,8600,8600,8600,8600,10
|
|
20240318,125900,224622860,8600,8600,8600,8600,0
|
|
20240318,125800,224622860,8600,8600,8600,8600,0
|
|
20240318,125700,224622860,8600,8600,8600,8600,0
|
|
20240318,125600,224622860,8600,8600,8600,8600,1
|
|
20240318,125500,224614260,8600,8600,8600,8600,0
|
|
20240318,125400,224614260,8600,8600,8600,8600,0
|
|
20240318,125300,224614260,8600,8600,8600,8600,0
|
|
20240318,125200,224614260,8600,8600,8600,8600,8
|
|
20240318,125100,224545460,8590,8590,8590,8590,1
|
|
20240318,125000,224536870,8600,8590,8600,8590,11
|
|
20240318,124900,224442340,8590,8590,8590,8590,0
|
|
20240318,124800,224442340,8590,8590,8590,8590,0
|
|
20240318,124700,224442340,8590,8590,8590,8590,0
|
|
20240318,124600,224442340,8590,8590,8590,8590,0
|
|
20240318,124500,224442340,8590,8590,8590,8590,0
|
|
20240318,124400,224442340,8590,8590,8590,8590,10
|
|
20240318,124300,224356440,8600,8600,8600,8600,0
|
|
20240318,124200,224356440,8600,8590,8600,8590,500
|
|
20240318,124100,220056800,8620,8560,8620,8560,986
|
|
20240318,124000,211615540,8560,8560,8560,8560,4
|
|
20240318,123900,211581300,8540,8560,8560,8540,24
|
|
20240318,123800,211375880,8560,8560,8560,8560,0
|
|
20240318,123700,211375880,8560,8560,8560,8560,0
|
|
20240318,123600,211375880,8560,8560,8560,8560,0
|
|
20240318,123500,211375880,8560,8560,8560,8560,0
|
|
20240318,123400,211375880,8560,8560,8560,8560,0
|
|
20240318,123300,211375880,8560,8560,8560,8560,0
|
|
20240318,123200,211375880,8560,8560,8560,8560,0
|
|
20240318,123100,211375880,8560,8560,8560,8560,9
|
|
20240318,123000,211298840,8560,8560,8560,8560,0
|
|
20240318,122900,211298840,8560,8560,8560,8560,11
|
|
20240318,122800,211204680,8560,8560,8560,8560,8
|
|
20240318,122700,211136200,8560,8560,8560,8560,0
|
|
20240318,122600,211136200,8560,8560,8560,8560,0
|
|
20240318,122500,211136200,8560,8560,8560,8560,0
|
|
20240318,122400,211136200,8560,8560,8560,8560,500
|
|
20240318,122300,206856200,8500,8500,8500,8500,0
|
|
20240318,122200,206856200,8500,8500,8500,8500,0
|
|
20240318,122100,206856200,8500,8500,8500,8500,0
|
|
20240318,122000,206856200,8500,8500,8500,8500,0
|
|
20240318,121900,206856200,8500,8500,8500,8500,0
|
|
20240318,121800,206856200,8500,8540,8540,8500,3900
|
|
20240318,121700,173656100,8540,8570,8570,8540,2000
|
|
20240318,121600,156548450,8560,8610,8610,8560,2000
|
|
20240318,121500,139388450,8610,8610,8610,8610,0
|
|
20240318,121400,139388450,8610,8610,8610,8610,0
|
|
20240318,121300,139388450,8610,8610,8610,8610,36
|
|
20240318,121200,139078490,8610,8610,8610,8610,0
|
|
20240318,121100,139078490,8610,8610,8610,8610,102
|
|
20240318,121000,138200270,8600,8600,8600,8600,0
|
|
20240318,120900,138200270,8600,8650,8650,8580,1875
|
|
20240318,120800,122079390,8660,8640,8660,8640,417
|
|
20240318,120700,118472430,8610,8610,8610,8610,0
|
|
20240318,120600,118472430,8610,8610,8610,8610,0
|
|
20240318,120500,118472430,8610,8610,8610,8610,0
|
|
20240318,120400,118472430,8610,8610,8610,8610,20
|
|
20240318,120300,118300230,8610,8650,8650,8610,564
|
|
20240318,120200,113430740,8680,8680,8680,8680,0
|
|
20240318,120100,113430740,8680,8680,8680,8680,0
|
|
20240318,120000,113430740,8680,8680,8680,8680,0
|
|
20240318,115900,113430740,8680,8680,8680,8680,0
|
|
20240318,115800,113430740,8680,8680,8680,8680,0
|
|
20240318,115700,113430740,8680,8680,8680,8680,0
|
|
20240318,115600,113430740,8680,8680,8680,8680,0
|
|
20240318,115500,113430740,8680,8680,8680,8680,13
|
|
20240318,115400,113317900,8650,8650,8650,8650,0
|
|
20240318,115300,113317900,8650,8650,8650,8650,0
|
|
20240318,115200,113317900,8650,8650,8650,8650,0
|
|
20240318,115100,113317900,8650,8650,8650,8650,16
|
|
20240318,115000,113179500,8650,8650,8650,8650,0
|
|
20240318,114900,113179500,8650,8650,8650,8650,0
|
|
20240318,114800,113179500,8650,8650,8650,8650,0
|
|
20240318,114700,113179500,8650,8650,8650,8650,0
|
|
20240318,114600,113179500,8650,8650,8650,8650,100
|
|
20240318,114500,112314500,8640,8640,8640,8640,0
|
|
20240318,114400,112314500,8640,8640,8640,8640,0
|
|
20240318,114300,112314500,8640,8690,8690,8640,712
|
|
20240318,114200,106150900,8690,8690,8690,8690,0
|
|
20240318,114100,106150900,8690,8690,8690,8690,0
|
|
20240318,114000,106150900,8690,8690,8690,8690,18
|
|
20240318,113900,105994480,8730,8730,8730,8730,0
|
|
20240318,113800,105994480,8730,8730,8730,8730,0
|
|
20240318,113700,105994480,8730,8730,8730,8730,0
|
|
20240318,113600,105994480,8730,8730,8730,8730,0
|
|
20240318,113500,105994480,8730,8730,8730,8730,0
|
|
20240318,113400,105994480,8730,8730,8730,8730,0
|
|
20240318,113300,105994480,8730,8730,8730,8730,0
|
|
20240318,113200,105994480,8730,8730,8730,8730,0
|
|
20240318,113100,105994480,8730,8730,8730,8730,0
|
|
20240318,113000,105994480,8730,8730,8730,8730,1
|
|
20240318,112900,105985750,8690,8700,8700,8690,418
|
|
20240318,112800,102352970,8710,8710,8710,8710,0
|
|
20240318,112700,102352970,8710,8710,8710,8710,0
|
|
20240318,112600,102352970,8710,8710,8710,8710,0
|
|
20240318,112500,102352970,8710,8710,8710,8710,0
|
|
20240318,112400,102352970,8710,8710,8710,8710,0
|
|
20240318,112300,102352970,8710,8710,8710,8710,0
|
|
20240318,112200,102352970,8710,8710,8710,8710,0
|
|
20240318,112100,102352970,8710,8710,8710,8710,0
|
|
20240318,112000,102352970,8710,8710,8710,8710,0
|
|
20240318,111900,102352970,8710,8710,8710,8710,119
|
|
20240318,111800,101316480,8710,8710,8710,8710,0
|
|
20240318,111700,101316480,8710,8710,8710,8710,0
|
|
20240318,111600,101316480,8710,8710,8710,8710,0
|
|
20240318,111500,101316480,8710,8730,8730,8710,1278
|
|
20240318,111400,90183420,8730,8730,8730,8730,0
|
|
20240318,111300,90183420,8730,8730,8730,8730,0
|
|
20240318,111200,90183420,8730,8730,8730,8730,14
|
|
20240318,111100,90061200,8720,8720,8720,8720,466
|
|
20240318,111000,85997680,8720,8720,8720,8720,6
|
|
20240318,110900,85945360,8720,8720,8720,8720,10
|
|
20240318,110800,85858160,8710,8710,8710,8710,0
|
|
20240318,110700,85858160,8710,8710,8710,8710,0
|
|
20240318,110600,85858160,8710,8710,8710,8710,0
|
|
20240318,110500,85858160,8710,8710,8710,8710,0
|
|
20240318,110400,85858160,8710,8710,8710,8710,6
|
|
20240318,110300,85805900,8710,8710,8710,8710,1
|
|
20240318,110200,85797190,8680,8680,8680,8680,0
|
|
20240318,110100,85797190,8680,8680,8680,8680,0
|
|
20240318,110000,85797190,8680,8680,8680,8680,0
|
|
20240318,105900,85797190,8680,8680,8680,8680,0
|
|
20240318,105800,85797190,8680,8680,8680,8680,0
|
|
20240318,105700,85797190,8680,8680,8680,8680,78
|
|
20240318,105600,85120150,8670,8670,8670,8670,0
|
|
20240318,105500,85120150,8670,8670,8670,8670,0
|
|
20240318,105400,85120150,8670,8670,8670,8670,0
|
|
20240318,105300,85120150,8670,8670,8670,8670,0
|
|
20240318,105200,85120150,8670,8670,8670,8670,0
|
|
20240318,105100,85120150,8670,8670,8670,8670,0
|
|
20240318,105000,85120150,8670,8670,8670,8670,0
|
|
20240318,104900,85120150,8670,8670,8670,8670,0
|
|
20240318,104800,85120150,8670,8670,8670,8670,0
|
|
20240318,104700,85120150,8670,8670,8670,8670,0
|
|
20240318,104600,85120150,8670,8670,8670,8670,0
|
|
20240318,104500,85120150,8670,8670,8670,8670,0
|
|
20240318,104400,85120150,8670,8670,8670,8670,0
|
|
20240318,104300,85120150,8670,8670,8670,8670,0
|
|
20240318,104200,85120150,8670,8670,8670,8670,0
|
|
20240318,104100,85120150,8670,8670,8670,8670,0
|
|
20240318,104000,85120150,8670,8670,8670,8670,0
|
|
20240318,103900,85120150,8670,8680,8680,8670,155
|
|
20240318,103800,83775260,8680,8680,8680,8680,157
|
|
20240318,103700,82412500,8710,8710,8710,8710,0
|
|
20240318,103600,82412500,8710,8720,8720,8710,40
|
|
20240318,103500,82064000,8720,8720,8720,8720,1
|
|
20240318,103400,82055280,8720,8720,8720,8720,0
|
|
20240318,103300,82055280,8720,8720,8720,8720,0
|
|
20240318,103200,82055280,8720,8720,8720,8720,0
|
|
20240318,103100,82055280,8720,8720,8720,8720,0
|
|
20240318,103000,82055280,8720,8720,8720,8720,0
|
|
20240318,102900,82055280,8720,8720,8720,8720,1
|
|
20240318,102800,82046560,8720,8720,8720,8720,38
|
|
20240318,102700,81715200,8720,8720,8720,8720,0
|
|
20240318,102600,81715200,8720,8720,8720,8720,10
|
|
20240318,102500,81628000,8720,8720,8720,8720,44
|
|
20240318,102400,81244320,8680,8680,8680,8680,0
|
|
20240318,102300,81244320,8680,8680,8680,8680,0
|
|
20240318,102200,81244320,8680,8680,8680,8680,0
|
|
20240318,102100,81244320,8680,8680,8680,8680,0
|
|
20240318,102000,81244320,8680,8720,8720,8680,303
|
|
20240318,101900,78609650,8720,8770,8770,8720,1777
|
|
20240318,101800,63066540,8820,8820,8820,8820,0
|
|
20240318,101700,63066540,8820,8820,8820,8820,0
|
|
20240318,101600,63066540,8820,8810,8820,8810,10
|
|
20240318,101500,62978380,8820,8820,8820,8820,0
|
|
20240318,101400,62978380,8820,8820,8820,8820,263
|
|
20240318,101300,60658720,8830,8830,8830,8830,0
|
|
20240318,101200,60658720,8830,8830,8830,8830,62
|
|
20240318,101100,60111260,8830,8820,8830,8820,44
|
|
20240318,101000,59723040,8790,8790,8790,8790,0
|
|
20240318,100900,59723040,8790,8790,8790,8790,0
|
|
20240318,100800,59723040,8790,8790,8790,8790,0
|
|
20240318,100700,59723040,8790,8790,8790,8790,0
|
|
20240318,100600,59723040,8790,8790,8790,8790,12
|
|
20240318,100500,59617560,8770,8770,8770,8770,0
|
|
20240318,100400,59617560,8770,8770,8770,8770,0
|
|
20240318,100300,59617560,8770,8770,8770,8770,0
|
|
20240318,100200,59617560,8770,8770,8770,8770,0
|
|
20240318,100100,59617560,8770,8770,8770,8770,8
|
|
20240318,100000,59547400,8760,8760,8760,8760,0
|
|
20240318,095900,59547400,8760,8760,8760,8760,0
|
|
20240318,095800,59547400,8760,8760,8760,8760,0
|
|
20240318,095700,59547400,8760,8760,8760,8760,0
|
|
20240318,095600,59547400,8760,8760,8760,8760,0
|
|
20240318,095500,59547400,8760,8760,8760,8760,0
|
|
20240318,095400,59547400,8760,8760,8760,8760,0
|
|
20240318,095300,59547400,8760,8760,8760,8760,0
|
|
20240318,095200,59547400,8760,8760,8760,8760,0
|
|
20240318,095100,59547400,8760,8760,8760,8760,0
|
|
20240318,095000,59547400,8760,8760,8760,8760,0
|
|
20240318,094900,59547400,8760,8760,8760,8760,0
|
|
20240318,094800,59547400,8760,8760,8760,8760,0
|
|
20240318,094700,59547400,8760,8760,8760,8760,0
|
|
20240318,094600,59547400,8760,8760,8760,8760,0
|
|
20240318,094500,59547400,8760,8760,8760,8760,2
|
|
20240318,094400,59529880,8780,8780,8780,8780,0
|
|
20240318,094300,59529880,8780,8780,8780,8780,0
|
|
20240318,094200,59529880,8780,8780,8780,8780,0
|
|
20240318,094100,59529880,8780,8780,8780,8780,0
|
|
20240318,094000,59529880,8780,8780,8780,8780,109
|
|
20240318,093900,58572860,8780,8780,8780,8780,4
|
|
20240318,093800,58537740,8820,8790,8820,8790,114
|
|
20240318,093700,57534530,8850,8850,8850,8850,0
|
|
20240318,093600,57534530,8850,8850,8850,8850,1
|
|
20240318,093500,57525680,8830,8860,8860,8830,148
|
|
20240318,093400,56218810,8900,8780,8900,8780,1906
|
|
20240318,093300,39459680,8780,8780,8780,8780,1044
|
|
20240318,093200,30293360,8770,8770,8770,8770,0
|
|
20240318,093100,30293360,8770,8770,8770,8770,0
|
|
20240318,093000,30293360,8770,8740,8770,8700,1534
|
|
20240318,092900,16871260,8710,8720,8720,8710,355
|
|
20240318,092800,13776710,8750,8760,8760,8740,100
|
|
20240318,092700,12901520,8760,8760,8760,8760,10
|
|
20240318,092600,12813920,8770,8770,8770,8770,0
|
|
20240318,092500,12813920,8770,8770,8770,8770,0
|
|
20240318,092400,12813920,8770,8770,8770,8770,0
|
|
20240318,092300,12813920,8770,8770,8770,8770,0
|
|
20240318,092200,12813920,8770,8770,8770,8770,0
|
|
20240318,092100,12813920,8770,8750,8770,8750,235
|
|
20240318,092000,10753130,8740,8740,8740,8740,29
|
|
20240318,091900,10499670,8740,8740,8740,8740,62
|
|
20240318,091800,9957790,8740,8740,8740,8740,1
|
|
20240318,091700,9949050,8740,8730,8740,8730,7
|
|
20240318,091600,9887880,8710,8710,8710,8710,6
|
|
20240318,091500,9835620,8700,8700,8700,8700,0
|
|
20240318,091400,9835620,8700,8700,8700,8700,0
|
|
20240318,091300,9835620,8700,8760,8760,8700,297
|
|
20240318,091200,7244960,8760,8770,8770,8760,24
|
|
20240318,091100,7034490,8750,8750,8750,8750,10
|
|
20240318,091000,6946990,8750,8750,8750,8750,0
|
|
20240318,090900,6946990,8750,8750,8750,8750,0
|
|
20240318,090800,6946990,8750,8750,8750,8750,0
|
|
20240318,090700,6946990,8750,8750,8750,8750,10
|
|
20240318,090600,6859490,8750,8750,8750,8750,0
|
|
20240318,090500,6859490,8750,8750,8750,8750,10
|
|
20240318,090400,6771990,8760,8780,8780,8760,132
|
|
20240318,090300,5613270,8870,8840,8870,8840,39
|
|
20240318,090200,5267640,8840,8830,8840,8830,28
|
|
20240318,090100,5020360,8760,8760,8760,8760,3
|
|
20240318,090000,4994080,8670,8980,8980,8520,576
|