597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185400,333520220,8290,8290,8290,8290,1488
|
|
20240318,185300,333520220,8290,8290,8290,8290,0
|
|
20240318,185200,333520220,8290,8290,8290,8290,0
|
|
20240318,185100,333520220,8290,8290,8290,8290,0
|
|
20240318,185000,333520220,8290,8290,8290,8290,0
|
|
20240318,184900,333520220,8290,8290,8290,8290,0
|
|
20240318,184800,333520220,8290,8290,8290,8290,0
|
|
20240318,184700,333520220,8290,8290,8290,8290,0
|
|
20240318,184600,333520220,8290,8290,8290,8290,0
|
|
20240318,184500,333520220,8290,8290,8290,8290,0
|
|
20240318,184400,333520220,8290,8290,8290,8290,0
|
|
20240318,184300,333520220,8290,8290,8290,8290,0
|
|
20240318,184200,333520220,8290,8290,8290,8290,0
|
|
20240318,184100,333520220,8290,8290,8290,8290,0
|
|
20240318,184000,333520220,8290,8290,8290,8290,0
|
|
20240318,183900,333520220,8290,8290,8290,8290,0
|
|
20240318,183800,333520220,8290,8290,8290,8290,0
|
|
20240318,183700,333520220,8290,8290,8290,8290,0
|
|
20240318,183600,333520220,8290,8290,8290,8290,0
|
|
20240318,183500,333520220,8290,8290,8290,8290,0
|
|
20240318,183400,333520220,8290,8290,8290,8290,0
|
|
20240318,183300,333520220,8290,8290,8290,8290,0
|
|
20240318,183200,333520220,8290,8290,8290,8290,0
|
|
20240318,183100,333520220,8290,8290,8290,8290,0
|
|
20240318,183000,333520220,8290,8290,8290,8290,0
|
|
20240318,182900,333520220,8290,8290,8290,8290,0
|
|
20240318,182800,333520220,8290,8290,8290,8290,0
|
|
20240318,182700,333520220,8290,8290,8290,8290,0
|
|
20240318,182600,333520220,8290,8290,8290,8290,0
|
|
20240318,182500,333520220,8290,8290,8290,8290,0
|
|
20240318,182400,333520220,8290,8290,8290,8290,1488
|
|
20240318,182300,333520220,8290,8290,8290,8290,0
|
|
20240318,182200,333520220,8290,8290,8290,8290,0
|
|
20240318,182100,333520220,8290,8290,8290,8290,0
|
|
20240318,182000,333520220,8290,8290,8290,8290,0
|
|
20240318,181900,333520220,8290,8290,8290,8290,0
|
|
20240318,181800,333520220,8290,8290,8290,8290,0
|
|
20240318,181700,333520220,8290,8290,8290,8290,0
|
|
20240318,181600,333520220,8290,8290,8290,8290,0
|
|
20240318,181500,333520220,8290,8290,8290,8290,0
|
|
20240318,181400,333520220,8290,8290,8290,8290,0
|
|
20240318,181300,333520220,8290,8290,8290,8290,0
|
|
20240318,181200,333520220,8290,8290,8290,8290,0
|
|
20240318,181100,333520220,8290,8290,8290,8290,0
|
|
20240318,181000,333520220,8290,8290,8290,8290,0
|
|
20240318,180900,333520220,8290,8290,8290,8290,0
|
|
20240318,180800,333520220,8290,8290,8290,8290,0
|
|
20240318,180700,333520220,8290,8290,8290,8290,0
|
|
20240318,180600,333520220,8290,8290,8290,8290,0
|
|
20240318,180500,333520220,8290,8290,8290,8290,0
|
|
20240318,180400,333520220,8290,8290,8290,8290,0
|
|
20240318,180300,333520220,8290,8290,8290,8290,0
|
|
20240318,180200,333520220,8290,8290,8290,8290,0
|
|
20240318,180100,333520220,8290,8290,8290,8290,0
|
|
20240318,180000,333520220,8290,8290,8290,8290,0
|
|
20240318,175900,333520220,8290,8290,8290,8290,0
|
|
20240318,175800,333520220,8290,8290,8290,8290,0
|
|
20240318,175700,333520220,8290,8290,8290,8290,0
|
|
20240318,175600,333520220,8290,8290,8290,8290,0
|
|
20240318,175500,333520220,8290,8290,8290,8290,0
|
|
20240318,175400,333520220,8290,8290,8290,8290,1488
|
|
20240318,175300,333520220,8290,8290,8290,8290,0
|
|
20240318,175200,333520220,8290,8290,8290,8290,0
|
|
20240318,175100,333520220,8290,8290,8290,8290,0
|
|
20240318,175000,333520220,8290,8290,8290,8290,0
|
|
20240318,174900,333520220,8290,8290,8290,8290,0
|
|
20240318,174800,333520220,8290,8290,8290,8290,0
|
|
20240318,174700,333520220,8290,8290,8290,8290,0
|
|
20240318,174600,333520220,8290,8290,8290,8290,0
|
|
20240318,174500,333520220,8290,8290,8290,8290,0
|
|
20240318,174400,333520220,8290,8290,8290,8290,0
|
|
20240318,174300,333520220,8290,8290,8290,8290,0
|
|
20240318,174200,333520220,8290,8290,8290,8290,0
|
|
20240318,174100,333520220,8290,8290,8290,8290,0
|
|
20240318,174000,333520220,8290,8290,8290,8290,0
|
|
20240318,173900,333520220,8290,8290,8290,8290,0
|
|
20240318,173800,333520220,8290,8290,8290,8290,0
|
|
20240318,173700,333520220,8290,8290,8290,8290,0
|
|
20240318,173600,333520220,8290,8290,8290,8290,0
|
|
20240318,173500,333520220,8290,8290,8290,8290,0
|
|
20240318,173400,333520220,8290,8290,8290,8290,0
|
|
20240318,173300,333520220,8290,8290,8290,8290,0
|
|
20240318,173200,333520220,8290,8290,8290,8290,0
|
|
20240318,173100,333520220,8290,8290,8290,8290,0
|
|
20240318,173000,333520220,8290,8290,8290,8290,0
|
|
20240318,172900,333520220,8290,8290,8290,8290,0
|
|
20240318,172800,333520220,8290,8290,8290,8290,0
|
|
20240318,172700,333520220,8290,8290,8290,8290,0
|
|
20240318,172600,333520220,8290,8290,8290,8290,0
|
|
20240318,172500,333520220,8290,8290,8290,8290,0
|
|
20240318,172400,333520220,8290,8290,8290,8290,1488
|
|
20240318,172300,333520220,8290,8290,8290,8290,0
|
|
20240318,172200,333520220,8290,8290,8290,8290,0
|
|
20240318,172100,333520220,8290,8290,8290,8290,0
|
|
20240318,172000,333520220,8290,8290,8290,8290,0
|
|
20240318,171900,333520220,8290,8290,8290,8290,0
|
|
20240318,171800,333520220,8290,8290,8290,8290,0
|
|
20240318,171700,333520220,8290,8290,8290,8290,0
|
|
20240318,171600,333520220,8290,8290,8290,8290,0
|
|
20240318,171500,333520220,8290,8290,8290,8290,0
|
|
20240318,171400,333520220,8290,8290,8290,8290,0
|
|
20240318,171300,333520220,8290,8290,8290,8290,0
|
|
20240318,171200,333520220,8290,8290,8290,8290,0
|
|
20240318,171100,333520220,8290,8290,8290,8290,0
|
|
20240318,171000,333520220,8290,8290,8290,8290,0
|
|
20240318,170900,333520220,8290,8290,8290,8290,0
|
|
20240318,170800,333520220,8290,8290,8290,8290,0
|
|
20240318,170700,333520220,8290,8290,8290,8290,0
|
|
20240318,170600,333520220,8290,8290,8290,8290,0
|
|
20240318,170500,333520220,8290,8290,8290,8290,0
|
|
20240318,170400,333520220,8290,8290,8290,8290,0
|
|
20240318,170300,333520220,8290,8290,8290,8290,0
|
|
20240318,170200,333520220,8290,8290,8290,8290,0
|
|
20240318,170100,333520220,8290,8290,8290,8290,0
|
|
20240318,170000,333520220,8290,8290,8290,8290,0
|
|
20240318,165900,333520220,8290,8290,8290,8290,0
|
|
20240318,165800,333520220,8290,8290,8290,8290,0
|
|
20240318,165700,333520220,8290,8290,8290,8290,0
|
|
20240318,165600,333520220,8290,8290,8290,8290,0
|
|
20240318,165500,333520220,8290,8290,8290,8290,0
|
|
20240318,165400,333520220,8290,8290,8290,8290,1488
|
|
20240318,165300,333520220,8290,8290,8290,8290,0
|
|
20240318,165200,333520220,8290,8290,8290,8290,0
|
|
20240318,165100,333520220,8290,8290,8290,8290,0
|
|
20240318,165000,333520220,8290,8290,8290,8290,0
|
|
20240318,164900,333520220,8290,8290,8290,8290,0
|
|
20240318,164800,333520220,8290,8290,8290,8290,0
|
|
20240318,164700,333520220,8290,8290,8290,8290,0
|
|
20240318,164600,333520220,8290,8290,8290,8290,0
|
|
20240318,164500,333520220,8290,8290,8290,8290,0
|
|
20240318,164400,333520220,8290,8290,8290,8290,0
|
|
20240318,164300,333520220,8290,8290,8290,8290,0
|
|
20240318,164200,333520220,8290,8290,8290,8290,0
|
|
20240318,164100,333520220,8290,8290,8290,8290,0
|
|
20240318,164000,333520220,8290,8290,8290,8290,0
|
|
20240318,163900,333520220,8290,8290,8290,8290,0
|
|
20240318,163800,333520220,8290,8290,8290,8290,0
|
|
20240318,163700,333520220,8290,8290,8290,8290,0
|
|
20240318,163600,333520220,8290,8290,8290,8290,0
|
|
20240318,163500,333520220,8290,8290,8290,8290,0
|
|
20240318,163400,333520220,8290,8290,8290,8290,0
|
|
20240318,163300,333520220,8290,8290,8290,8290,0
|
|
20240318,163200,333520220,8290,8290,8290,8290,0
|
|
20240318,163100,333520220,8290,8290,8290,8290,0
|
|
20240318,163000,333520220,8290,8290,8290,8290,0
|
|
20240318,162900,333520220,8290,8290,8290,8290,0
|
|
20240318,162800,333520220,8290,8290,8290,8290,0
|
|
20240318,162700,333520220,8290,8290,8290,8290,0
|
|
20240318,162600,333520220,8290,8290,8290,8290,0
|
|
20240318,162500,333520220,8290,8290,8290,8290,0
|
|
20240318,162400,333520220,8290,8290,8290,8290,1488
|
|
20240318,162300,333520220,8290,8290,8290,8290,0
|
|
20240318,162200,333520220,8290,8290,8290,8290,0
|
|
20240318,162100,333520220,8290,8290,8290,8290,0
|
|
20240318,162000,333520220,8290,8290,8290,8290,0
|
|
20240318,161900,333520220,8290,8290,8290,8290,0
|
|
20240318,161800,333520220,8290,8290,8290,8290,0
|
|
20240318,161700,333520220,8290,8290,8290,8290,0
|
|
20240318,161600,333520220,8290,8290,8290,8290,0
|
|
20240318,161500,333520220,8290,8290,8290,8290,0
|
|
20240318,161400,333520220,8290,8290,8290,8290,0
|
|
20240318,161300,333520220,8290,8290,8290,8290,0
|
|
20240318,161200,333520220,8290,8290,8290,8290,0
|
|
20240318,161100,333520220,8290,8290,8290,8290,0
|
|
20240318,161000,333520220,8290,8290,8290,8290,0
|
|
20240318,160900,333520220,8290,8290,8290,8290,0
|
|
20240318,160800,333520220,8290,8290,8290,8290,0
|
|
20240318,160700,333520220,8290,8290,8290,8290,0
|
|
20240318,160600,333520220,8290,8290,8290,8290,0
|
|
20240318,160500,333520220,8290,8290,8290,8290,0
|
|
20240318,160400,333520220,8290,8290,8290,8290,0
|
|
20240318,160300,333520220,8290,8290,8290,8290,0
|
|
20240318,160200,333520220,8290,8290,8290,8290,0
|
|
20240318,160100,333520220,8290,8290,8290,8290,0
|
|
20240318,160000,333520220,8290,8290,8290,8290,0
|
|
20240318,155900,333520220,8290,8290,8290,8290,0
|
|
20240318,155800,333520220,8290,8290,8290,8290,0
|
|
20240318,155700,333520220,8290,8290,8290,8290,0
|
|
20240318,155600,333520220,8290,8290,8290,8290,0
|
|
20240318,155500,333520220,8290,8290,8290,8290,0
|
|
20240318,155400,333520220,8290,8290,8290,8290,1488
|
|
20240318,155300,333520220,8290,8290,8290,8290,0
|
|
20240318,155200,333520220,8290,8290,8290,8290,0
|
|
20240318,155100,333520220,8290,8290,8290,8290,0
|
|
20240318,155000,333520220,8290,8290,8290,8290,0
|
|
20240318,154900,333520220,8290,8290,8290,8290,0
|
|
20240318,154800,333520220,8290,8290,8290,8290,0
|
|
20240318,154700,333520220,8290,8290,8290,8290,0
|
|
20240318,154600,333520220,8290,8290,8290,8290,0
|
|
20240318,154500,333520220,8290,8290,8290,8290,0
|
|
20240318,154400,333520220,8290,8290,8290,8290,0
|
|
20240318,154300,333520220,8290,8290,8290,8290,0
|
|
20240318,154200,333520220,8290,8290,8290,8290,0
|
|
20240318,154100,333520220,8290,8290,8290,8290,0
|
|
20240318,154000,333520220,8290,8290,8290,8290,0
|
|
20240318,153900,333520220,8290,8290,8290,8290,0
|
|
20240318,153800,333520220,8290,8290,8290,8290,0
|
|
20240318,153700,333520220,8290,8290,8290,8290,0
|
|
20240318,153600,333520220,8290,8290,8290,8290,0
|
|
20240318,153500,333520220,8290,8290,8290,8290,0
|
|
20240318,153400,333520220,8290,8290,8290,8290,0
|
|
20240318,153300,333520220,8290,8290,8290,8290,0
|
|
20240318,153200,333520220,8290,8290,8290,8290,0
|
|
20240318,153100,333520220,8290,8290,8290,8290,0
|
|
20240318,153000,333520220,8290,8290,8290,8290,1488
|
|
20240318,152900,321184700,8340,8340,8340,8340,0
|
|
20240318,152800,321184700,8340,8340,8340,8340,0
|
|
20240318,152700,321184700,8340,8340,8340,8340,0
|
|
20240318,152600,321184700,8340,8340,8340,8340,0
|
|
20240318,152500,321184700,8340,8340,8340,8340,0
|
|
20240318,152400,321184700,8340,8340,8340,8340,0
|
|
20240318,152300,321184700,8340,8340,8340,8340,0
|
|
20240318,152200,321184700,8340,8340,8340,8340,0
|
|
20240318,152100,321184700,8340,8340,8340,8340,0
|
|
20240318,152000,321184700,8340,8340,8340,8340,0
|
|
20240318,151900,321184700,8340,8340,8340,8340,29
|
|
20240318,151800,320942840,8330,8320,8330,8320,12
|
|
20240318,151700,320842980,8320,8330,8330,8320,130
|
|
20240318,151600,319760330,8330,8330,8330,8330,8
|
|
20240318,151500,319693690,8340,8340,8340,8340,0
|
|
20240318,151400,319693690,8340,8340,8340,8340,0
|
|
20240318,151300,319693690,8340,8340,8340,8340,60
|
|
20240318,151200,319193290,8350,8350,8350,8350,0
|
|
20240318,151100,319193290,8350,8350,8350,8350,119
|
|
20240318,151000,318199640,8350,8350,8350,8350,0
|
|
20240318,150900,318199640,8350,8350,8350,8350,1
|
|
20240318,150800,318191290,8320,8320,8320,8320,0
|
|
20240318,150700,318191290,8320,8320,8320,8320,145
|
|
20240318,150600,316984890,8350,8350,8350,8350,0
|
|
20240318,150500,316984890,8350,8350,8350,8350,1
|
|
20240318,150400,316976540,8340,8340,8340,8340,0
|
|
20240318,150300,316976540,8340,8340,8340,8340,0
|
|
20240318,150200,316976540,8340,8340,8340,8340,0
|
|
20240318,150100,316976540,8340,8340,8340,8340,400
|
|
20240318,150000,313640540,8340,8340,8340,8340,0
|
|
20240318,145900,313640540,8340,8340,8340,8340,0
|
|
20240318,145800,313640540,8340,8340,8340,8340,0
|
|
20240318,145700,313640540,8340,8340,8340,8340,0
|
|
20240318,145600,313640540,8340,8340,8340,8340,0
|
|
20240318,145500,313640540,8340,8340,8340,8340,1
|
|
20240318,145400,313632200,8290,8290,8290,8290,20
|
|
20240318,145300,313466400,8340,8340,8340,8340,0
|
|
20240318,145200,313466400,8340,8290,8340,8290,222
|
|
20240318,145100,311625950,8280,8280,8280,8280,0
|
|
20240318,145000,311625950,8280,8280,8280,8280,1
|
|
20240318,144900,311617670,8280,8280,8280,8280,0
|
|
20240318,144800,311617670,8280,8280,8280,8280,0
|
|
20240318,144700,311617670,8280,8280,8280,8280,0
|
|
20240318,144600,311617670,8280,8280,8280,8280,108
|
|
20240318,144500,310723430,8310,8310,8310,8310,0
|
|
20240318,144400,310723430,8310,8310,8310,8310,0
|
|
20240318,144300,310723430,8310,8310,8310,8310,8
|
|
20240318,144200,310656950,8280,8290,8290,8280,600
|
|
20240318,144100,305685990,8310,8310,8310,8310,0
|
|
20240318,144000,305685990,8310,8310,8310,8310,0
|
|
20240318,143900,305685990,8310,8290,8310,8290,7
|
|
20240318,143800,305627880,8300,8310,8310,8300,51
|
|
20240318,143700,305204570,8320,8320,8320,8320,0
|
|
20240318,143600,305204570,8320,8320,8320,8320,0
|
|
20240318,143500,305204570,8320,8320,8320,8320,1
|
|
20240318,143400,305196250,8320,8320,8320,8320,25
|
|
20240318,143300,304988250,8320,8320,8320,8320,30
|
|
20240318,143200,304738650,8290,8290,8290,8290,0
|
|
20240318,143100,304738650,8290,8290,8290,8290,64
|
|
20240318,143000,304208090,8290,8290,8290,8290,239
|
|
20240318,142900,302226780,8290,8300,8300,8290,100
|
|
20240318,142800,301397730,8300,8300,8300,8300,400
|
|
20240318,142700,298077730,8350,8350,8350,8350,0
|
|
20240318,142600,298077730,8350,8350,8350,8350,0
|
|
20240318,142500,298077730,8350,8350,8350,8350,0
|
|
20240318,142400,298077730,8350,8350,8350,8350,0
|
|
20240318,142300,298077730,8350,8350,8350,8350,0
|
|
20240318,142200,298077730,8350,8350,8350,8350,0
|
|
20240318,142100,298077730,8350,8350,8350,8350,0
|
|
20240318,142000,298077730,8350,8350,8350,8350,0
|
|
20240318,141900,298077730,8350,8350,8350,8350,0
|
|
20240318,141800,298077730,8350,8350,8350,8350,0
|
|
20240318,141700,298077730,8350,8350,8350,8350,0
|
|
20240318,141600,298077730,8350,8350,8350,8350,1
|
|
20240318,141500,298069380,8300,8310,8310,8300,75
|
|
20240318,141400,297446870,8350,8350,8350,8350,0
|
|
20240318,141300,297446870,8350,8350,8350,8350,0
|
|
20240318,141200,297446870,8350,8350,8350,8350,0
|
|
20240318,141100,297446870,8350,8350,8350,8350,0
|
|
20240318,141000,297446870,8350,8350,8350,8350,0
|
|
20240318,140900,297446870,8350,8350,8350,8350,0
|
|
20240318,140800,297446870,8350,8350,8350,8350,0
|
|
20240318,140700,297446870,8350,8350,8350,8350,1
|
|
20240318,140600,297438520,8310,8310,8310,8310,53
|
|
20240318,140500,296998090,8300,8300,8300,8300,0
|
|
20240318,140400,296998090,8300,8310,8310,8300,26
|
|
20240318,140300,296782140,8360,8360,8360,8360,0
|
|
20240318,140200,296782140,8360,8360,8360,8360,0
|
|
20240318,140100,296782140,8360,8360,8360,8360,0
|
|
20240318,140000,296782140,8360,8360,8360,8360,0
|
|
20240318,135900,296782140,8360,8360,8360,8360,0
|
|
20240318,135800,296782140,8360,8360,8360,8360,0
|
|
20240318,135700,296782140,8360,8360,8360,8360,0
|
|
20240318,135600,296782140,8360,8350,8360,8350,400
|
|
20240318,135500,293442110,8350,8350,8350,8350,0
|
|
20240318,135400,293442110,8350,8350,8350,8350,0
|
|
20240318,135300,293442110,8350,8350,8350,8350,0
|
|
20240318,135200,293442110,8350,8350,8350,8350,0
|
|
20240318,135100,293442110,8350,8350,8350,8350,0
|
|
20240318,135000,293442110,8350,8350,8350,8350,0
|
|
20240318,134900,293442110,8350,8350,8350,8350,0
|
|
20240318,134800,293442110,8350,8350,8350,8350,0
|
|
20240318,134700,293442110,8350,8350,8350,8350,0
|
|
20240318,134600,293442110,8350,8320,8350,8320,73
|
|
20240318,134500,292834720,8320,8330,8330,8320,536
|
|
20240318,134400,288373450,8360,8360,8360,8360,1
|
|
20240318,134300,288365090,8330,8360,8360,8330,8
|
|
20240318,134200,288298240,8360,8360,8360,8360,7
|
|
20240318,134100,288239720,8360,8360,8360,8360,0
|
|
20240318,134000,288239720,8360,8360,8360,8360,0
|
|
20240318,133900,288239720,8360,8360,8360,8360,0
|
|
20240318,133800,288239720,8360,8360,8360,8360,5
|
|
20240318,133700,288197920,8360,8350,8360,8350,3
|
|
20240318,133600,288172850,8350,8350,8350,8350,0
|
|
20240318,133500,288172850,8350,8350,8350,8350,7
|
|
20240318,133400,288114400,8350,8340,8350,8340,17
|
|
20240318,133300,287972560,8330,8330,8330,8330,89
|
|
20240318,133200,287231190,8330,8330,8330,8330,0
|
|
20240318,133100,287231190,8330,8330,8330,8330,0
|
|
20240318,133000,287231190,8330,8330,8330,8330,1
|
|
20240318,132900,287222860,8330,8320,8330,8320,199
|
|
20240318,132800,285567170,8320,8320,8320,8320,0
|
|
20240318,132700,285567170,8320,8320,8320,8320,0
|
|
20240318,132600,285567170,8320,8320,8320,8320,0
|
|
20240318,132500,285567170,8320,8320,8320,8320,1
|
|
20240318,132400,285558850,8320,8320,8320,8320,20
|
|
20240318,132300,285392450,8320,8320,8320,8320,0
|
|
20240318,132200,285392450,8320,8320,8320,8320,0
|
|
20240318,132100,285392450,8320,8320,8320,8320,0
|
|
20240318,132000,285392450,8320,8310,8320,8310,22
|
|
20240318,131900,285209580,8300,8300,8300,8300,0
|
|
20240318,131800,285209580,8300,8300,8300,8300,0
|
|
20240318,131700,285209580,8300,8300,8300,8300,0
|
|
20240318,131600,285209580,8300,8300,8300,8300,394
|
|
20240318,131500,281939380,8300,8300,8300,8300,0
|
|
20240318,131400,281939380,8300,8300,8300,8300,0
|
|
20240318,131300,281939380,8300,8300,8300,8300,0
|
|
20240318,131200,281939380,8300,8300,8300,8300,0
|
|
20240318,131100,281939380,8300,8300,8300,8300,0
|
|
20240318,131000,281939380,8300,8300,8300,8300,3
|
|
20240318,130900,281914480,8300,8300,8300,8300,0
|
|
20240318,130800,281914480,8300,8300,8300,8300,0
|
|
20240318,130700,281914480,8300,8300,8300,8300,5
|
|
20240318,130600,281872980,8300,8300,8300,8300,0
|
|
20240318,130500,281872980,8300,8300,8300,8300,0
|
|
20240318,130400,281872980,8300,8300,8300,8300,0
|
|
20240318,130300,281872980,8300,8290,8300,8290,46
|
|
20240318,130200,281491630,8300,8300,8300,8300,0
|
|
20240318,130100,281491630,8300,8300,8300,8300,0
|
|
20240318,130000,281491630,8300,8290,8300,8290,667
|
|
20240318,125900,275962190,8280,8280,8290,8280,20
|
|
20240318,125800,275796580,8290,8280,8290,8280,15
|
|
20240318,125700,275672370,8290,8280,8290,8280,19
|
|
20240318,125600,275515000,8290,8280,8290,8280,130
|
|
20240318,125500,274438590,8280,8280,8280,8280,0
|
|
20240318,125400,274438590,8280,8280,8280,8280,1
|
|
20240318,125300,274430310,8280,8280,8280,8280,0
|
|
20240318,125200,274430310,8280,8280,8280,8280,0
|
|
20240318,125100,274430310,8280,8270,8280,8250,848
|
|
20240318,125000,267423880,8270,8270,8270,8270,0
|
|
20240318,124900,267423880,8270,8270,8270,8270,14
|
|
20240318,124800,267308100,8270,8270,8270,8270,0
|
|
20240318,124700,267308100,8270,8270,8270,8270,0
|
|
20240318,124600,267308100,8270,8270,8270,8270,0
|
|
20240318,124500,267308100,8270,8270,8270,8270,0
|
|
20240318,124400,267308100,8270,8280,8280,8270,5
|
|
20240318,124300,267266720,8290,8290,8290,8290,0
|
|
20240318,124200,267266720,8290,8290,8290,8290,1
|
|
20240318,124100,267258430,8290,8290,8290,8290,0
|
|
20240318,124000,267258430,8290,8290,8290,8290,1
|
|
20240318,123900,267250140,8290,8270,8290,8270,275
|
|
20240318,123800,264975870,8290,8290,8290,8290,2
|
|
20240318,123700,264959290,8290,8290,8290,8290,0
|
|
20240318,123600,264959290,8290,8290,8290,8290,1
|
|
20240318,123500,264951000,8290,8290,8290,8290,0
|
|
20240318,123400,264951000,8290,8290,8290,8290,0
|
|
20240318,123300,264951000,8290,8290,8290,8290,0
|
|
20240318,123200,264951000,8290,8290,8290,8290,0
|
|
20240318,123100,264951000,8290,8290,8290,8290,0
|
|
20240318,123000,264951000,8290,8290,8290,8290,0
|
|
20240318,122900,264951000,8290,8290,8290,8290,1
|
|
20240318,122800,264942710,8270,8270,8270,8270,0
|
|
20240318,122700,264942710,8270,8270,8270,8270,0
|
|
20240318,122600,264942710,8270,8270,8270,8270,0
|
|
20240318,122500,264942710,8270,8270,8270,8270,120
|
|
20240318,122400,263950310,8280,8280,8280,8280,0
|
|
20240318,122300,263950310,8280,8290,8290,8280,6
|
|
20240318,122200,263900620,8280,8280,8290,8280,101
|
|
20240318,122100,263064330,8280,8280,8280,8280,100
|
|
20240318,122000,262236330,8290,8290,8290,8290,0
|
|
20240318,121900,262236330,8290,8290,8290,8290,0
|
|
20240318,121800,262236330,8290,8290,8290,8290,2
|
|
20240318,121700,262219750,8270,8290,8290,8270,18
|
|
20240318,121600,262070870,8290,8290,8290,8290,0
|
|
20240318,121500,262070870,8290,8290,8290,8290,1
|
|
20240318,121400,262062580,8260,8260,8260,8260,120
|
|
20240318,121300,261071380,8290,8270,8290,8260,89
|
|
20240318,121200,260335840,8290,8290,8290,8290,10
|
|
20240318,121100,260252940,8290,8290,8290,8290,0
|
|
20240318,121000,260252940,8290,8270,8290,8270,42
|
|
20240318,120900,259905580,8270,8270,8270,8260,77
|
|
20240318,120800,259268800,8290,8290,8290,8290,0
|
|
20240318,120700,259268800,8290,8290,8290,8290,121
|
|
20240318,120600,258265710,8280,8280,8280,8280,80
|
|
20240318,120500,257603310,8280,8290,8290,8280,5
|
|
20240318,120400,257561900,8290,8290,8290,8290,1
|
|
20240318,120300,257553610,8290,8290,8290,8290,5
|
|
20240318,120200,257512160,8290,8290,8290,8290,0
|
|
20240318,120100,257512160,8290,8270,8290,8270,261
|
|
20240318,120000,255353670,8290,8290,8300,8290,502
|
|
20240318,115900,251192080,8290,8290,8290,8290,1
|
|
20240318,115800,251183790,8270,8270,8270,8270,1
|
|
20240318,115700,251175520,8270,8270,8270,8270,0
|
|
20240318,115600,251175520,8270,8280,8280,8270,160
|
|
20240318,115500,249852220,8270,8270,8270,8270,1
|
|
20240318,115400,249843950,8290,8290,8290,8290,0
|
|
20240318,115300,249843950,8290,8290,8290,8290,41
|
|
20240318,115200,249504060,8290,8290,8290,8290,0
|
|
20240318,115100,249504060,8290,8290,8290,8290,1
|
|
20240318,115000,249495770,8280,8280,8280,8280,1
|
|
20240318,114900,249487490,8290,8290,8290,8290,0
|
|
20240318,114800,249487490,8290,8290,8290,8290,0
|
|
20240318,114700,249487490,8290,8290,8290,8290,72
|
|
20240318,114600,248890610,8280,8280,8280,8280,190
|
|
20240318,114500,247317410,8290,8290,8290,8290,2
|
|
20240318,114400,247300830,8280,8280,8280,8280,0
|
|
20240318,114300,247300830,8280,8280,8280,8280,0
|
|
20240318,114200,247300830,8280,8280,8280,8280,0
|
|
20240318,114100,247300830,8280,8280,8280,8280,0
|
|
20240318,114000,247300830,8280,8280,8280,8280,310
|
|
20240318,113900,244734030,8280,8280,8280,8280,0
|
|
20240318,113800,244734030,8280,8280,8280,8280,10
|
|
20240318,113700,244651230,8280,8280,8280,8280,1
|
|
20240318,113600,244642950,8270,8270,8270,8270,0
|
|
20240318,113500,244642950,8270,8270,8270,8270,267
|
|
20240318,113400,242434860,8280,8280,8280,8280,0
|
|
20240318,113300,242434860,8280,8280,8280,8280,0
|
|
20240318,113200,242434860,8280,8280,8280,8280,101
|
|
20240318,113100,241598580,8280,8280,8280,8280,0
|
|
20240318,113000,241598580,8280,8280,8280,8280,0
|
|
20240318,112900,241598580,8280,8280,8280,8280,0
|
|
20240318,112800,241598580,8280,8280,8280,8280,0
|
|
20240318,112700,241598580,8280,8280,8280,8280,0
|
|
20240318,112600,241598580,8280,8280,8280,8280,0
|
|
20240318,112500,241598580,8280,8280,8280,8280,0
|
|
20240318,112400,241598580,8280,8280,8280,8280,1
|
|
20240318,112300,241590300,8290,8290,8290,8290,0
|
|
20240318,112200,241590300,8290,8290,8290,8290,0
|
|
20240318,112100,241590300,8290,8290,8290,8290,500
|
|
20240318,112000,237445300,8300,8300,8300,8300,0
|
|
20240318,111900,237445300,8300,8300,8300,8300,3
|
|
20240318,111800,237420400,8270,8270,8270,8270,0
|
|
20240318,111700,237420400,8270,8270,8270,8270,131
|
|
20240318,111600,236337030,8270,8280,8280,8270,23
|
|
20240318,111500,236146810,8280,8280,8280,8280,11
|
|
20240318,111400,236055730,8290,8290,8290,8290,0
|
|
20240318,111300,236055730,8290,8290,8290,8290,5
|
|
20240318,111200,236014280,8300,8300,8300,8300,0
|
|
20240318,111100,236014280,8300,8300,8300,8300,0
|
|
20240318,111000,236014280,8300,8300,8300,8300,0
|
|
20240318,110900,236014280,8300,8300,8300,8300,0
|
|
20240318,110800,236014280,8300,8300,8300,8300,7
|
|
20240318,110700,235956180,8310,8310,8310,8310,1
|
|
20240318,110600,235947870,8250,8300,8300,8250,1143
|
|
20240318,110500,226509840,8300,8300,8300,8300,0
|
|
20240318,110400,226509840,8300,8300,8300,8300,0
|
|
20240318,110300,226509840,8300,8300,8300,8300,690
|
|
20240318,110200,220782840,8300,8270,8300,8250,550
|
|
20240318,110100,216242200,8250,8300,8300,8250,617
|
|
20240318,110000,211142950,8290,8290,8290,8290,1000
|
|
20240318,105900,202852950,8290,8290,8290,8290,5
|
|
20240318,105800,202811500,8300,8280,8300,8250,1495
|
|
20240318,105700,190454430,8280,8280,8280,8280,20
|
|
20240318,105600,190288830,8270,8270,8270,8270,98
|
|
20240318,105500,189478370,8270,8290,8290,8270,208
|
|
20240318,105400,187756070,8290,8290,8290,8290,1
|
|
20240318,105300,187747780,8310,8310,8310,8310,0
|
|
20240318,105200,187747780,8310,8310,8310,8310,0
|
|
20240318,105100,187747780,8310,8310,8310,8310,0
|
|
20240318,105000,187747780,8310,8310,8310,8310,4
|
|
20240318,104900,187714540,8310,8310,8310,8310,1
|
|
20240318,104800,187706230,8280,8280,8280,8280,282
|
|
20240318,104700,185371270,8270,8290,8290,8270,360
|
|
20240318,104600,182392460,8300,8300,8300,8300,1
|
|
20240318,104500,182384160,8310,8340,8340,8310,3
|
|
20240318,104400,182359190,8330,8330,8330,8330,1
|
|
20240318,104300,182350860,8340,8340,8340,8340,0
|
|
20240318,104200,182350860,8340,8340,8340,8340,1
|
|
20240318,104100,182342520,8340,8340,8340,8340,0
|
|
20240318,104000,182342520,8340,8340,8340,8340,10
|
|
20240318,103900,182259120,8340,8340,8340,8340,5
|
|
20240318,103800,182217420,8340,8340,8340,8340,2
|
|
20240318,103700,182200740,8280,8280,8280,8280,62
|
|
20240318,103600,181687380,8320,8320,8320,8320,5
|
|
20240318,103500,181645780,8300,8300,8300,8300,20
|
|
20240318,103400,181479780,8330,8330,8330,8330,0
|
|
20240318,103300,181479780,8330,8330,8330,8330,0
|
|
20240318,103200,181479780,8330,8330,8330,8330,74
|
|
20240318,103100,180863360,8350,8300,8350,8300,503
|
|
20240318,103000,176688310,8300,8300,8300,8300,0
|
|
20240318,102900,176688310,8300,8270,8300,8270,107
|
|
20240318,102800,175803360,8280,8280,8280,8280,7
|
|
20240318,102700,175745400,8280,8300,8300,8270,1272
|
|
20240318,102600,165217320,8300,8280,8300,8280,406
|
|
20240318,102500,161855440,8280,8300,8300,8280,997
|
|
20240318,102400,153590110,8330,8300,8330,8290,401
|
|
20240318,102300,150265070,8290,8290,8290,8290,0
|
|
20240318,102200,150265070,8290,8290,8290,8290,287
|
|
20240318,102100,147885840,8290,8290,8290,8290,1165
|
|
20240318,102000,138227990,8350,8300,8350,8300,121
|
|
20240318,101900,137223640,8290,8300,8300,8290,418
|
|
20240318,101800,133758120,8300,8310,8310,8300,40
|
|
20240318,101700,133425920,8300,8290,8300,8290,145
|
|
20240318,101600,132223570,8290,8300,8390,8290,914
|
|
20240318,101500,124639560,8320,8320,8320,8320,1
|
|
20240318,101400,124631240,8330,8290,8330,8290,261
|
|
20240318,101300,122467510,8290,8330,8350,8280,3870
|
|
20240318,101200,90355430,8350,8350,8350,8350,0
|
|
20240318,101100,90355430,8350,8350,8350,8350,0
|
|
20240318,101000,90355430,8350,8350,8350,8350,100
|
|
20240318,100900,89520430,8330,8330,8330,8330,0
|
|
20240318,100800,89520430,8330,8330,8330,8330,160
|
|
20240318,100700,88187630,8340,8340,8340,8340,0
|
|
20240318,100600,88187630,8340,8340,8340,8340,93
|
|
20240318,100500,87412010,8350,8380,8380,8350,31
|
|
20240318,100400,87153130,8350,8340,8350,8340,146
|
|
20240318,100300,85934490,8340,8390,8390,8340,839
|
|
20240318,100200,78931450,8390,8390,8390,8390,5
|
|
20240318,100100,78889500,8390,8390,8390,8390,1
|
|
20240318,100000,78881110,8420,8420,8420,8420,1
|
|
20240318,095900,78872690,8450,8450,8450,8450,0
|
|
20240318,095800,78872690,8450,8450,8450,8450,0
|
|
20240318,095700,78872690,8450,8450,8450,8450,0
|
|
20240318,095600,78872690,8450,8450,8450,8450,0
|
|
20240318,095500,78872690,8450,8450,8450,8450,5
|
|
20240318,095400,78830440,8460,8460,8460,8460,0
|
|
20240318,095300,78830440,8460,8460,8460,8460,0
|
|
20240318,095200,78830440,8460,8460,8460,8460,0
|
|
20240318,095100,78830440,8460,8460,8460,8460,0
|
|
20240318,095000,78830440,8460,8460,8460,8460,3
|
|
20240318,094900,78805060,8470,8470,8470,8470,0
|
|
20240318,094800,78805060,8470,8470,8470,8470,0
|
|
20240318,094700,78805060,8470,8470,8470,8470,0
|
|
20240318,094600,78805060,8470,8410,8470,8410,10
|
|
20240318,094500,78720670,8410,8400,8410,8400,4
|
|
20240318,094400,78687040,8400,8410,8410,8400,80
|
|
20240318,094300,78014260,8410,8410,8410,8410,0
|
|
20240318,094200,78014260,8410,8410,8410,8410,0
|
|
20240318,094100,78014260,8410,8400,8410,8400,2
|
|
20240318,094000,77997450,8410,8400,8410,8400,4
|
|
20240318,093900,77963830,8350,8350,8350,8350,27
|
|
20240318,093800,77738380,8350,8350,8350,8350,29
|
|
20240318,093700,77496230,8350,8360,8360,8350,131
|
|
20240318,093600,76402180,8370,8370,8370,8370,0
|
|
20240318,093500,76402180,8370,8370,8370,8370,1373
|
|
20240318,093400,64910170,8350,8360,8360,8350,433
|
|
20240318,093300,61290500,8320,8320,8320,8320,317
|
|
20240318,093200,58653060,8330,8330,8330,8330,172
|
|
20240318,093100,57220300,8370,8370,8370,8370,0
|
|
20240318,093000,57220300,8370,8380,8380,8340,349
|
|
20240318,092900,54304740,8380,8350,8380,8350,3
|
|
20240318,092800,54279660,8350,8350,8350,8350,91
|
|
20240318,092700,53519810,8350,8340,8350,8340,137
|
|
20240318,092600,52377220,8340,8350,8350,8340,671
|
|
20240318,092500,46776010,8380,8360,8380,8350,733
|
|
20240318,092400,40654750,8360,8380,8380,8360,249
|
|
20240318,092300,38570820,8390,8390,8390,8390,0
|
|
20240318,092200,38570820,8390,8390,8390,8390,105
|
|
20240318,092100,37689870,8400,8390,8400,8390,22
|
|
20240318,092000,37505120,8390,8390,8390,8390,17
|
|
20240318,091900,37362490,8410,8410,8410,8390,130
|
|
20240318,091800,36271170,8390,8410,8410,8390,340
|
|
20240318,091700,33416250,8420,8420,8420,8420,5
|
|
20240318,091600,33374150,8420,8430,8430,8410,526
|
|
20240318,091500,28940400,8430,8430,8430,8430,2
|
|
20240318,091400,28923540,8430,8430,8430,8430,14
|
|
20240318,091300,28805520,8400,8400,8400,8400,100
|
|
20240318,091200,27965520,8410,8410,8410,8410,116
|
|
20240318,091100,26989960,8410,8410,8410,8410,0
|
|
20240318,091000,26989960,8410,8410,8410,8410,0
|
|
20240318,090900,26989960,8410,8390,8410,8390,1598
|
|
20240318,090800,13552380,8400,8410,8410,8400,360
|
|
20240318,090700,10525280,8410,8400,8410,8390,442
|
|
20240318,090600,6809030,8410,8410,8410,8410,0
|
|
20240318,090500,6809030,8410,8380,8410,8380,13
|
|
20240318,090400,6699780,8410,8400,8410,8400,101
|
|
20240318,090300,5851370,8410,8410,8410,8410,1
|
|
20240318,090200,5842960,8370,8370,8370,8370,0
|
|
20240318,090100,5842960,8370,8410,8410,8370,12
|
|
20240318,090000,5742440,8420,8420,8420,8420,682
|