614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191100,1172021940,10480,10480,10480,10480,544
|
|
20240318,191000,1172021940,10480,10480,10480,10480,0
|
|
20240318,190900,1172021940,10480,10480,10480,10480,0
|
|
20240318,190800,1172021940,10480,10480,10480,10480,0
|
|
20240318,190700,1172021940,10480,10480,10480,10480,0
|
|
20240318,190600,1172021940,10480,10480,10480,10480,0
|
|
20240318,190500,1172021940,10480,10480,10480,10480,0
|
|
20240318,190400,1172021940,10480,10480,10480,10480,0
|
|
20240318,190300,1172021940,10480,10480,10480,10480,0
|
|
20240318,190200,1172021940,10480,10480,10480,10480,0
|
|
20240318,190100,1172021940,10480,10480,10480,10480,0
|
|
20240318,190000,1172021940,10480,10480,10480,10480,0
|
|
20240318,185900,1172021940,10480,10480,10480,10480,0
|
|
20240318,185800,1172021940,10480,10480,10480,10480,0
|
|
20240318,185700,1172021940,10480,10480,10480,10480,0
|
|
20240318,185600,1172021940,10480,10480,10480,10480,0
|
|
20240318,185500,1172021940,10480,10480,10480,10480,0
|
|
20240318,185400,1172021940,10480,10480,10480,10480,0
|
|
20240318,185300,1172021940,10480,10480,10480,10480,0
|
|
20240318,185200,1172021940,10480,10480,10480,10480,0
|
|
20240318,185100,1172021940,10480,10480,10480,10480,0
|
|
20240318,185000,1172021940,10480,10480,10480,10480,0
|
|
20240318,184900,1172021940,10480,10480,10480,10480,0
|
|
20240318,184800,1172021940,10480,10480,10480,10480,0
|
|
20240318,184700,1172021940,10480,10480,10480,10480,0
|
|
20240318,184600,1172021940,10480,10480,10480,10480,0
|
|
20240318,184500,1172021940,10480,10480,10480,10480,0
|
|
20240318,184400,1172021940,10480,10480,10480,10480,0
|
|
20240318,184300,1172021940,10480,10480,10480,10480,0
|
|
20240318,184200,1172021940,10480,10480,10480,10480,0
|
|
20240318,184100,1172021940,10480,10480,10480,10480,544
|
|
20240318,184000,1172021940,10480,10480,10480,10480,0
|
|
20240318,183900,1172021940,10480,10480,10480,10480,0
|
|
20240318,183800,1172021940,10480,10480,10480,10480,0
|
|
20240318,183700,1172021940,10480,10480,10480,10480,0
|
|
20240318,183600,1172021940,10480,10480,10480,10480,0
|
|
20240318,183500,1172021940,10480,10480,10480,10480,0
|
|
20240318,183400,1172021940,10480,10480,10480,10480,0
|
|
20240318,183300,1172021940,10480,10480,10480,10480,0
|
|
20240318,183200,1172021940,10480,10480,10480,10480,0
|
|
20240318,183100,1172021940,10480,10480,10480,10480,0
|
|
20240318,183000,1172021940,10480,10480,10480,10480,0
|
|
20240318,182900,1172021940,10480,10480,10480,10480,0
|
|
20240318,182800,1172021940,10480,10480,10480,10480,0
|
|
20240318,182700,1172021940,10480,10480,10480,10480,0
|
|
20240318,182600,1172021940,10480,10480,10480,10480,0
|
|
20240318,182500,1172021940,10480,10480,10480,10480,0
|
|
20240318,182400,1172021940,10480,10480,10480,10480,0
|
|
20240318,182300,1172021940,10480,10480,10480,10480,0
|
|
20240318,182200,1172021940,10480,10480,10480,10480,0
|
|
20240318,182100,1172021940,10480,10480,10480,10480,0
|
|
20240318,182000,1172021940,10480,10480,10480,10480,0
|
|
20240318,181900,1172021940,10480,10480,10480,10480,0
|
|
20240318,181800,1172021940,10480,10480,10480,10480,0
|
|
20240318,181700,1172021940,10480,10480,10480,10480,0
|
|
20240318,181600,1172021940,10480,10480,10480,10480,0
|
|
20240318,181500,1172021940,10480,10480,10480,10480,0
|
|
20240318,181400,1172021940,10480,10480,10480,10480,0
|
|
20240318,181300,1172021940,10480,10480,10480,10480,0
|
|
20240318,181200,1172021940,10480,10480,10480,10480,0
|
|
20240318,181100,1172021940,10480,10480,10480,10480,544
|
|
20240318,181000,1172021940,10480,10480,10480,10480,0
|
|
20240318,180900,1172021940,10480,10480,10480,10480,0
|
|
20240318,180800,1172021940,10480,10480,10480,10480,0
|
|
20240318,180700,1172021940,10480,10480,10480,10480,0
|
|
20240318,180600,1172021940,10480,10480,10480,10480,0
|
|
20240318,180500,1172021940,10480,10480,10480,10480,0
|
|
20240318,180400,1172021940,10480,10480,10480,10480,0
|
|
20240318,180300,1172021940,10480,10480,10480,10480,0
|
|
20240318,180200,1172021940,10480,10480,10480,10480,0
|
|
20240318,180100,1172021940,10480,10480,10480,10480,0
|
|
20240318,180000,1172021940,10480,10480,10480,10480,0
|
|
20240318,175900,1172021940,10480,10480,10480,10480,0
|
|
20240318,175800,1172021940,10480,10480,10480,10480,0
|
|
20240318,175700,1172021940,10480,10480,10480,10480,0
|
|
20240318,175600,1172021940,10480,10480,10480,10480,0
|
|
20240318,175500,1172021940,10480,10480,10480,10480,0
|
|
20240318,175400,1172021940,10480,10480,10480,10480,0
|
|
20240318,175300,1172021940,10480,10480,10480,10480,0
|
|
20240318,175200,1172021940,10480,10480,10480,10480,0
|
|
20240318,175100,1172021940,10480,10480,10480,10480,0
|
|
20240318,175000,1172021940,10480,10480,10480,10480,0
|
|
20240318,174900,1172021940,10480,10480,10480,10480,0
|
|
20240318,174800,1172021940,10480,10480,10480,10480,0
|
|
20240318,174700,1172021940,10480,10480,10480,10480,0
|
|
20240318,174600,1172021940,10480,10480,10480,10480,0
|
|
20240318,174500,1172021940,10480,10480,10480,10480,0
|
|
20240318,174400,1172021940,10480,10480,10480,10480,0
|
|
20240318,174300,1172021940,10480,10480,10480,10480,0
|
|
20240318,174200,1172021940,10480,10480,10480,10480,0
|
|
20240318,174100,1172021940,10480,10480,10480,10480,544
|
|
20240318,174000,1172021940,10480,10480,10480,10480,0
|
|
20240318,173900,1172021940,10480,10480,10480,10480,0
|
|
20240318,173800,1172021940,10480,10480,10480,10480,0
|
|
20240318,173700,1172021940,10480,10480,10480,10480,0
|
|
20240318,173600,1172021940,10480,10480,10480,10480,0
|
|
20240318,173500,1172021940,10480,10480,10480,10480,0
|
|
20240318,173400,1172021940,10480,10480,10480,10480,0
|
|
20240318,173300,1172021940,10480,10480,10480,10480,0
|
|
20240318,173200,1172021940,10480,10480,10480,10480,0
|
|
20240318,173100,1172021940,10480,10480,10480,10480,0
|
|
20240318,173000,1172021940,10480,10480,10480,10480,0
|
|
20240318,172900,1172021940,10480,10480,10480,10480,0
|
|
20240318,172800,1172021940,10480,10480,10480,10480,0
|
|
20240318,172700,1172021940,10480,10480,10480,10480,0
|
|
20240318,172600,1172021940,10480,10480,10480,10480,0
|
|
20240318,172500,1172021940,10480,10480,10480,10480,0
|
|
20240318,172400,1172021940,10480,10480,10480,10480,0
|
|
20240318,172300,1172021940,10480,10480,10480,10480,0
|
|
20240318,172200,1172021940,10480,10480,10480,10480,0
|
|
20240318,172100,1172021940,10480,10480,10480,10480,0
|
|
20240318,172000,1172021940,10480,10480,10480,10480,0
|
|
20240318,171900,1172021940,10480,10480,10480,10480,0
|
|
20240318,171800,1172021940,10480,10480,10480,10480,0
|
|
20240318,171700,1172021940,10480,10480,10480,10480,0
|
|
20240318,171600,1172021940,10480,10480,10480,10480,0
|
|
20240318,171500,1172021940,10480,10480,10480,10480,0
|
|
20240318,171400,1172021940,10480,10480,10480,10480,0
|
|
20240318,171300,1172021940,10480,10480,10480,10480,0
|
|
20240318,171200,1172021940,10480,10480,10480,10480,0
|
|
20240318,171100,1172021940,10480,10480,10480,10480,544
|
|
20240318,171000,1172021940,10480,10480,10480,10480,0
|
|
20240318,170900,1172021940,10480,10480,10480,10480,0
|
|
20240318,170800,1172021940,10480,10480,10480,10480,0
|
|
20240318,170700,1172021940,10480,10480,10480,10480,0
|
|
20240318,170600,1172021940,10480,10480,10480,10480,0
|
|
20240318,170500,1172021940,10480,10480,10480,10480,0
|
|
20240318,170400,1172021940,10480,10480,10480,10480,0
|
|
20240318,170300,1172021940,10480,10480,10480,10480,0
|
|
20240318,170200,1172021940,10480,10480,10480,10480,0
|
|
20240318,170100,1172021940,10480,10480,10480,10480,0
|
|
20240318,170000,1172021940,10480,10480,10480,10480,0
|
|
20240318,165900,1172021940,10480,10480,10480,10480,0
|
|
20240318,165800,1172021940,10480,10480,10480,10480,0
|
|
20240318,165700,1172021940,10480,10480,10480,10480,0
|
|
20240318,165600,1172021940,10480,10480,10480,10480,0
|
|
20240318,165500,1172021940,10480,10480,10480,10480,0
|
|
20240318,165400,1172021940,10480,10480,10480,10480,0
|
|
20240318,165300,1172021940,10480,10480,10480,10480,0
|
|
20240318,165200,1172021940,10480,10480,10480,10480,0
|
|
20240318,165100,1172021940,10480,10480,10480,10480,0
|
|
20240318,165000,1172021940,10480,10480,10480,10480,0
|
|
20240318,164900,1172021940,10480,10480,10480,10480,0
|
|
20240318,164800,1172021940,10480,10480,10480,10480,0
|
|
20240318,164700,1172021940,10480,10480,10480,10480,0
|
|
20240318,164600,1172021940,10480,10480,10480,10480,0
|
|
20240318,164500,1172021940,10480,10480,10480,10480,0
|
|
20240318,164400,1172021940,10480,10480,10480,10480,0
|
|
20240318,164300,1172021940,10480,10480,10480,10480,0
|
|
20240318,164200,1172021940,10480,10480,10480,10480,0
|
|
20240318,164100,1172021940,10480,10480,10480,10480,544
|
|
20240318,164000,1172021940,10480,10480,10480,10480,0
|
|
20240318,163900,1172021940,10480,10480,10480,10480,0
|
|
20240318,163800,1172021940,10480,10480,10480,10480,0
|
|
20240318,163700,1172021940,10480,10480,10480,10480,0
|
|
20240318,163600,1172021940,10480,10480,10480,10480,0
|
|
20240318,163500,1172021940,10480,10480,10480,10480,0
|
|
20240318,163400,1172021940,10480,10480,10480,10480,0
|
|
20240318,163300,1172021940,10480,10480,10480,10480,0
|
|
20240318,163200,1172021940,10480,10480,10480,10480,0
|
|
20240318,163100,1172021940,10480,10480,10480,10480,0
|
|
20240318,163000,1172021940,10480,10480,10480,10480,0
|
|
20240318,162900,1172021940,10480,10480,10480,10480,0
|
|
20240318,162800,1172021940,10480,10480,10480,10480,0
|
|
20240318,162700,1172021940,10480,10480,10480,10480,0
|
|
20240318,162600,1172021940,10480,10480,10480,10480,0
|
|
20240318,162500,1172021940,10480,10480,10480,10480,0
|
|
20240318,162400,1172021940,10480,10480,10480,10480,0
|
|
20240318,162300,1172021940,10480,10480,10480,10480,0
|
|
20240318,162200,1172021940,10480,10480,10480,10480,0
|
|
20240318,162100,1172021940,10480,10480,10480,10480,0
|
|
20240318,162000,1172021940,10480,10480,10480,10480,0
|
|
20240318,161900,1172021940,10480,10480,10480,10480,0
|
|
20240318,161800,1172021940,10480,10480,10480,10480,0
|
|
20240318,161700,1172021940,10480,10480,10480,10480,0
|
|
20240318,161600,1172021940,10480,10480,10480,10480,0
|
|
20240318,161500,1172021940,10480,10480,10480,10480,0
|
|
20240318,161400,1172021940,10480,10480,10480,10480,0
|
|
20240318,161300,1172021940,10480,10480,10480,10480,0
|
|
20240318,161200,1172021940,10480,10480,10480,10480,0
|
|
20240318,161100,1172021940,10480,10480,10480,10480,544
|
|
20240318,161000,1172021940,10480,10480,10480,10480,0
|
|
20240318,160900,1172021940,10480,10480,10480,10480,0
|
|
20240318,160800,1172021940,10480,10480,10480,10480,0
|
|
20240318,160700,1172021940,10480,10480,10480,10480,0
|
|
20240318,160600,1172021940,10480,10480,10480,10480,0
|
|
20240318,160500,1172021940,10480,10480,10480,10480,0
|
|
20240318,160400,1172021940,10480,10480,10480,10480,0
|
|
20240318,160300,1172021940,10480,10480,10480,10480,0
|
|
20240318,160200,1172021940,10480,10480,10480,10480,0
|
|
20240318,160100,1172021940,10480,10480,10480,10480,0
|
|
20240318,160000,1172021940,10480,10480,10480,10480,0
|
|
20240318,155900,1172021940,10480,10480,10480,10480,0
|
|
20240318,155800,1172021940,10480,10480,10480,10480,0
|
|
20240318,155700,1172021940,10480,10480,10480,10480,0
|
|
20240318,155600,1172021940,10480,10480,10480,10480,0
|
|
20240318,155500,1172021940,10480,10480,10480,10480,0
|
|
20240318,155400,1172021940,10480,10480,10480,10480,0
|
|
20240318,155300,1172021940,10480,10480,10480,10480,0
|
|
20240318,155200,1172021940,10480,10480,10480,10480,0
|
|
20240318,155100,1172021940,10480,10480,10480,10480,0
|
|
20240318,155000,1172021940,10480,10480,10480,10480,0
|
|
20240318,154900,1172021940,10480,10480,10480,10480,0
|
|
20240318,154800,1172021940,10480,10480,10480,10480,0
|
|
20240318,154700,1172021940,10480,10480,10480,10480,0
|
|
20240318,154600,1172021940,10480,10480,10480,10480,0
|
|
20240318,154500,1172021940,10480,10480,10480,10480,0
|
|
20240318,154400,1172021940,10480,10480,10480,10480,0
|
|
20240318,154300,1172021940,10480,10480,10480,10480,0
|
|
20240318,154200,1172021940,10480,10480,10480,10480,0
|
|
20240318,154100,1172021940,10480,10480,10480,10480,544
|
|
20240318,154000,1172021940,10480,10480,10480,10480,0
|
|
20240318,153900,1172021940,10480,10480,10480,10480,0
|
|
20240318,153800,1172021940,10480,10480,10480,10480,0
|
|
20240318,153700,1172021940,10480,10480,10480,10480,0
|
|
20240318,153600,1172021940,10480,10480,10480,10480,0
|
|
20240318,153500,1172021940,10480,10480,10480,10480,0
|
|
20240318,153400,1172021940,10480,10480,10480,10480,0
|
|
20240318,153300,1172021940,10480,10480,10480,10480,0
|
|
20240318,153200,1172021940,10480,10480,10480,10480,0
|
|
20240318,153100,1172021940,10480,10480,10480,10480,0
|
|
20240318,153000,1172021940,10480,10480,10480,10480,544
|
|
20240318,152900,1166320820,10560,10560,10560,10560,0
|
|
20240318,152800,1166320820,10560,10560,10560,10560,0
|
|
20240318,152700,1166320820,10560,10560,10560,10560,0
|
|
20240318,152600,1166320820,10560,10560,10560,10560,0
|
|
20240318,152500,1166320820,10560,10560,10560,10560,0
|
|
20240318,152400,1166320820,10560,10560,10560,10560,0
|
|
20240318,152300,1166320820,10560,10560,10560,10560,0
|
|
20240318,152200,1166320820,10560,10560,10560,10560,0
|
|
20240318,152100,1166320820,10560,10560,10560,10560,0
|
|
20240318,152000,1166320820,10560,10560,10560,10560,0
|
|
20240318,151900,1166320820,10560,10490,10560,10490,452
|
|
20240318,151800,1161563330,10490,10500,10500,10490,429
|
|
20240318,151700,1157062190,10510,10500,10510,10500,13
|
|
20240318,151600,1156925620,10510,10520,10530,10510,344
|
|
20240318,151500,1153303400,10520,10520,10530,10520,282
|
|
20240318,151400,1150335760,10520,10520,10520,10520,1
|
|
20240318,151300,1150325240,10510,10520,10530,10510,31
|
|
20240318,151200,1149999160,10520,10520,10530,10520,11
|
|
20240318,151100,1149883420,10520,10530,10540,10520,163
|
|
20240318,151000,1148168150,10540,10510,10540,10510,165
|
|
20240318,150900,1146429980,10540,10540,10540,10540,5
|
|
20240318,150800,1146377280,10540,10540,10540,10540,0
|
|
20240318,150700,1146377280,10540,10540,10540,10540,2
|
|
20240318,150600,1146356200,10540,10540,10540,10510,111
|
|
20240318,150500,1145188510,10540,10540,10540,10520,197
|
|
20240318,150400,1143115650,10540,10540,10540,10540,9
|
|
20240318,150300,1143020790,10540,10540,10540,10530,70
|
|
20240318,150200,1142283590,10540,10530,10540,10530,89
|
|
20240318,150100,1141346250,10530,10530,10530,10530,57
|
|
20240318,150000,1140746040,10530,10530,10530,10530,13
|
|
20240318,145900,1140609150,10530,10530,10530,10530,85
|
|
20240318,145800,1139714100,10530,10530,10530,10530,18
|
|
20240318,145700,1139524560,10520,10520,10520,10520,41
|
|
20240318,145600,1139093240,10520,10540,10540,10520,83
|
|
20240318,145500,1138219670,10530,10540,10540,10520,220
|
|
20240318,145400,1135903810,10540,10510,10540,10510,361
|
|
20240318,145300,1132107630,10510,10490,10510,10490,280
|
|
20240318,145200,1129167270,10500,10490,10500,10490,132
|
|
20240318,145100,1127782510,10500,10510,10510,10500,382
|
|
20240318,145000,1123771450,10510,10500,10510,10500,299
|
|
20240318,144900,1120630560,10500,10500,10500,10500,32
|
|
20240318,144800,1120294560,10510,10510,10510,10490,243
|
|
20240318,144700,1117744710,10510,10510,10510,10510,75
|
|
20240318,144600,1116956460,10480,10500,10510,10480,201
|
|
20240318,144500,1114849720,10500,10500,10500,10480,250
|
|
20240318,144400,1112228520,10510,10470,10510,10470,155
|
|
20240318,144300,1110600030,10470,10510,10510,10470,249
|
|
20240318,144200,1107990680,10510,10510,10510,10470,285
|
|
20240318,144100,1105001580,10510,10510,10520,10510,77
|
|
20240318,144000,1104191980,10490,10480,10490,10480,392
|
|
20240318,143900,1100083540,10490,10510,10510,10490,41
|
|
20240318,143800,1099652970,10510,10510,10510,10510,55
|
|
20240318,143700,1099074920,10500,10500,10500,10480,261
|
|
20240318,143600,1096338240,10510,10480,10510,10480,274
|
|
20240318,143500,1093465760,10490,10490,10490,10490,0
|
|
20240318,143400,1093465760,10490,10490,10490,10490,300
|
|
20240318,143300,1090318760,10490,10480,10490,10480,259
|
|
20240318,143200,1087603800,10490,10490,10490,10490,0
|
|
20240318,143100,1087603800,10490,10500,10500,10490,60
|
|
20240318,143000,1086974050,10500,10480,10500,10480,266
|
|
20240318,142900,1084186350,10470,10480,10480,10470,192
|
|
20240318,142800,1082176090,10480,10500,10500,10470,67
|
|
20240318,142700,1081473930,10500,10500,10500,10500,10
|
|
20240318,142600,1081368930,10510,10470,10520,10470,3516
|
|
20240318,142500,1044504020,10480,10480,10480,10480,0
|
|
20240318,142400,1044504020,10480,10480,10480,10470,94
|
|
20240318,142300,1043519120,10480,10480,10480,10480,7
|
|
20240318,142200,1043445760,10480,10480,10480,10480,0
|
|
20240318,142100,1043445760,10480,10480,10480,10480,0
|
|
20240318,142000,1043445760,10480,10470,10480,10470,20
|
|
20240318,141900,1043236310,10480,10480,10480,10480,75
|
|
20240318,141800,1042450310,10480,10480,10480,10480,1
|
|
20240318,141700,1042439830,10480,10480,10480,10480,1
|
|
20240318,141600,1042429350,10480,10480,10480,10470,14
|
|
20240318,141500,1042282720,10470,10470,10470,10470,4
|
|
20240318,141400,1042240840,10480,10480,10480,10480,434
|
|
20240318,141300,1037692520,10490,10480,10490,10480,667
|
|
20240318,141200,1030700690,10490,10490,10490,10490,15
|
|
20240318,141100,1030543340,10490,10490,10490,10490,47
|
|
20240318,141000,1030050310,10490,10490,10490,10490,27
|
|
20240318,140900,1029767080,10490,10490,10490,10490,60
|
|
20240318,140800,1029137680,10490,10480,10490,10480,129
|
|
20240318,140700,1027785490,10480,10480,10480,10480,24
|
|
20240318,140600,1027533970,10490,10490,10490,10490,0
|
|
20240318,140500,1027533970,10490,10490,10490,10490,0
|
|
20240318,140400,1027533970,10490,10490,10490,10490,0
|
|
20240318,140300,1027533970,10490,10500,10500,10490,216
|
|
20240318,140200,1025268040,10510,10510,10510,10510,4
|
|
20240318,140100,1025226000,10510,10510,10510,10510,0
|
|
20240318,140000,1025226000,10510,10500,10510,10500,894
|
|
20240318,135900,1015838280,10510,10510,10510,10510,0
|
|
20240318,135800,1015838280,10510,10510,10510,10510,0
|
|
20240318,135700,1015838280,10510,10510,10510,10510,0
|
|
20240318,135600,1015838280,10510,10510,10510,10510,4
|
|
20240318,135500,1015796240,10510,10500,10510,10500,16
|
|
20240318,135400,1015628230,10510,10510,10510,10510,0
|
|
20240318,135300,1015628230,10510,10510,10510,10510,0
|
|
20240318,135200,1015628230,10510,10510,10510,10510,0
|
|
20240318,135100,1015628230,10510,10510,10510,10510,15
|
|
20240318,135000,1015470580,10510,10510,10510,10510,3
|
|
20240318,134900,1015439050,10510,10510,10510,10510,92
|
|
20240318,134800,1014472130,10510,10510,10510,10510,8
|
|
20240318,134700,1014388050,10510,10510,10510,10510,9
|
|
20240318,134600,1014293460,10510,10510,10510,10510,1
|
|
20240318,134500,1014282950,10510,10510,10510,10500,34
|
|
20240318,134400,1013925690,10510,10510,10510,10510,95
|
|
20240318,134300,1012927240,10510,10510,10510,10510,0
|
|
20240318,134200,1012927240,10510,10500,10510,10500,191
|
|
20240318,134100,1010921550,10510,10510,10510,10510,0
|
|
20240318,134000,1010921550,10510,10510,10510,10510,0
|
|
20240318,133900,1010921550,10510,10510,10510,10510,2
|
|
20240318,133800,1010900530,10510,10510,10510,10510,146
|
|
20240318,133700,1009366070,10520,10520,10520,10520,0
|
|
20240318,133600,1009366070,10520,10510,10520,10510,160
|
|
20240318,133500,1007684420,10520,10520,10520,10520,7
|
|
20240318,133400,1007610780,10520,10510,10520,10510,129
|
|
20240318,133300,1006254730,10520,10520,10520,10520,9
|
|
20240318,133200,1006160050,10520,10520,10520,10520,16
|
|
20240318,133100,1005991730,10520,10520,10520,10520,378
|
|
20240318,133000,1002015170,10520,10520,10520,10510,137
|
|
20240318,132900,1000574000,10540,10540,10540,10540,9
|
|
20240318,132800,1000479140,10540,10540,10540,10520,225
|
|
20240318,132700,998109190,10550,10550,10550,10550,9
|
|
20240318,132600,998014240,10550,10550,10550,10550,2
|
|
20240318,132500,997993140,10550,10550,10550,10550,10
|
|
20240318,132400,997887640,10540,10540,10540,10540,43
|
|
20240318,132300,997434420,10540,10510,10540,10510,802
|
|
20240318,132200,989001640,10510,10510,10510,10510,9
|
|
20240318,132100,988907050,10510,10510,10510,10510,0
|
|
20240318,132000,988907050,10510,10500,10510,10500,124
|
|
20240318,131900,987604340,10510,10510,10510,10510,0
|
|
20240318,131800,987604340,10510,10520,10520,10510,197
|
|
20240318,131700,985533400,10520,10520,10520,10520,24
|
|
20240318,131600,985280920,10530,10530,10530,10530,0
|
|
20240318,131500,985280920,10530,10530,10530,10530,0
|
|
20240318,131400,985280920,10530,10530,10530,10520,75
|
|
20240318,131300,984491210,10540,10540,10540,10540,0
|
|
20240318,131200,984491210,10540,10530,10540,10530,28
|
|
20240318,131100,984196320,10530,10460,10530,10460,1050
|
|
20240318,131000,973198610,10460,10460,10460,10460,2
|
|
20240318,130900,973177690,10460,10460,10460,10460,1
|
|
20240318,130800,973167230,10460,10480,10480,10460,427
|
|
20240318,130700,968694060,10490,10490,10490,10490,0
|
|
20240318,130600,968694060,10490,10490,10490,10490,0
|
|
20240318,130500,968694060,10490,10490,10490,10490,0
|
|
20240318,130400,968694060,10490,10490,10490,10490,90
|
|
20240318,130300,967749960,10490,10490,10490,10490,211
|
|
20240318,130200,965536570,10500,10490,10500,10490,25
|
|
20240318,130100,965274270,10500,10500,10500,10500,16
|
|
20240318,130000,965106270,10500,10500,10500,10500,1
|
|
20240318,125900,965095770,10500,10530,10530,10480,284
|
|
20240318,125800,962112170,10530,10480,10540,10480,1889
|
|
20240318,125700,942268260,10480,10430,10480,10430,3765
|
|
20240318,125600,902981090,10430,10430,10430,10430,0
|
|
20240318,125500,902981090,10430,10430,10430,10420,146
|
|
20240318,125400,901458320,10420,10430,10430,10420,66
|
|
20240318,125300,900769980,10430,10420,10430,10420,153
|
|
20240318,125200,899175320,10420,10430,10430,10420,143
|
|
20240318,125100,897683920,10430,10430,10430,10430,0
|
|
20240318,125000,897683920,10430,10430,10430,10430,0
|
|
20240318,124900,897683920,10430,10430,10430,10430,0
|
|
20240318,124800,897683920,10430,10430,10430,10430,0
|
|
20240318,124700,897683920,10430,10430,10430,10430,0
|
|
20240318,124600,897683920,10430,10430,10430,10430,0
|
|
20240318,124500,897683920,10430,10430,10430,10430,0
|
|
20240318,124400,897683920,10430,10420,10430,10420,98
|
|
20240318,124300,896662520,10430,10440,10440,10430,338
|
|
20240318,124200,893136370,10450,10450,10450,10450,130
|
|
20240318,124100,891777870,10450,10440,10450,10430,2631
|
|
20240318,124000,864307580,10450,10450,10450,10450,7
|
|
20240318,123900,864234430,10450,10450,10450,10450,53
|
|
20240318,123800,863680580,10450,10440,10450,10440,35
|
|
20240318,123700,863315130,10450,10450,10450,10450,0
|
|
20240318,123600,863315130,10450,10450,10450,10450,1
|
|
20240318,123500,863304680,10450,10450,10450,10450,1
|
|
20240318,123400,863294230,10450,10450,10450,10450,4
|
|
20240318,123300,863252430,10450,10450,10450,10450,2
|
|
20240318,123200,863231530,10450,10450,10450,10450,160
|
|
20240318,123100,861559530,10450,10450,10450,10450,0
|
|
20240318,123000,861559530,10450,10450,10450,10450,140
|
|
20240318,122900,860096530,10450,10450,10450,10450,0
|
|
20240318,122800,860096530,10450,10440,10450,10440,4
|
|
20240318,122700,860054760,10450,10450,10450,10450,46
|
|
20240318,122600,859574060,10440,10440,10440,10440,103
|
|
20240318,122500,858498740,10440,10440,10440,10440,1
|
|
20240318,122400,858488300,10450,10450,10450,10450,0
|
|
20240318,122300,858488300,10450,10450,10450,10440,141
|
|
20240318,122200,857015890,10450,10450,10450,10440,107
|
|
20240318,122100,855897810,10450,10450,10450,10450,20
|
|
20240318,122000,855688810,10450,10450,10450,10450,0
|
|
20240318,121900,855688810,10450,10440,10450,10440,2
|
|
20240318,121800,855667920,10450,10450,10450,10450,126
|
|
20240318,121700,854351220,10450,10450,10450,10450,0
|
|
20240318,121600,854351220,10450,10450,10450,10450,78
|
|
20240318,121500,853536120,10450,10450,10450,10450,13
|
|
20240318,121400,853400270,10450,10450,10450,10450,69
|
|
20240318,121300,852679220,10450,10450,10450,10450,23
|
|
20240318,121200,852438870,10450,10450,10450,10450,13
|
|
20240318,121100,852303020,10450,10450,10450,10450,0
|
|
20240318,121000,852303020,10450,10450,10450,10450,211
|
|
20240318,120900,850098070,10450,10450,10450,10450,0
|
|
20240318,120800,850098070,10450,10440,10450,10440,3
|
|
20240318,120700,850066730,10450,10450,10450,10450,18
|
|
20240318,120600,849878630,10450,10450,10450,10450,55
|
|
20240318,120500,849303880,10450,10450,10450,10450,0
|
|
20240318,120400,849303880,10450,10450,10450,10450,7
|
|
20240318,120300,849230730,10450,10450,10450,10450,0
|
|
20240318,120200,849230730,10450,10440,10450,10440,149
|
|
20240318,120100,847674730,10440,10450,10450,10440,25
|
|
20240318,120000,847413710,10450,10450,10450,10440,110
|
|
20240318,115900,846264260,10450,10450,10450,10440,209
|
|
20240318,115800,844081370,10440,10450,10450,10440,445
|
|
20240318,115700,839434850,10450,10440,10450,10440,43
|
|
20240318,115600,838985570,10450,10450,10450,10440,247
|
|
20240318,115500,836406470,10450,10450,10450,10450,10
|
|
20240318,115400,836301970,10450,10440,10450,10440,24
|
|
20240318,115300,836051220,10450,10440,10450,10440,3
|
|
20240318,115200,836019880,10450,10450,10450,10450,2
|
|
20240318,115100,835998980,10450,10450,10450,10450,12
|
|
20240318,115000,835873580,10450,10440,10450,10440,26
|
|
20240318,114900,835601960,10450,10450,10450,10440,277
|
|
20240318,114800,832708380,10450,10450,10450,10440,164
|
|
20240318,114700,830995740,10450,10450,10450,10440,39
|
|
20240318,114600,830588210,10440,10440,10440,10440,108
|
|
20240318,114500,829460690,10440,10440,10450,10440,12
|
|
20240318,114400,829335380,10450,10450,10450,10450,0
|
|
20240318,114300,829335380,10450,10450,10450,10450,0
|
|
20240318,114200,829335380,10450,10450,10470,10440,264
|
|
20240318,114100,826576440,10450,10450,10450,10450,0
|
|
20240318,114000,826576440,10450,10470,10470,10450,523
|
|
20240318,113900,821105640,10460,10480,10480,10460,65
|
|
20240318,113800,820425100,10480,10480,10480,10480,0
|
|
20240318,113700,820425100,10480,10460,10480,10460,3
|
|
20240318,113600,820393700,10480,10480,10480,10470,121
|
|
20240318,113500,819126130,10480,10480,10480,10470,223
|
|
20240318,113400,816791040,10480,10480,10480,10480,73
|
|
20240318,113300,816026000,10480,10480,10480,10480,0
|
|
20240318,113200,816026000,10480,10490,10490,10480,297
|
|
20240318,113100,812911870,10480,10470,10480,10470,740
|
|
20240318,113000,805163620,10480,10480,10480,10480,7
|
|
20240318,112900,805090260,10480,10470,10480,10470,47
|
|
20240318,112800,804597900,10480,10480,10480,10480,0
|
|
20240318,112700,804597900,10480,10470,10480,10470,113
|
|
20240318,112600,803413760,10480,10490,10490,10460,229
|
|
20240318,112500,801014660,10490,10490,10490,10490,71
|
|
20240318,112400,800269870,10490,10490,10490,10490,87
|
|
20240318,112300,799357240,10490,10490,10490,10470,564
|
|
20240318,112200,793441620,10490,10410,10490,10410,2560
|
|
20240318,112100,766736840,10410,10410,10410,10400,5
|
|
20240318,112000,766684800,10410,10410,10410,10410,0
|
|
20240318,111900,766684800,10410,10410,10410,10390,224
|
|
20240318,111800,764355200,10390,10390,10390,10390,0
|
|
20240318,111700,764355200,10390,10410,10410,10390,181
|
|
20240318,111600,762473150,10410,10410,10410,10410,78
|
|
20240318,111500,761661170,10410,10420,10420,10390,147
|
|
20240318,111400,760132210,10410,10390,10410,10390,421
|
|
20240318,111300,755754280,10390,10390,10390,10390,67
|
|
20240318,111200,755058150,10390,10390,10390,10380,104
|
|
20240318,111100,753977800,10390,10370,10390,10370,381
|
|
20240318,111000,750024810,10370,10350,10380,10350,727
|
|
20240318,110900,742496390,10380,10370,10380,10370,97
|
|
20240318,110800,741489820,10370,10380,10390,10350,350
|
|
20240318,110700,737864030,10380,10340,10400,10340,1612
|
|
20240318,110600,721139860,10340,10350,10350,10330,3025
|
|
20240318,110500,689885970,10340,10340,10350,10340,770
|
|
20240318,110400,681922380,10350,10350,10350,10340,543
|
|
20240318,110300,676305690,10350,10340,10350,10330,853
|
|
20240318,110200,667482610,10340,10350,10350,10340,562
|
|
20240318,110100,661671390,10350,10360,10360,10350,406
|
|
20240318,110000,657468890,10360,10360,10360,10350,399
|
|
20240318,105900,653337930,10360,10360,10360,10350,209
|
|
20240318,105800,651174250,10360,10350,10360,10350,58
|
|
20240318,105700,650573780,10350,10360,10360,10350,210
|
|
20240318,105600,648399820,10350,10360,10380,10350,1728
|
|
20240318,105500,630500160,10380,10390,10390,10370,1199
|
|
20240318,105400,618056490,10390,10390,10420,10380,1122
|
|
20240318,105300,606396480,10420,10400,10420,10380,2078
|
|
20240318,105200,584786490,10400,10420,10420,10400,718
|
|
20240318,105100,577314710,10400,10420,10420,10400,430
|
|
20240318,105000,572836030,10420,10400,10420,10400,115
|
|
20240318,104900,571638730,10420,10450,10450,10410,538
|
|
20240318,104800,566033800,10420,10430,10430,10420,589
|
|
20240318,104700,559895780,10440,10440,10440,10430,344
|
|
20240318,104600,556306000,10450,10450,10460,10450,210
|
|
20240318,104500,554111240,10460,10460,10470,10450,436
|
|
20240318,104400,549553070,10470,10460,10510,10460,194
|
|
20240318,104300,547521440,10460,10470,10470,10460,116
|
|
20240318,104200,546307850,10510,10470,10510,10460,730
|
|
20240318,104100,538669330,10470,10470,10500,10470,142
|
|
20240318,104000,537181690,10470,10470,10470,10460,421
|
|
20240318,103900,532775020,10470,10470,10530,10470,196
|
|
20240318,103800,530720560,10530,10500,10530,10500,171
|
|
20240318,103700,528923860,10500,10500,10500,10470,216
|
|
20240318,103600,526660330,10500,10490,10500,10470,511
|
|
20240318,103500,521304770,10490,10470,10490,10470,41
|
|
20240318,103400,520875430,10470,10460,10480,10460,358
|
|
20240318,103300,517125520,10460,10430,10480,10430,955
|
|
20240318,103200,507144490,10430,10430,10440,10410,810
|
|
20240318,103100,498699150,10430,10460,10470,10350,5649
|
|
20240318,103000,440028410,10470,10470,10480,10390,2900
|
|
20240318,102900,409835490,10470,10470,10480,10400,2523
|
|
20240318,102800,383497720,10470,10480,10480,10450,2654
|
|
20240318,102700,355722160,10490,10490,10490,10490,0
|
|
20240318,102600,355722160,10490,10490,10500,10450,880
|
|
20240318,102500,346497040,10500,10550,10560,10500,662
|
|
20240318,102400,339542550,10520,10520,10520,10500,1616
|
|
20240318,102300,322566810,10520,10520,10520,10520,1
|
|
20240318,102200,322556290,10520,10510,10520,10510,1376
|
|
20240318,102100,308091960,10520,10520,10520,10510,385
|
|
20240318,102000,304043850,10520,10550,10550,10520,365
|
|
20240318,101900,300199830,10530,10540,10540,10530,1260
|
|
20240318,101800,286922390,10550,10550,10550,10540,222
|
|
20240318,101700,284581850,10550,10550,10550,10550,287
|
|
20240318,101600,281554000,10560,10560,10560,10550,208
|
|
20240318,101500,279358970,10580,10580,10580,10580,37
|
|
20240318,101400,278967510,10580,10570,10580,10560,526
|
|
20240318,101300,273407420,10570,10570,10570,10570,90
|
|
20240318,101200,272456120,10580,10580,10580,10580,635
|
|
20240318,101100,265737820,10580,10580,10580,10580,18
|
|
20240318,101000,265547380,10560,10570,10590,10560,1109
|
|
20240318,100900,253833010,10580,10590,10590,10580,73
|
|
20240318,100800,253060570,10590,10590,10590,10580,95
|
|
20240318,100700,252055290,10600,10600,10600,10600,19
|
|
20240318,100600,251853890,10600,10620,10620,10580,345
|
|
20240318,100500,248200030,10620,10620,10620,10620,6
|
|
20240318,100400,248136310,10600,10620,10620,10600,59
|
|
20240318,100300,247510800,10620,10610,10620,10610,31
|
|
20240318,100200,247181830,10620,10620,10620,10620,17
|
|
20240318,100100,247001290,10620,10620,10620,10610,119
|
|
20240318,100000,245738050,10620,10620,10620,10620,5
|
|
20240318,095900,245684950,10620,10620,10620,10600,230
|
|
20240318,095800,243244700,10620,10620,10620,10620,15
|
|
20240318,095700,243085400,10620,10620,10620,10620,105
|
|
20240318,095600,241970300,10620,10620,10620,10610,138
|
|
20240318,095500,240505440,10620,10610,10620,10610,105
|
|
20240318,095400,239391330,10610,10610,10610,10610,331
|
|
20240318,095300,235879420,10610,10610,10610,10610,75
|
|
20240318,095200,235083670,10610,10610,10610,10610,0
|
|
20240318,095100,235083670,10610,10600,10610,10600,916
|
|
20240318,095000,225373540,10610,10610,10610,10610,11
|
|
20240318,094900,225256830,10610,10610,10610,10610,28
|
|
20240318,094800,224959750,10610,10610,10610,10610,17
|
|
20240318,094700,224779380,10610,10610,10610,10610,24
|
|
20240318,094600,224524740,10610,10620,10620,10600,166
|
|
20240318,094500,222763080,10630,10630,10630,10630,3
|
|
20240318,094400,222731190,10620,10620,10620,10620,22
|
|
20240318,094300,222497550,10630,10640,10640,10620,663
|
|
20240318,094200,215451130,10640,10640,10640,10640,1
|
|
20240318,094100,215440490,10630,10630,10630,10630,30
|
|
20240318,094000,215121590,10640,10630,10640,10620,123
|
|
20240318,093900,213814440,10630,10640,10640,10630,152
|
|
20240318,093800,212198100,10650,10630,10650,10570,1253
|
|
20240318,093700,198911390,10640,10640,10640,10640,0
|
|
20240318,093600,198911390,10640,10630,10640,10630,128
|
|
20240318,093500,197549970,10640,10640,10640,10640,12
|
|
20240318,093400,197422290,10640,10640,10640,10640,2
|
|
20240318,093300,197401010,10640,10640,10640,10640,15
|
|
20240318,093200,197241410,10640,10640,10640,10630,69
|
|
20240318,093100,196507280,10640,10640,10640,10640,305
|
|
20240318,093000,193262080,10640,10630,10640,10630,29
|
|
20240318,092900,192953760,10620,10620,10640,10610,413
|
|
20240318,092800,188567820,10620,10620,10620,10620,2
|
|
20240318,092700,188546580,10610,10610,10620,10610,140
|
|
20240318,092600,187060520,10620,10620,10620,10620,25
|
|
20240318,092500,186795020,10620,10620,10620,10600,375
|
|
20240318,092400,182817220,10610,10600,10620,10600,637
|
|
20240318,092300,176062660,10600,10600,10610,10590,611
|
|
20240318,092200,169585910,10600,10600,10600,10590,5
|
|
20240318,092100,169532930,10600,10580,10600,10580,75
|
|
20240318,092000,168739040,10580,10550,10580,10550,78
|
|
20240318,091900,167915300,10550,10550,10550,10550,0
|
|
20240318,091800,167915300,10550,10540,10550,10530,240
|
|
20240318,091700,165385660,10540,10540,10550,10520,683
|
|
20240318,091600,158193650,10530,10560,10570,10500,1664
|
|
20240318,091500,140678750,10580,10600,10630,10570,451
|
|
20240318,091400,135899060,10640,10590,10670,10510,4043
|
|
20240318,091300,93157070,10580,10610,10630,10560,1284
|
|
20240318,091200,79564790,10640,10640,10640,10640,27
|
|
20240318,091100,79277510,10640,10630,10640,10630,120
|
|
20240318,091000,78001240,10620,10650,10670,10600,1519
|
|
20240318,090900,61874150,10680,10680,10690,10660,355
|
|
20240318,090800,58085820,10690,10690,10700,10690,595
|
|
20240318,090700,51724610,10690,10680,10690,10680,75
|
|
20240318,090600,50923230,10690,10680,10690,10680,35
|
|
20240318,090500,50549370,10680,10690,10690,10660,178
|
|
20240318,090400,48648340,10690,10720,10720,10670,1199
|
|
20240318,090300,35819290,10740,10690,10750,10690,2762
|
|
20240318,090200,6256380,10690,10670,10690,10670,164
|
|
20240318,090100,4505270,10670,10620,10670,10620,116
|
|
20240318,090000,3271970,10610,10690,10690,10610,307
|