622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,191800,1006317920,9600,9600,9600,9600,0
|
|
20240318,191700,1006317920,9600,9600,9600,9600,0
|
|
20240318,191600,1006317920,9600,9600,9600,9600,0
|
|
20240318,191500,1006317920,9600,9600,9600,9600,0
|
|
20240318,191400,1006317920,9600,9600,9600,9600,0
|
|
20240318,191300,1006317920,9600,9600,9600,9600,0
|
|
20240318,191200,1006317920,9600,9600,9600,9600,0
|
|
20240318,191100,1006317920,9600,9600,9600,9600,0
|
|
20240318,191000,1006317920,9600,9600,9600,9600,0
|
|
20240318,190900,1006317920,9600,9600,9600,9600,0
|
|
20240318,190800,1006317920,9600,9600,9600,9600,0
|
|
20240318,190700,1006317920,9600,9600,9600,9600,0
|
|
20240318,190600,1006317920,9600,9600,9600,9600,0
|
|
20240318,190500,1006317920,9600,9600,9600,9600,0
|
|
20240318,190400,1006317920,9600,9600,9600,9600,0
|
|
20240318,190300,1006317920,9600,9600,9600,9600,0
|
|
20240318,190200,1006317920,9600,9600,9600,9600,0
|
|
20240318,190100,1006317920,9600,9600,9600,9600,0
|
|
20240318,190000,1006317920,9600,9600,9600,9600,0
|
|
20240318,185900,1006317920,9600,9600,9600,9600,0
|
|
20240318,185800,1006317920,9600,9600,9600,9600,0
|
|
20240318,185700,1006317920,9600,9600,9600,9600,0
|
|
20240318,185600,1006317920,9600,9600,9600,9600,0
|
|
20240318,185500,1006317920,9600,9600,9600,9600,0
|
|
20240318,185400,1006317920,9600,9600,9600,9600,0
|
|
20240318,185300,1006317920,9600,9600,9600,9600,0
|
|
20240318,185200,1006317920,9600,9600,9600,9600,0
|
|
20240318,185100,1006317920,9600,9600,9600,9600,0
|
|
20240318,185000,1006317920,9600,9600,9600,9600,0
|
|
20240318,184900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,184800,1006317920,9600,9600,9600,9600,0
|
|
20240318,184700,1006317920,9600,9600,9600,9600,0
|
|
20240318,184600,1006317920,9600,9600,9600,9600,0
|
|
20240318,184500,1006317920,9600,9600,9600,9600,0
|
|
20240318,184400,1006317920,9600,9600,9600,9600,0
|
|
20240318,184300,1006317920,9600,9600,9600,9600,0
|
|
20240318,184200,1006317920,9600,9600,9600,9600,0
|
|
20240318,184100,1006317920,9600,9600,9600,9600,0
|
|
20240318,184000,1006317920,9600,9600,9600,9600,0
|
|
20240318,183900,1006317920,9600,9600,9600,9600,0
|
|
20240318,183800,1006317920,9600,9600,9600,9600,0
|
|
20240318,183700,1006317920,9600,9600,9600,9600,0
|
|
20240318,183600,1006317920,9600,9600,9600,9600,0
|
|
20240318,183500,1006317920,9600,9600,9600,9600,0
|
|
20240318,183400,1006317920,9600,9600,9600,9600,0
|
|
20240318,183300,1006317920,9600,9600,9600,9600,0
|
|
20240318,183200,1006317920,9600,9600,9600,9600,0
|
|
20240318,183100,1006317920,9600,9600,9600,9600,0
|
|
20240318,183000,1006317920,9600,9600,9600,9600,0
|
|
20240318,182900,1006317920,9600,9600,9600,9600,0
|
|
20240318,182800,1006317920,9600,9600,9600,9600,0
|
|
20240318,182700,1006317920,9600,9600,9600,9600,0
|
|
20240318,182600,1006317920,9600,9600,9600,9600,0
|
|
20240318,182500,1006317920,9600,9600,9600,9600,0
|
|
20240318,182400,1006317920,9600,9600,9600,9600,0
|
|
20240318,182300,1006317920,9600,9600,9600,9600,0
|
|
20240318,182200,1006317920,9600,9600,9600,9600,0
|
|
20240318,182100,1006317920,9600,9600,9600,9600,0
|
|
20240318,182000,1006317920,9600,9600,9600,9600,0
|
|
20240318,181900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,181800,1006317920,9600,9600,9600,9600,0
|
|
20240318,181700,1006317920,9600,9600,9600,9600,0
|
|
20240318,181600,1006317920,9600,9600,9600,9600,0
|
|
20240318,181500,1006317920,9600,9600,9600,9600,0
|
|
20240318,181400,1006317920,9600,9600,9600,9600,0
|
|
20240318,181300,1006317920,9600,9600,9600,9600,0
|
|
20240318,181200,1006317920,9600,9600,9600,9600,0
|
|
20240318,181100,1006317920,9600,9600,9600,9600,0
|
|
20240318,181000,1006317920,9600,9600,9600,9600,0
|
|
20240318,180900,1006317920,9600,9600,9600,9600,0
|
|
20240318,180800,1006317920,9600,9600,9600,9600,0
|
|
20240318,180700,1006317920,9600,9600,9600,9600,0
|
|
20240318,180600,1006317920,9600,9600,9600,9600,0
|
|
20240318,180500,1006317920,9600,9600,9600,9600,0
|
|
20240318,180400,1006317920,9600,9600,9600,9600,0
|
|
20240318,180300,1006317920,9600,9600,9600,9600,0
|
|
20240318,180200,1006317920,9600,9600,9600,9600,0
|
|
20240318,180100,1006317920,9600,9600,9600,9600,0
|
|
20240318,180000,1006317920,9600,9600,9600,9600,0
|
|
20240318,175900,1006317920,9600,9600,9600,9600,0
|
|
20240318,175800,1006317920,9600,9600,9600,9600,0
|
|
20240318,175700,1006317920,9600,9600,9600,9600,0
|
|
20240318,175600,1006317920,9600,9600,9600,9600,0
|
|
20240318,175500,1006317920,9600,9600,9600,9600,0
|
|
20240318,175400,1006317920,9600,9600,9600,9600,0
|
|
20240318,175300,1006317920,9600,9600,9600,9600,0
|
|
20240318,175200,1006317920,9600,9600,9600,9600,0
|
|
20240318,175100,1006317920,9600,9600,9600,9600,0
|
|
20240318,175000,1006317920,9600,9600,9600,9600,0
|
|
20240318,174900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,174800,1006317920,9600,9600,9600,9600,0
|
|
20240318,174700,1006317920,9600,9600,9600,9600,0
|
|
20240318,174600,1006317920,9600,9600,9600,9600,0
|
|
20240318,174500,1006317920,9600,9600,9600,9600,0
|
|
20240318,174400,1006317920,9600,9600,9600,9600,0
|
|
20240318,174300,1006317920,9600,9600,9600,9600,0
|
|
20240318,174200,1006317920,9600,9600,9600,9600,0
|
|
20240318,174100,1006317920,9600,9600,9600,9600,0
|
|
20240318,174000,1006317920,9600,9600,9600,9600,0
|
|
20240318,173900,1006317920,9600,9600,9600,9600,0
|
|
20240318,173800,1006317920,9600,9600,9600,9600,0
|
|
20240318,173700,1006317920,9600,9600,9600,9600,0
|
|
20240318,173600,1006317920,9600,9600,9600,9600,0
|
|
20240318,173500,1006317920,9600,9600,9600,9600,0
|
|
20240318,173400,1006317920,9600,9600,9600,9600,0
|
|
20240318,173300,1006317920,9600,9600,9600,9600,0
|
|
20240318,173200,1006317920,9600,9600,9600,9600,0
|
|
20240318,173100,1006317920,9600,9600,9600,9600,0
|
|
20240318,173000,1006317920,9600,9600,9600,9600,0
|
|
20240318,172900,1006317920,9600,9600,9600,9600,0
|
|
20240318,172800,1006317920,9600,9600,9600,9600,0
|
|
20240318,172700,1006317920,9600,9600,9600,9600,0
|
|
20240318,172600,1006317920,9600,9600,9600,9600,0
|
|
20240318,172500,1006317920,9600,9600,9600,9600,0
|
|
20240318,172400,1006317920,9600,9600,9600,9600,0
|
|
20240318,172300,1006317920,9600,9600,9600,9600,0
|
|
20240318,172200,1006317920,9600,9600,9600,9600,0
|
|
20240318,172100,1006317920,9600,9600,9600,9600,0
|
|
20240318,172000,1006317920,9600,9600,9600,9600,0
|
|
20240318,171900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,171800,1006317920,9600,9600,9600,9600,0
|
|
20240318,171700,1006317920,9600,9600,9600,9600,0
|
|
20240318,171600,1006317920,9600,9600,9600,9600,0
|
|
20240318,171500,1006317920,9600,9600,9600,9600,0
|
|
20240318,171400,1006317920,9600,9600,9600,9600,0
|
|
20240318,171300,1006317920,9600,9600,9600,9600,0
|
|
20240318,171200,1006317920,9600,9600,9600,9600,0
|
|
20240318,171100,1006317920,9600,9600,9600,9600,0
|
|
20240318,171000,1006317920,9600,9600,9600,9600,0
|
|
20240318,170900,1006317920,9600,9600,9600,9600,0
|
|
20240318,170800,1006317920,9600,9600,9600,9600,0
|
|
20240318,170700,1006317920,9600,9600,9600,9600,0
|
|
20240318,170600,1006317920,9600,9600,9600,9600,0
|
|
20240318,170500,1006317920,9600,9600,9600,9600,0
|
|
20240318,170400,1006317920,9600,9600,9600,9600,0
|
|
20240318,170300,1006317920,9600,9600,9600,9600,0
|
|
20240318,170200,1006317920,9600,9600,9600,9600,0
|
|
20240318,170100,1006317920,9600,9600,9600,9600,0
|
|
20240318,170000,1006317920,9600,9600,9600,9600,0
|
|
20240318,165900,1006317920,9600,9600,9600,9600,0
|
|
20240318,165800,1006317920,9600,9600,9600,9600,0
|
|
20240318,165700,1006317920,9600,9600,9600,9600,0
|
|
20240318,165600,1006317920,9600,9600,9600,9600,0
|
|
20240318,165500,1006317920,9600,9600,9600,9600,0
|
|
20240318,165400,1006317920,9600,9600,9600,9600,0
|
|
20240318,165300,1006317920,9600,9600,9600,9600,0
|
|
20240318,165200,1006317920,9600,9600,9600,9600,0
|
|
20240318,165100,1006317920,9600,9600,9600,9600,0
|
|
20240318,165000,1006317920,9600,9600,9600,9600,0
|
|
20240318,164900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,164800,1006317920,9600,9600,9600,9600,0
|
|
20240318,164700,1006317920,9600,9600,9600,9600,0
|
|
20240318,164600,1006317920,9600,9600,9600,9600,0
|
|
20240318,164500,1006317920,9600,9600,9600,9600,0
|
|
20240318,164400,1006317920,9600,9600,9600,9600,0
|
|
20240318,164300,1006317920,9600,9600,9600,9600,0
|
|
20240318,164200,1006317920,9600,9600,9600,9600,0
|
|
20240318,164100,1006317920,9600,9600,9600,9600,0
|
|
20240318,164000,1006317920,9600,9600,9600,9600,0
|
|
20240318,163900,1006317920,9600,9600,9600,9600,0
|
|
20240318,163800,1006317920,9600,9600,9600,9600,0
|
|
20240318,163700,1006317920,9600,9600,9600,9600,0
|
|
20240318,163600,1006317920,9600,9600,9600,9600,0
|
|
20240318,163500,1006317920,9600,9600,9600,9600,0
|
|
20240318,163400,1006317920,9600,9600,9600,9600,0
|
|
20240318,163300,1006317920,9600,9600,9600,9600,0
|
|
20240318,163200,1006317920,9600,9600,9600,9600,0
|
|
20240318,163100,1006317920,9600,9600,9600,9600,0
|
|
20240318,163000,1006317920,9600,9600,9600,9600,0
|
|
20240318,162900,1006317920,9600,9600,9600,9600,0
|
|
20240318,162800,1006317920,9600,9600,9600,9600,0
|
|
20240318,162700,1006317920,9600,9600,9600,9600,0
|
|
20240318,162600,1006317920,9600,9600,9600,9600,0
|
|
20240318,162500,1006317920,9600,9600,9600,9600,0
|
|
20240318,162400,1006317920,9600,9600,9600,9600,0
|
|
20240318,162300,1006317920,9600,9600,9600,9600,0
|
|
20240318,162200,1006317920,9600,9600,9600,9600,0
|
|
20240318,162100,1006317920,9600,9600,9600,9600,0
|
|
20240318,162000,1006317920,9600,9600,9600,9600,0
|
|
20240318,161900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,161800,1006317920,9600,9600,9600,9600,0
|
|
20240318,161700,1006317920,9600,9600,9600,9600,0
|
|
20240318,161600,1006317920,9600,9600,9600,9600,0
|
|
20240318,161500,1006317920,9600,9600,9600,9600,0
|
|
20240318,161400,1006317920,9600,9600,9600,9600,0
|
|
20240318,161300,1006317920,9600,9600,9600,9600,0
|
|
20240318,161200,1006317920,9600,9600,9600,9600,0
|
|
20240318,161100,1006317920,9600,9600,9600,9600,0
|
|
20240318,161000,1006317920,9600,9600,9600,9600,0
|
|
20240318,160900,1006317920,9600,9600,9600,9600,0
|
|
20240318,160800,1006317920,9600,9600,9600,9600,0
|
|
20240318,160700,1006317920,9600,9600,9600,9600,0
|
|
20240318,160600,1006317920,9600,9600,9600,9600,0
|
|
20240318,160500,1006317920,9600,9600,9600,9600,0
|
|
20240318,160400,1006317920,9600,9600,9600,9600,0
|
|
20240318,160300,1006317920,9600,9600,9600,9600,0
|
|
20240318,160200,1006317920,9600,9600,9600,9600,0
|
|
20240318,160100,1006317920,9600,9600,9600,9600,0
|
|
20240318,160000,1006317920,9600,9600,9600,9600,0
|
|
20240318,155900,1006317920,9600,9600,9600,9600,0
|
|
20240318,155800,1006317920,9600,9600,9600,9600,0
|
|
20240318,155700,1006317920,9600,9600,9600,9600,0
|
|
20240318,155600,1006317920,9600,9600,9600,9600,0
|
|
20240318,155500,1006317920,9600,9600,9600,9600,0
|
|
20240318,155400,1006317920,9600,9600,9600,9600,0
|
|
20240318,155300,1006317920,9600,9600,9600,9600,0
|
|
20240318,155200,1006317920,9600,9600,9600,9600,0
|
|
20240318,155100,1006317920,9600,9600,9600,9600,0
|
|
20240318,155000,1006317920,9600,9600,9600,9600,0
|
|
20240318,154900,1006317920,9600,9600,9600,9600,5436
|
|
20240318,154800,1006317920,9600,9600,9600,9600,0
|
|
20240318,154700,1006317920,9600,9600,9600,9600,0
|
|
20240318,154600,1006317920,9600,9600,9600,9600,0
|
|
20240318,154500,1006317920,9600,9600,9600,9600,0
|
|
20240318,154400,1006317920,9600,9600,9600,9600,0
|
|
20240318,154300,1006317920,9600,9600,9600,9600,0
|
|
20240318,154200,1006317920,9600,9600,9600,9600,0
|
|
20240318,154100,1006317920,9600,9600,9600,9600,0
|
|
20240318,154000,1006317920,9600,9600,9600,9600,0
|
|
20240318,153900,1006317920,9600,9600,9600,9600,0
|
|
20240318,153800,1006317920,9600,9600,9600,9600,0
|
|
20240318,153700,1006317920,9600,9600,9600,9600,0
|
|
20240318,153600,1006317920,9600,9600,9600,9600,0
|
|
20240318,153500,1006317920,9600,9600,9600,9600,0
|
|
20240318,153400,1006317920,9600,9600,9600,9600,0
|
|
20240318,153300,1006317920,9600,9600,9600,9600,0
|
|
20240318,153200,1006317920,9600,9600,9600,9600,0
|
|
20240318,153100,1006317920,9600,9600,9600,9600,0
|
|
20240318,153000,1006317920,9600,9600,9600,9600,5436
|
|
20240318,152900,954132320,9610,9610,9610,9610,0
|
|
20240318,152800,954132320,9610,9610,9610,9610,0
|
|
20240318,152700,954132320,9610,9610,9610,9610,0
|
|
20240318,152600,954132320,9610,9610,9610,9610,0
|
|
20240318,152500,954132320,9610,9610,9610,9610,0
|
|
20240318,152400,954132320,9610,9610,9610,9610,0
|
|
20240318,152300,954132320,9610,9610,9610,9610,0
|
|
20240318,152200,954132320,9610,9610,9610,9610,0
|
|
20240318,152100,954132320,9610,9610,9610,9610,0
|
|
20240318,152000,954132320,9610,9610,9610,9610,0
|
|
20240318,151900,954132320,9610,9610,9610,9600,5201
|
|
20240318,151800,904154640,9610,9610,9610,9610,321
|
|
20240318,151700,901069830,9610,9610,9610,9610,7
|
|
20240318,151600,901002560,9610,9610,9610,9610,400
|
|
20240318,151500,897158560,9610,9600,9610,9600,188
|
|
20240318,151400,895352460,9610,9610,9610,9610,127
|
|
20240318,151300,894131990,9610,9610,9610,9610,3
|
|
20240318,151200,894103160,9610,9610,9610,9610,10
|
|
20240318,151100,894007060,9610,9610,9610,9610,3
|
|
20240318,151000,893978230,9610,9600,9610,9600,114
|
|
20240318,150900,892883690,9600,9600,9600,9600,299
|
|
20240318,150800,890013290,9600,9610,9610,9600,624
|
|
20240318,150700,884021650,9610,9610,9610,9610,0
|
|
20240318,150600,884021650,9610,9600,9610,9600,27
|
|
20240318,150500,883762400,9610,9610,9610,9610,2
|
|
20240318,150400,883743180,9610,9610,9610,9610,15
|
|
20240318,150300,883599030,9620,9620,9620,9620,0
|
|
20240318,150200,883599030,9620,9620,9620,9620,0
|
|
20240318,150100,883599030,9620,9620,9620,9620,813
|
|
20240318,150000,875777970,9650,9620,9650,9610,2605
|
|
20240318,145900,850727720,9620,9640,9650,9620,3505
|
|
20240318,145800,816971470,9650,9640,9650,9640,844
|
|
20240318,145700,808832010,9630,9630,9630,9630,60
|
|
20240318,145600,808254210,9630,9620,9630,9620,2192
|
|
20240318,145500,787155770,9630,9620,9630,9620,5712
|
|
20240318,145400,732192010,9610,9610,9610,9610,1021
|
|
20240318,145300,722380200,9610,9610,9610,9610,0
|
|
20240318,145200,722380200,9610,9610,9610,9610,0
|
|
20240318,145100,722380200,9610,9580,9610,9580,616
|
|
20240318,145000,716463520,9570,9570,9570,9570,399
|
|
20240318,144900,712645090,9570,9580,9580,9570,267
|
|
20240318,144800,710088900,9580,9600,9610,9580,390
|
|
20240318,144700,706351940,9600,9600,9600,9590,385
|
|
20240318,144600,702658010,9600,9600,9610,9600,631
|
|
20240318,144500,696599300,9600,9600,9600,9600,375
|
|
20240318,144400,692999300,9600,9580,9600,9570,545
|
|
20240318,144300,687775410,9580,9580,9580,9580,237
|
|
20240318,144200,685504950,9580,9580,9610,9580,469
|
|
20240318,144100,681007630,9580,9580,9580,9580,387
|
|
20240318,144000,677300170,9590,9600,9610,9590,522
|
|
20240318,143900,672287990,9600,9580,9610,9580,780
|
|
20240318,143800,664802530,9590,9600,9600,9590,601
|
|
20240318,143700,659032950,9600,9600,9600,9580,1472
|
|
20240318,143600,644904570,9600,9570,9600,9570,1235
|
|
20240318,143500,633055630,9610,9570,9610,9570,943
|
|
20240318,143400,624022230,9580,9570,9610,9570,264
|
|
20240318,143300,621492250,9580,9600,9600,9580,608
|
|
20240318,143200,615656140,9600,9600,9600,9600,405
|
|
20240318,143100,611768140,9610,9610,9610,9570,2136
|
|
20240318,143000,591266200,9600,9570,9610,9570,2428
|
|
20240318,142900,567967140,9570,9590,9590,9570,373
|
|
20240318,142800,564396560,9610,9600,9610,9590,572
|
|
20240318,142700,558904380,9600,9610,9620,9600,846
|
|
20240318,142600,550778810,9600,9570,9600,9570,1536
|
|
20240318,142500,536038160,9570,9590,9590,9570,626
|
|
20240318,142400,530037280,9610,9600,9610,9590,1162
|
|
20240318,142300,518881750,9600,9600,9610,9590,630
|
|
20240318,142200,512835410,9600,9590,9610,9590,1001
|
|
20240318,142100,503227890,9580,9570,9580,9570,1939
|
|
20240318,142000,484661950,9580,9600,9600,9580,1374
|
|
20240318,141900,471486410,9600,9610,9610,9600,413
|
|
20240318,141800,467521540,9610,9610,9610,9580,1653
|
|
20240318,141700,451658990,9610,9610,9610,9610,5
|
|
20240318,141600,451610940,9610,9610,9610,9610,3
|
|
20240318,141500,451582110,9610,9610,9610,9610,1
|
|
20240318,141400,451572500,9600,9600,9600,9600,167
|
|
20240318,141300,449969300,9620,9620,9620,9620,0
|
|
20240318,141200,449969300,9620,9620,9620,9600,62
|
|
20240318,141100,449373060,9620,9600,9620,9600,177
|
|
20240318,141000,447672440,9620,9610,9620,9610,85
|
|
20240318,140900,446854780,9620,9610,9620,9610,249
|
|
20240318,140800,444460400,9600,9600,9620,9600,988
|
|
20240318,140700,434969920,9600,9610,9610,9600,376
|
|
20240318,140600,431359660,9610,9610,9610,9590,1051
|
|
20240318,140500,421271270,9600,9610,9610,9600,279
|
|
20240318,140400,418592480,9610,9610,9610,9600,522
|
|
20240318,140300,413579180,9610,9590,9610,9590,40
|
|
20240318,140200,413195540,9590,9590,9590,9590,7
|
|
20240318,140100,413128410,9610,9610,9610,9610,8
|
|
20240318,140000,413051530,9610,9610,9610,9600,22
|
|
20240318,135900,412840280,9610,9590,9610,9590,1073
|
|
20240318,135800,402549470,9600,9600,9600,9600,1034
|
|
20240318,135700,392623070,9610,9610,9610,9610,4
|
|
20240318,135600,392584630,9610,9610,9610,9610,43
|
|
20240318,135500,392171400,9610,9570,9610,9570,621
|
|
20240318,135400,386225450,9580,9590,9590,9570,593
|
|
20240318,135300,380542770,9610,9610,9610,9610,0
|
|
20240318,135200,380542770,9610,9610,9610,9610,18
|
|
20240318,135100,380369790,9610,9610,9610,9610,25
|
|
20240318,135000,380129540,9610,9600,9610,9600,857
|
|
20240318,134900,371902330,9610,9610,9610,9610,0
|
|
20240318,134800,371902330,9610,9610,9610,9610,2
|
|
20240318,134700,371883110,9600,9600,9600,9600,7
|
|
20240318,134600,371815910,9600,9600,9600,9600,147
|
|
20240318,134500,370404710,9600,9600,9600,9600,31
|
|
20240318,134400,370107110,9590,9590,9590,9590,0
|
|
20240318,134300,370107110,9590,9600,9600,9590,103
|
|
20240318,134200,369119310,9610,9610,9610,9610,0
|
|
20240318,134100,369119310,9610,9610,9610,9610,6
|
|
20240318,134000,369061650,9610,9610,9610,9610,0
|
|
20240318,133900,369061650,9610,9600,9610,9600,235
|
|
20240318,133800,366805630,9610,9610,9610,9610,0
|
|
20240318,133700,366805630,9610,9610,9610,9610,0
|
|
20240318,133600,366805630,9610,9600,9610,9600,891
|
|
20240318,133500,358251730,9600,9600,9600,9600,30
|
|
20240318,133400,357963730,9600,9610,9610,9600,222
|
|
20240318,133300,355832410,9610,9620,9620,9610,1682
|
|
20240318,133200,339663590,9600,9570,9610,9570,1546
|
|
20240318,133100,324834430,9570,9560,9570,9560,594
|
|
20240318,133000,319153880,9550,9550,9550,9550,0
|
|
20240318,132900,319153880,9550,9550,9550,9550,549
|
|
20240318,132800,313910930,9540,9540,9540,9540,0
|
|
20240318,132700,313910930,9540,9540,9540,9540,0
|
|
20240318,132600,313910930,9540,9550,9550,9540,50
|
|
20240318,132500,313433830,9550,9550,9550,9550,0
|
|
20240318,132400,313433830,9550,9550,9550,9550,0
|
|
20240318,132300,313433830,9550,9550,9550,9550,0
|
|
20240318,132200,313433830,9550,9550,9550,9550,52
|
|
20240318,132100,312937230,9550,9550,9550,9550,90
|
|
20240318,132000,312077730,9550,9550,9550,9550,14
|
|
20240318,131900,311944030,9550,9550,9550,9550,0
|
|
20240318,131800,311944030,9550,9550,9550,9550,0
|
|
20240318,131700,311944030,9550,9550,9550,9550,0
|
|
20240318,131600,311944030,9550,9550,9550,9550,0
|
|
20240318,131500,311944030,9550,9550,9550,9550,0
|
|
20240318,131400,311944030,9550,9550,9550,9550,3
|
|
20240318,131300,311915380,9550,9550,9550,9550,7
|
|
20240318,131200,311848530,9550,9550,9550,9550,16
|
|
20240318,131100,311695730,9550,9550,9550,9550,3
|
|
20240318,131000,311667080,9550,9550,9550,9550,5
|
|
20240318,130900,311619330,9550,9550,9550,9550,1
|
|
20240318,130800,311609780,9530,9530,9530,9530,0
|
|
20240318,130700,311609780,9530,9530,9530,9530,0
|
|
20240318,130600,311609780,9530,9530,9530,9530,454
|
|
20240318,130500,307283160,9540,9540,9540,9540,0
|
|
20240318,130400,307283160,9540,9540,9540,9540,152
|
|
20240318,130300,305833080,9540,9540,9540,9540,2
|
|
20240318,130200,305814000,9540,9540,9540,9540,12
|
|
20240318,130100,305699520,9540,9540,9540,9540,56
|
|
20240318,130000,305165280,9550,9550,9550,9550,0
|
|
20240318,125900,305165280,9550,9550,9550,9550,1
|
|
20240318,125800,305155730,9550,9550,9550,9550,0
|
|
20240318,125700,305155730,9550,9550,9550,9550,0
|
|
20240318,125600,305155730,9550,9550,9550,9550,51
|
|
20240318,125500,304668680,9550,9550,9550,9550,151
|
|
20240318,125400,303226630,9540,9540,9540,9540,393
|
|
20240318,125300,299477410,9550,9550,9550,9550,0
|
|
20240318,125200,299477410,9550,9550,9550,9550,0
|
|
20240318,125100,299477410,9550,9550,9550,9550,0
|
|
20240318,125000,299477410,9550,9550,9550,9550,10
|
|
20240318,124900,299381910,9540,9550,9550,9540,187
|
|
20240318,124800,297596930,9540,9540,9540,9540,33
|
|
20240318,124700,297282110,9540,9550,9550,9540,91
|
|
20240318,124600,296413600,9540,9540,9540,9540,0
|
|
20240318,124500,296413600,9540,9540,9540,9540,0
|
|
20240318,124400,296413600,9540,9540,9540,9540,224
|
|
20240318,124300,294276640,9550,9550,9550,9550,0
|
|
20240318,124200,294276640,9550,9550,9550,9550,5
|
|
20240318,124100,294228890,9540,9540,9540,9540,0
|
|
20240318,124000,294228890,9540,9540,9540,9540,0
|
|
20240318,123900,294228890,9540,9540,9540,9540,0
|
|
20240318,123800,294228890,9540,9540,9540,9540,0
|
|
20240318,123700,294228890,9540,9540,9540,9540,0
|
|
20240318,123600,294228890,9540,9540,9540,9540,300
|
|
20240318,123500,291366890,9530,9530,9530,9530,0
|
|
20240318,123400,291366890,9530,9530,9530,9530,0
|
|
20240318,123300,291366890,9530,9530,9530,9530,0
|
|
20240318,123200,291366890,9530,9530,9530,9530,10
|
|
20240318,123100,291271590,9540,9540,9540,9540,11
|
|
20240318,123000,291166650,9540,9540,9540,9540,0
|
|
20240318,122900,291166650,9540,9530,9540,9530,895
|
|
20240318,122800,282632300,9530,9530,9530,9530,21
|
|
20240318,122700,282432170,9520,9530,9530,9520,19
|
|
20240318,122600,282251260,9530,9530,9530,9530,0
|
|
20240318,122500,282251260,9530,9530,9530,9530,0
|
|
20240318,122400,282251260,9530,9530,9530,9530,0
|
|
20240318,122300,282251260,9530,9530,9530,9530,28
|
|
20240318,122200,281984420,9520,9520,9520,9520,0
|
|
20240318,122100,281984420,9520,9520,9520,9520,300
|
|
20240318,122000,279128420,9520,9520,9520,9520,0
|
|
20240318,121900,279128420,9520,9520,9520,9520,0
|
|
20240318,121800,279128420,9520,9520,9520,9520,0
|
|
20240318,121700,279128420,9520,9520,9520,9520,10
|
|
20240318,121600,279033220,9520,9520,9520,9520,10
|
|
20240318,121500,278938020,9520,9520,9520,9520,0
|
|
20240318,121400,278938020,9520,9520,9520,9520,471
|
|
20240318,121300,274454100,9530,9530,9530,9530,0
|
|
20240318,121200,274454100,9530,9530,9530,9530,0
|
|
20240318,121100,274454100,9530,9530,9530,9530,238
|
|
20240318,121000,272185960,9540,9540,9540,9540,0
|
|
20240318,120900,272185960,9540,9540,9540,9540,2
|
|
20240318,120800,272166880,9540,9530,9540,9530,420
|
|
20240318,120700,268163280,9540,9540,9540,9540,0
|
|
20240318,120600,268163280,9540,9540,9540,9540,0
|
|
20240318,120500,268163280,9540,9540,9540,9540,69
|
|
20240318,120400,267505020,9540,9540,9540,9540,0
|
|
20240318,120300,267505020,9540,9540,9540,9540,111
|
|
20240318,120200,266446080,9540,9540,9540,9540,0
|
|
20240318,120100,266446080,9540,9540,9540,9540,10
|
|
20240318,120000,266350680,9550,9550,9550,9550,0
|
|
20240318,115900,266350680,9550,9550,9550,9550,0
|
|
20240318,115800,266350680,9550,9550,9550,9550,0
|
|
20240318,115700,266350680,9550,9550,9550,9550,149
|
|
20240318,115600,264927730,9550,9540,9550,9540,193
|
|
20240318,115500,263084590,9540,9540,9540,9540,3
|
|
20240318,115400,263055970,9540,9550,9550,9540,409
|
|
20240318,115300,259151100,9540,9540,9540,9540,0
|
|
20240318,115200,259151100,9540,9540,9540,9540,0
|
|
20240318,115100,259151100,9540,9540,9540,9540,0
|
|
20240318,115000,259151100,9540,9550,9550,9540,172
|
|
20240318,114900,257509920,9540,9540,9540,9540,0
|
|
20240318,114800,257509920,9540,9540,9540,9540,90
|
|
20240318,114700,256651320,9530,9530,9530,9530,0
|
|
20240318,114600,256651320,9530,9530,9530,9530,140
|
|
20240318,114500,255317120,9540,9540,9540,9540,5
|
|
20240318,114400,255269420,9540,9540,9540,9540,39
|
|
20240318,114300,254897360,9540,9540,9540,9540,0
|
|
20240318,114200,254897360,9540,9540,9540,9540,0
|
|
20240318,114100,254897360,9540,9540,9540,9540,1
|
|
20240318,114000,254887820,9530,9530,9530,9530,0
|
|
20240318,113900,254887820,9530,9530,9530,9530,0
|
|
20240318,113800,254887820,9530,9530,9530,9530,34
|
|
20240318,113700,254563800,9530,9540,9540,9530,245
|
|
20240318,113600,252228160,9520,9520,9520,9520,0
|
|
20240318,113500,252228160,9520,9520,9520,9520,2
|
|
20240318,113400,252209120,9540,9540,9540,9540,0
|
|
20240318,113300,252209120,9540,9540,9540,9540,1
|
|
20240318,113200,252199580,9520,9520,9520,9520,0
|
|
20240318,113100,252199580,9520,9530,9530,9520,267
|
|
20240318,113000,249657450,9530,9530,9530,9530,5
|
|
20240318,112900,249609800,9530,9530,9530,9530,0
|
|
20240318,112800,249609800,9530,9530,9530,9530,123
|
|
20240318,112700,248437610,9530,9520,9530,9520,12
|
|
20240318,112600,248323270,9530,9530,9530,9530,2
|
|
20240318,112500,248304210,9530,9530,9530,9530,4
|
|
20240318,112400,248266090,9530,9530,9530,9520,25
|
|
20240318,112300,248028070,9530,9530,9530,9530,0
|
|
20240318,112200,248028070,9530,9530,9530,9530,20
|
|
20240318,112100,247837470,9520,9520,9520,9520,0
|
|
20240318,112000,247837470,9520,9520,9520,9520,96
|
|
20240318,111900,246923550,9520,9530,9530,9520,7
|
|
20240318,111800,246856900,9530,9530,9530,9530,2
|
|
20240318,111700,246837840,9530,9530,9530,9530,124
|
|
20240318,111600,245656120,9510,9530,9530,9510,378
|
|
20240318,111500,242061320,9520,9520,9520,9520,0
|
|
20240318,111400,242061320,9520,9510,9520,9510,356
|
|
20240318,111300,238674700,9510,9510,9510,9510,150
|
|
20240318,111200,237248200,9520,9520,9520,9520,202
|
|
20240318,111100,235325160,9520,9520,9520,9520,2
|
|
20240318,111000,235306120,9520,9520,9520,9520,206
|
|
20240318,110900,233345000,9510,9510,9510,9510,0
|
|
20240318,110800,233345000,9510,9520,9520,9510,62
|
|
20240318,110700,232755350,9520,9520,9520,9520,56
|
|
20240318,110600,232222230,9520,9520,9520,9520,10
|
|
20240318,110500,232127030,9520,9520,9520,9520,0
|
|
20240318,110400,232127030,9520,9520,9520,9520,5
|
|
20240318,110300,232079430,9520,9520,9520,9520,1
|
|
20240318,110200,232069910,9520,9520,9520,9520,3
|
|
20240318,110100,232041350,9520,9520,9520,9520,28
|
|
20240318,110000,231774790,9520,9520,9520,9520,25
|
|
20240318,105900,231536790,9520,9520,9520,9520,2
|
|
20240318,105800,231517750,9520,9520,9520,9520,0
|
|
20240318,105700,231517750,9520,9520,9520,9520,10
|
|
20240318,105600,231422550,9520,9520,9520,9520,1
|
|
20240318,105500,231413030,9520,9520,9520,9520,44
|
|
20240318,105400,230994150,9520,9520,9520,9520,800
|
|
20240318,105300,223378150,9520,9520,9520,9520,0
|
|
20240318,105200,223378150,9520,9520,9520,9520,0
|
|
20240318,105100,223378150,9520,9520,9520,9520,0
|
|
20240318,105000,223378150,9520,9520,9520,9520,610
|
|
20240318,104900,217570950,9520,9520,9520,9520,2
|
|
20240318,104800,217551910,9530,9530,9530,9530,0
|
|
20240318,104700,217551910,9530,9530,9530,9530,10
|
|
20240318,104600,217456610,9530,9530,9530,9520,473
|
|
20240318,104500,212950450,9520,9520,9530,9520,4
|
|
20240318,104400,212912350,9520,9520,9520,9520,621
|
|
20240318,104300,207000430,9530,9530,9530,9530,17
|
|
20240318,104200,206838420,9520,9530,9530,9520,767
|
|
20240318,104100,199536570,9530,9530,9530,9530,18
|
|
20240318,104000,199365030,9530,9530,9530,9530,11
|
|
20240318,103900,199260200,9530,9530,9530,9530,25
|
|
20240318,103800,199021950,9530,9530,9530,9530,125
|
|
20240318,103700,197830700,9520,9520,9520,9520,5
|
|
20240318,103600,197783100,9520,9520,9520,9520,0
|
|
20240318,103500,197783100,9520,9520,9520,9520,0
|
|
20240318,103400,197783100,9520,9520,9520,9520,0
|
|
20240318,103300,197783100,9520,9530,9530,9520,1069
|
|
20240318,103200,187606120,9530,9530,9530,9530,0
|
|
20240318,103100,187606120,9530,9530,9530,9530,0
|
|
20240318,103000,187606120,9530,9530,9530,9530,100
|
|
20240318,102900,186653120,9520,9520,9520,9520,10
|
|
20240318,102800,186557920,9520,9520,9520,9520,16
|
|
20240318,102700,186405600,9520,9520,9520,9520,50
|
|
20240318,102600,185929600,9520,9520,9520,9520,22
|
|
20240318,102500,185720160,9520,9510,9520,9510,232
|
|
20240318,102400,183513740,9510,9510,9510,9510,8
|
|
20240318,102300,183437660,9510,9510,9510,9510,50
|
|
20240318,102200,182962160,9510,9520,9520,9510,16
|
|
20240318,102100,182809870,9530,9530,9530,9530,1
|
|
20240318,102000,182800340,9530,9540,9540,9530,2
|
|
20240318,101900,182781270,9530,9530,9530,9530,91
|
|
20240318,101800,181914040,9530,9530,9530,9510,89
|
|
20240318,101700,181067220,9530,9530,9530,9530,7
|
|
20240318,101600,181000510,9520,9530,9530,9520,117
|
|
20240318,101500,179886610,9530,9530,9530,9530,107
|
|
20240318,101400,178866900,9530,9530,9530,9530,57
|
|
20240318,101300,178323690,9530,9510,9530,9510,234
|
|
20240318,101200,176096250,9520,9520,9530,9520,466
|
|
20240318,101100,171659840,9520,9520,9520,9520,0
|
|
20240318,101000,171659840,9520,9520,9520,9510,115
|
|
20240318,100900,170565340,9520,9520,9520,9520,244
|
|
20240318,100800,168242460,9540,9540,9540,9520,1897
|
|
20240318,100700,150172830,9560,9540,9560,9540,32
|
|
20240318,100600,149867450,9540,9540,9540,9530,246
|
|
20240318,100500,147521660,9560,9560,9560,9560,4
|
|
20240318,100400,147483420,9560,9560,9560,9560,1
|
|
20240318,100300,147473860,9560,9560,9560,9560,1
|
|
20240318,100200,147464300,9560,9550,9560,9550,7
|
|
20240318,100100,147397430,9550,9560,9570,9550,981
|
|
20240318,100000,138028740,9570,9570,9570,9570,2
|
|
20240318,095900,138009600,9570,9570,9570,9570,61
|
|
20240318,095800,137425830,9570,9560,9570,9560,5
|
|
20240318,095700,137378020,9560,9560,9560,9560,50
|
|
20240318,095600,136900020,9560,9560,9560,9560,11
|
|
20240318,095500,136794860,9560,9560,9560,9560,100
|
|
20240318,095400,135838860,9560,9560,9560,9560,45
|
|
20240318,095300,135408660,9560,9570,9570,9560,33
|
|
20240318,095200,135092880,9570,9570,9570,9570,10
|
|
20240318,095100,134997180,9570,9570,9570,9570,10
|
|
20240318,095000,134901480,9570,9570,9570,9570,79
|
|
20240318,094900,134145450,9580,9580,9580,9580,21
|
|
20240318,094800,133944270,9580,9580,9580,9580,53
|
|
20240318,094700,133436530,9600,9600,9600,9600,0
|
|
20240318,094600,133436530,9600,9600,9600,9600,5
|
|
20240318,094500,133388530,9600,9600,9600,9600,10
|
|
20240318,094400,133292530,9600,9600,9600,9590,131
|
|
20240318,094300,132036180,9600,9600,9600,9600,57
|
|
20240318,094200,131488980,9600,9590,9600,9590,42
|
|
20240318,094100,131085800,9600,9600,9600,9590,25
|
|
20240318,094000,130845900,9600,9600,9600,9600,42
|
|
20240318,093900,130442700,9590,9570,9590,9570,132
|
|
20240318,093800,129179060,9570,9570,9570,9570,2140
|
|
20240318,093700,108699260,9570,9570,9570,9570,290
|
|
20240318,093600,105923960,9570,9570,9570,9570,1266
|
|
20240318,093500,93808340,9570,9570,9570,9570,42
|
|
20240318,093400,93406400,9570,9570,9570,9570,10
|
|
20240318,093300,93310700,9560,9550,9560,9550,239
|
|
20240318,093200,91028050,9560,9560,9560,9560,1
|
|
20240318,093100,91018490,9550,9540,9550,9540,762
|
|
20240318,093000,83748390,9550,9550,9550,9550,158
|
|
20240318,092900,82239490,9560,9560,9560,9560,3
|
|
20240318,092800,82210810,9560,9560,9560,9560,65
|
|
20240318,092700,81589410,9570,9570,9570,9560,23
|
|
20240318,092600,81369310,9570,9560,9570,9550,130
|
|
20240318,092500,80126610,9570,9570,9570,9570,27
|
|
20240318,092400,79868220,9570,9570,9570,9560,55
|
|
20240318,092300,79341980,9570,9570,9570,9570,3
|
|
20240318,092200,79313270,9570,9570,9570,9570,4
|
|
20240318,092100,79274990,9550,9560,9570,9530,1054
|
|
20240318,092000,69229140,9570,9570,9570,9560,41
|
|
20240318,091900,68837080,9570,9540,9570,9540,112
|
|
20240318,091800,67767720,9540,9540,9540,9540,216
|
|
20240318,091700,65707080,9540,9530,9540,9530,105
|
|
20240318,091600,64706180,9540,9550,9550,9540,1650
|
|
20240318,091500,48951690,9570,9570,9570,9560,140
|
|
20240318,091400,47612700,9570,9590,9590,9560,2521
|
|
20240318,091300,23502300,9600,9600,9610,9590,329
|
|
20240318,091200,20343160,9610,9610,9610,9610,212
|
|
20240318,091100,18305840,9610,9630,9630,9610,24
|
|
20240318,091000,18075120,9610,9630,9630,9610,43
|
|
20240318,090900,17661050,9630,9630,9630,9620,21
|
|
20240318,090800,17458830,9630,9630,9630,9630,7
|
|
20240318,090700,17391420,9630,9630,9630,9570,738
|
|
20240318,090600,10321420,9630,9630,9630,9590,345
|
|
20240318,090500,7012260,9630,9630,9630,9600,4
|
|
20240318,090400,6973770,9640,9590,9640,9590,421
|
|
20240318,090300,2936250,9640,9640,9640,9640,52
|
|
20240318,090200,2434970,9600,9640,9640,9600,166
|
|
20240318,090100,839090,9640,9640,9640,9640,46
|
|
20240318,090000,395650,9650,9650,9650,9650,41
|