626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192300,432102740,8510,8510,8510,8510,1408
|
|
20240318,192200,432102740,8510,8510,8510,8510,0
|
|
20240318,192100,432102740,8510,8510,8510,8510,0
|
|
20240318,192000,432102740,8510,8510,8510,8510,0
|
|
20240318,191900,432102740,8510,8510,8510,8510,0
|
|
20240318,191800,432102740,8510,8510,8510,8510,0
|
|
20240318,191700,432102740,8510,8510,8510,8510,0
|
|
20240318,191600,432102740,8510,8510,8510,8510,0
|
|
20240318,191500,432102740,8510,8510,8510,8510,0
|
|
20240318,191400,432102740,8510,8510,8510,8510,0
|
|
20240318,191300,432102740,8510,8510,8510,8510,0
|
|
20240318,191200,432102740,8510,8510,8510,8510,0
|
|
20240318,191100,432102740,8510,8510,8510,8510,0
|
|
20240318,191000,432102740,8510,8510,8510,8510,0
|
|
20240318,190900,432102740,8510,8510,8510,8510,0
|
|
20240318,190800,432102740,8510,8510,8510,8510,0
|
|
20240318,190700,432102740,8510,8510,8510,8510,0
|
|
20240318,190600,432102740,8510,8510,8510,8510,0
|
|
20240318,190500,432102740,8510,8510,8510,8510,0
|
|
20240318,190400,432102740,8510,8510,8510,8510,0
|
|
20240318,190300,432102740,8510,8510,8510,8510,0
|
|
20240318,190200,432102740,8510,8510,8510,8510,0
|
|
20240318,190100,432102740,8510,8510,8510,8510,0
|
|
20240318,190000,432102740,8510,8510,8510,8510,0
|
|
20240318,185900,432102740,8510,8510,8510,8510,0
|
|
20240318,185800,432102740,8510,8510,8510,8510,0
|
|
20240318,185700,432102740,8510,8510,8510,8510,0
|
|
20240318,185600,432102740,8510,8510,8510,8510,0
|
|
20240318,185500,432102740,8510,8510,8510,8510,0
|
|
20240318,185400,432102740,8510,8510,8510,8510,0
|
|
20240318,185300,432102740,8510,8510,8510,8510,1408
|
|
20240318,185200,432102740,8510,8510,8510,8510,0
|
|
20240318,185100,432102740,8510,8510,8510,8510,0
|
|
20240318,185000,432102740,8510,8510,8510,8510,0
|
|
20240318,184900,432102740,8510,8510,8510,8510,0
|
|
20240318,184800,432102740,8510,8510,8510,8510,0
|
|
20240318,184700,432102740,8510,8510,8510,8510,0
|
|
20240318,184600,432102740,8510,8510,8510,8510,0
|
|
20240318,184500,432102740,8510,8510,8510,8510,0
|
|
20240318,184400,432102740,8510,8510,8510,8510,0
|
|
20240318,184300,432102740,8510,8510,8510,8510,0
|
|
20240318,184200,432102740,8510,8510,8510,8510,0
|
|
20240318,184100,432102740,8510,8510,8510,8510,0
|
|
20240318,184000,432102740,8510,8510,8510,8510,0
|
|
20240318,183900,432102740,8510,8510,8510,8510,0
|
|
20240318,183800,432102740,8510,8510,8510,8510,0
|
|
20240318,183700,432102740,8510,8510,8510,8510,0
|
|
20240318,183600,432102740,8510,8510,8510,8510,0
|
|
20240318,183500,432102740,8510,8510,8510,8510,0
|
|
20240318,183400,432102740,8510,8510,8510,8510,0
|
|
20240318,183300,432102740,8510,8510,8510,8510,0
|
|
20240318,183200,432102740,8510,8510,8510,8510,0
|
|
20240318,183100,432102740,8510,8510,8510,8510,0
|
|
20240318,183000,432102740,8510,8510,8510,8510,0
|
|
20240318,182900,432102740,8510,8510,8510,8510,0
|
|
20240318,182800,432102740,8510,8510,8510,8510,0
|
|
20240318,182700,432102740,8510,8510,8510,8510,0
|
|
20240318,182600,432102740,8510,8510,8510,8510,0
|
|
20240318,182500,432102740,8510,8510,8510,8510,0
|
|
20240318,182400,432102740,8510,8510,8510,8510,0
|
|
20240318,182300,432102740,8510,8510,8510,8510,1408
|
|
20240318,182200,432102740,8510,8510,8510,8510,0
|
|
20240318,182100,432102740,8510,8510,8510,8510,0
|
|
20240318,182000,432102740,8510,8510,8510,8510,0
|
|
20240318,181900,432102740,8510,8510,8510,8510,0
|
|
20240318,181800,432102740,8510,8510,8510,8510,0
|
|
20240318,181700,432102740,8510,8510,8510,8510,0
|
|
20240318,181600,432102740,8510,8510,8510,8510,0
|
|
20240318,181500,432102740,8510,8510,8510,8510,0
|
|
20240318,181400,432102740,8510,8510,8510,8510,0
|
|
20240318,181300,432102740,8510,8510,8510,8510,0
|
|
20240318,181200,432102740,8510,8510,8510,8510,0
|
|
20240318,181100,432102740,8510,8510,8510,8510,0
|
|
20240318,181000,432102740,8510,8510,8510,8510,0
|
|
20240318,180900,432102740,8510,8510,8510,8510,0
|
|
20240318,180800,432102740,8510,8510,8510,8510,0
|
|
20240318,180700,432102740,8510,8510,8510,8510,0
|
|
20240318,180600,432102740,8510,8510,8510,8510,0
|
|
20240318,180500,432102740,8510,8510,8510,8510,0
|
|
20240318,180400,432102740,8510,8510,8510,8510,0
|
|
20240318,180300,432102740,8510,8510,8510,8510,0
|
|
20240318,180200,432102740,8510,8510,8510,8510,0
|
|
20240318,180100,432102740,8510,8510,8510,8510,0
|
|
20240318,180000,432102740,8510,8510,8510,8510,0
|
|
20240318,175900,432102740,8510,8510,8510,8510,0
|
|
20240318,175800,432102740,8510,8510,8510,8510,0
|
|
20240318,175700,432102740,8510,8510,8510,8510,0
|
|
20240318,175600,432102740,8510,8510,8510,8510,0
|
|
20240318,175500,432102740,8510,8510,8510,8510,0
|
|
20240318,175400,432102740,8510,8510,8510,8510,0
|
|
20240318,175300,432102740,8510,8510,8510,8510,1408
|
|
20240318,175200,432102740,8510,8510,8510,8510,0
|
|
20240318,175100,432102740,8510,8510,8510,8510,0
|
|
20240318,175000,432102740,8510,8510,8510,8510,0
|
|
20240318,174900,432102740,8510,8510,8510,8510,0
|
|
20240318,174800,432102740,8510,8510,8510,8510,0
|
|
20240318,174700,432102740,8510,8510,8510,8510,0
|
|
20240318,174600,432102740,8510,8510,8510,8510,0
|
|
20240318,174500,432102740,8510,8510,8510,8510,0
|
|
20240318,174400,432102740,8510,8510,8510,8510,0
|
|
20240318,174300,432102740,8510,8510,8510,8510,0
|
|
20240318,174200,432102740,8510,8510,8510,8510,0
|
|
20240318,174100,432102740,8510,8510,8510,8510,0
|
|
20240318,174000,432102740,8510,8510,8510,8510,0
|
|
20240318,173900,432102740,8510,8510,8510,8510,0
|
|
20240318,173800,432102740,8510,8510,8510,8510,0
|
|
20240318,173700,432102740,8510,8510,8510,8510,0
|
|
20240318,173600,432102740,8510,8510,8510,8510,0
|
|
20240318,173500,432102740,8510,8510,8510,8510,0
|
|
20240318,173400,432102740,8510,8510,8510,8510,0
|
|
20240318,173300,432102740,8510,8510,8510,8510,0
|
|
20240318,173200,432102740,8510,8510,8510,8510,0
|
|
20240318,173100,432102740,8510,8510,8510,8510,0
|
|
20240318,173000,432102740,8510,8510,8510,8510,0
|
|
20240318,172900,432102740,8510,8510,8510,8510,0
|
|
20240318,172800,432102740,8510,8510,8510,8510,0
|
|
20240318,172700,432102740,8510,8510,8510,8510,0
|
|
20240318,172600,432102740,8510,8510,8510,8510,0
|
|
20240318,172500,432102740,8510,8510,8510,8510,0
|
|
20240318,172400,432102740,8510,8510,8510,8510,0
|
|
20240318,172300,432102740,8510,8510,8510,8510,1408
|
|
20240318,172200,432102740,8510,8510,8510,8510,0
|
|
20240318,172100,432102740,8510,8510,8510,8510,0
|
|
20240318,172000,432102740,8510,8510,8510,8510,0
|
|
20240318,171900,432102740,8510,8510,8510,8510,0
|
|
20240318,171800,432102740,8510,8510,8510,8510,0
|
|
20240318,171700,432102740,8510,8510,8510,8510,0
|
|
20240318,171600,432102740,8510,8510,8510,8510,0
|
|
20240318,171500,432102740,8510,8510,8510,8510,0
|
|
20240318,171400,432102740,8510,8510,8510,8510,0
|
|
20240318,171300,432102740,8510,8510,8510,8510,0
|
|
20240318,171200,432102740,8510,8510,8510,8510,0
|
|
20240318,171100,432102740,8510,8510,8510,8510,0
|
|
20240318,171000,432102740,8510,8510,8510,8510,0
|
|
20240318,170900,432102740,8510,8510,8510,8510,0
|
|
20240318,170800,432102740,8510,8510,8510,8510,0
|
|
20240318,170700,432102740,8510,8510,8510,8510,0
|
|
20240318,170600,432102740,8510,8510,8510,8510,0
|
|
20240318,170500,432102740,8510,8510,8510,8510,0
|
|
20240318,170400,432102740,8510,8510,8510,8510,0
|
|
20240318,170300,432102740,8510,8510,8510,8510,0
|
|
20240318,170200,432102740,8510,8510,8510,8510,0
|
|
20240318,170100,432102740,8510,8510,8510,8510,0
|
|
20240318,170000,432102740,8510,8510,8510,8510,0
|
|
20240318,165900,432102740,8510,8510,8510,8510,0
|
|
20240318,165800,432102740,8510,8510,8510,8510,0
|
|
20240318,165700,432102740,8510,8510,8510,8510,0
|
|
20240318,165600,432102740,8510,8510,8510,8510,0
|
|
20240318,165500,432102740,8510,8510,8510,8510,0
|
|
20240318,165400,432102740,8510,8510,8510,8510,0
|
|
20240318,165300,432102740,8510,8510,8510,8510,1408
|
|
20240318,165200,432102740,8510,8510,8510,8510,0
|
|
20240318,165100,432102740,8510,8510,8510,8510,0
|
|
20240318,165000,432102740,8510,8510,8510,8510,0
|
|
20240318,164900,432102740,8510,8510,8510,8510,0
|
|
20240318,164800,432102740,8510,8510,8510,8510,0
|
|
20240318,164700,432102740,8510,8510,8510,8510,0
|
|
20240318,164600,432102740,8510,8510,8510,8510,0
|
|
20240318,164500,432102740,8510,8510,8510,8510,0
|
|
20240318,164400,432102740,8510,8510,8510,8510,0
|
|
20240318,164300,432102740,8510,8510,8510,8510,0
|
|
20240318,164200,432102740,8510,8510,8510,8510,0
|
|
20240318,164100,432102740,8510,8510,8510,8510,0
|
|
20240318,164000,432102740,8510,8510,8510,8510,0
|
|
20240318,163900,432102740,8510,8510,8510,8510,0
|
|
20240318,163800,432102740,8510,8510,8510,8510,0
|
|
20240318,163700,432102740,8510,8510,8510,8510,0
|
|
20240318,163600,432102740,8510,8510,8510,8510,0
|
|
20240318,163500,432102740,8510,8510,8510,8510,0
|
|
20240318,163400,432102740,8510,8510,8510,8510,0
|
|
20240318,163300,432102740,8510,8510,8510,8510,0
|
|
20240318,163200,432102740,8510,8510,8510,8510,0
|
|
20240318,163100,432102740,8510,8510,8510,8510,0
|
|
20240318,163000,432102740,8510,8510,8510,8510,0
|
|
20240318,162900,432102740,8510,8510,8510,8510,0
|
|
20240318,162800,432102740,8510,8510,8510,8510,0
|
|
20240318,162700,432102740,8510,8510,8510,8510,0
|
|
20240318,162600,432102740,8510,8510,8510,8510,0
|
|
20240318,162500,432102740,8510,8510,8510,8510,0
|
|
20240318,162400,432102740,8510,8510,8510,8510,0
|
|
20240318,162300,432102740,8510,8510,8510,8510,1408
|
|
20240318,162200,432102740,8510,8510,8510,8510,0
|
|
20240318,162100,432102740,8510,8510,8510,8510,0
|
|
20240318,162000,432102740,8510,8510,8510,8510,0
|
|
20240318,161900,432102740,8510,8510,8510,8510,0
|
|
20240318,161800,432102740,8510,8510,8510,8510,0
|
|
20240318,161700,432102740,8510,8510,8510,8510,0
|
|
20240318,161600,432102740,8510,8510,8510,8510,0
|
|
20240318,161500,432102740,8510,8510,8510,8510,0
|
|
20240318,161400,432102740,8510,8510,8510,8510,0
|
|
20240318,161300,432102740,8510,8510,8510,8510,0
|
|
20240318,161200,432102740,8510,8510,8510,8510,0
|
|
20240318,161100,432102740,8510,8510,8510,8510,0
|
|
20240318,161000,432102740,8510,8510,8510,8510,0
|
|
20240318,160900,432102740,8510,8510,8510,8510,0
|
|
20240318,160800,432102740,8510,8510,8510,8510,0
|
|
20240318,160700,432102740,8510,8510,8510,8510,0
|
|
20240318,160600,432102740,8510,8510,8510,8510,0
|
|
20240318,160500,432102740,8510,8510,8510,8510,0
|
|
20240318,160400,432102740,8510,8510,8510,8510,0
|
|
20240318,160300,432102740,8510,8510,8510,8510,0
|
|
20240318,160200,432102740,8510,8510,8510,8510,0
|
|
20240318,160100,432102740,8510,8510,8510,8510,0
|
|
20240318,160000,432102740,8510,8510,8510,8510,0
|
|
20240318,155900,432102740,8510,8510,8510,8510,0
|
|
20240318,155800,432102740,8510,8510,8510,8510,0
|
|
20240318,155700,432102740,8510,8510,8510,8510,0
|
|
20240318,155600,432102740,8510,8510,8510,8510,0
|
|
20240318,155500,432102740,8510,8510,8510,8510,0
|
|
20240318,155400,432102740,8510,8510,8510,8510,0
|
|
20240318,155300,432102740,8510,8510,8510,8510,1408
|
|
20240318,155200,432102740,8510,8510,8510,8510,0
|
|
20240318,155100,432102740,8510,8510,8510,8510,0
|
|
20240318,155000,432102740,8510,8510,8510,8510,0
|
|
20240318,154900,432102740,8510,8510,8510,8510,0
|
|
20240318,154800,432102740,8510,8510,8510,8510,0
|
|
20240318,154700,432102740,8510,8510,8510,8510,0
|
|
20240318,154600,432102740,8510,8510,8510,8510,0
|
|
20240318,154500,432102740,8510,8510,8510,8510,0
|
|
20240318,154400,432102740,8510,8510,8510,8510,0
|
|
20240318,154300,432102740,8510,8510,8510,8510,0
|
|
20240318,154200,432102740,8510,8510,8510,8510,0
|
|
20240318,154100,432102740,8510,8510,8510,8510,0
|
|
20240318,154000,432102740,8510,8510,8510,8510,0
|
|
20240318,153900,432102740,8510,8510,8510,8510,0
|
|
20240318,153800,432102740,8510,8510,8510,8510,0
|
|
20240318,153700,432102740,8510,8510,8510,8510,0
|
|
20240318,153600,432102740,8510,8510,8510,8510,0
|
|
20240318,153500,432102740,8510,8510,8510,8510,0
|
|
20240318,153400,432102740,8510,8510,8510,8510,0
|
|
20240318,153300,432102740,8510,8510,8510,8510,0
|
|
20240318,153200,432102740,8510,8510,8510,8510,0
|
|
20240318,153100,432102740,8510,8510,8510,8510,0
|
|
20240318,153000,432102740,8510,8510,8510,8510,1408
|
|
20240318,152900,420120660,8530,8530,8530,8530,0
|
|
20240318,152800,420120660,8530,8530,8530,8530,0
|
|
20240318,152700,420120660,8530,8530,8530,8530,0
|
|
20240318,152600,420120660,8530,8530,8530,8530,0
|
|
20240318,152500,420120660,8530,8530,8530,8530,0
|
|
20240318,152400,420120660,8530,8530,8530,8530,0
|
|
20240318,152300,420120660,8530,8530,8530,8530,0
|
|
20240318,152200,420120660,8530,8530,8530,8530,0
|
|
20240318,152100,420120660,8530,8530,8530,8530,0
|
|
20240318,152000,420120660,8530,8530,8530,8530,0
|
|
20240318,151900,420120660,8530,8530,8530,8530,1
|
|
20240318,151800,420112130,8530,8530,8530,8520,71
|
|
20240318,151700,419507150,8520,8520,8520,8520,73
|
|
20240318,151600,418885190,8530,8530,8530,8530,2
|
|
20240318,151500,418868130,8520,8520,8530,8520,359
|
|
20240318,151400,415809320,8530,8530,8530,8530,0
|
|
20240318,151300,415809320,8530,8530,8530,8530,1
|
|
20240318,151200,415800790,8520,8530,8530,8520,4
|
|
20240318,151100,415766700,8520,8520,8520,8520,0
|
|
20240318,151000,415766700,8520,8520,8520,8510,101
|
|
20240318,150900,414907170,8520,8520,8520,8520,0
|
|
20240318,150800,414907170,8520,8510,8530,8510,157
|
|
20240318,150700,413570550,8510,8510,8510,8510,90
|
|
20240318,150600,412804650,8540,8510,8540,8510,1151
|
|
20240318,150500,403008920,8540,8530,8540,8510,1018
|
|
20240318,150400,394339240,8530,8540,8540,8530,48
|
|
20240318,150300,393929770,8540,8540,8540,8540,0
|
|
20240318,150200,393929770,8540,8540,8540,8540,0
|
|
20240318,150100,393929770,8540,8540,8540,8540,0
|
|
20240318,150000,393929770,8540,8540,8540,8540,0
|
|
20240318,145900,393929770,8540,8540,8540,8540,0
|
|
20240318,145800,393929770,8540,8550,8550,8540,4
|
|
20240318,145700,393895590,8540,8540,8540,8540,8
|
|
20240318,145600,393827270,8540,8540,8540,8540,0
|
|
20240318,145500,393827270,8540,8540,8540,8540,0
|
|
20240318,145400,393827270,8540,8540,8540,8530,403
|
|
20240318,145300,390388880,8540,8540,8540,8540,0
|
|
20240318,145200,390388880,8540,8540,8540,8540,5
|
|
20240318,145100,390346180,8540,8540,8540,8540,0
|
|
20240318,145000,390346180,8540,8540,8540,8540,0
|
|
20240318,144900,390346180,8540,8540,8540,8540,0
|
|
20240318,144800,390346180,8540,8540,8540,8540,13
|
|
20240318,144700,390235160,8560,8560,8560,8560,0
|
|
20240318,144600,390235160,8560,8560,8560,8560,0
|
|
20240318,144500,390235160,8560,8560,8560,8560,0
|
|
20240318,144400,390235160,8560,8560,8560,8560,0
|
|
20240318,144300,390235160,8560,8560,8560,8560,0
|
|
20240318,144200,390235160,8560,8560,8560,8560,139
|
|
20240318,144100,389045320,8540,8540,8540,8540,0
|
|
20240318,144000,389045320,8540,8540,8540,8540,0
|
|
20240318,143900,389045320,8540,8540,8540,8540,3
|
|
20240318,143800,389019700,8550,8550,8550,8550,20
|
|
20240318,143700,388848700,8550,8550,8560,8550,11
|
|
20240318,143600,388754580,8550,8550,8550,8550,3
|
|
20240318,143500,388728930,8550,8550,8550,8550,1
|
|
20240318,143400,388720380,8550,8550,8550,8550,15
|
|
20240318,143300,388592130,8550,8550,8550,8550,15
|
|
20240318,143200,388463880,8550,8550,8550,8550,14
|
|
20240318,143100,388344180,8550,8550,8550,8550,256
|
|
20240318,143000,386155380,8560,8550,8560,8550,5
|
|
20240318,142900,386112620,8550,8550,8550,8550,0
|
|
20240318,142800,386112620,8550,8550,8550,8550,1
|
|
20240318,142700,386104070,8550,8550,8550,8550,14
|
|
20240318,142600,385984370,8550,8550,8550,8550,0
|
|
20240318,142500,385984370,8550,8550,8550,8550,0
|
|
20240318,142400,385984370,8550,8550,8550,8550,14
|
|
20240318,142300,385864670,8550,8550,8550,8550,14
|
|
20240318,142200,385744970,8550,8550,8550,8550,14
|
|
20240318,142100,385625270,8550,8550,8550,8550,130
|
|
20240318,142000,384513770,8550,8550,8550,8550,5
|
|
20240318,141900,384471020,8550,8550,8550,8550,3
|
|
20240318,141800,384445370,8560,8560,8560,8560,10
|
|
20240318,141700,384359770,8560,8560,8560,8560,0
|
|
20240318,141600,384359770,8560,8560,8560,8560,0
|
|
20240318,141500,384359770,8560,8560,8560,8560,0
|
|
20240318,141400,384359770,8560,8560,8560,8560,0
|
|
20240318,141300,384359770,8560,8560,8560,8560,0
|
|
20240318,141200,384359770,8560,8560,8560,8560,0
|
|
20240318,141100,384359770,8560,8560,8560,8560,0
|
|
20240318,141000,384359770,8560,8560,8560,8560,1
|
|
20240318,140900,384351210,8560,8560,8560,8560,0
|
|
20240318,140800,384351210,8560,8560,8560,8560,4
|
|
20240318,140700,384316970,8550,8550,8550,8550,60
|
|
20240318,140600,383803970,8560,8560,8560,8560,1
|
|
20240318,140500,383795410,8550,8550,8550,8550,0
|
|
20240318,140400,383795410,8550,8550,8550,8550,0
|
|
20240318,140300,383795410,8550,8550,8550,8550,4
|
|
20240318,140200,383761210,8550,8550,8550,8550,20
|
|
20240318,140100,383590210,8560,8560,8560,8560,1
|
|
20240318,140000,383581650,8560,8560,8570,8560,1041
|
|
20240318,135900,374662810,8540,8560,8560,8540,183
|
|
20240318,135800,373098330,8560,8540,8570,8540,1568
|
|
20240318,135700,359678140,8540,8540,8540,8540,0
|
|
20240318,135600,359678140,8540,8540,8540,8540,10
|
|
20240318,135500,359592740,8540,8540,8540,8540,0
|
|
20240318,135400,359592740,8540,8530,8540,8530,1499
|
|
20240318,135300,346804280,8530,8530,8530,8530,0
|
|
20240318,135200,346804280,8530,8530,8530,8530,0
|
|
20240318,135100,346804280,8530,8530,8530,8530,0
|
|
20240318,135000,346804280,8530,8530,8530,8530,0
|
|
20240318,134900,346804280,8530,8530,8530,8530,0
|
|
20240318,134800,346804280,8530,8530,8530,8530,0
|
|
20240318,134700,346804280,8530,8530,8530,8530,0
|
|
20240318,134600,346804280,8530,8530,8530,8530,0
|
|
20240318,134500,346804280,8530,8530,8530,8530,0
|
|
20240318,134400,346804280,8530,8530,8530,8530,22
|
|
20240318,134300,346616620,8530,8530,8530,8530,50
|
|
20240318,134200,346190120,8530,8520,8530,8520,379
|
|
20240318,134100,342958560,8510,8510,8510,8510,5
|
|
20240318,134000,342916010,8510,8510,8510,8510,0
|
|
20240318,133900,342916010,8510,8510,8510,8510,10
|
|
20240318,133800,342830910,8510,8510,8510,8510,17
|
|
20240318,133700,342686240,8510,8510,8510,8510,0
|
|
20240318,133600,342686240,8510,8510,8510,8510,200
|
|
20240318,133500,340984240,8500,8500,8500,8500,531
|
|
20240318,133400,336470740,8500,8500,8500,8500,0
|
|
20240318,133300,336470740,8500,8500,8500,8500,84
|
|
20240318,133200,335756740,8500,8500,8500,8500,0
|
|
20240318,133100,335756740,8500,8500,8500,8500,0
|
|
20240318,133000,335756740,8500,8500,8500,8500,8
|
|
20240318,132900,335688740,8500,8500,8500,8500,14
|
|
20240318,132800,335569740,8500,8500,8500,8500,97
|
|
20240318,132700,334745240,8500,8500,8500,8500,254
|
|
20240318,132600,332586240,8500,8500,8500,8500,63
|
|
20240318,132500,332050740,8500,8500,8500,8500,9
|
|
20240318,132400,331974240,8500,8500,8500,8500,80
|
|
20240318,132300,331294240,8510,8510,8510,8510,651
|
|
20240318,132200,325754230,8510,8510,8510,8510,0
|
|
20240318,132100,325754230,8510,8510,8510,8510,0
|
|
20240318,132000,325754230,8510,8510,8510,8510,0
|
|
20240318,131900,325754230,8510,8510,8510,8510,0
|
|
20240318,131800,325754230,8510,8510,8510,8510,1
|
|
20240318,131700,325745720,8520,8520,8520,8520,0
|
|
20240318,131600,325745720,8520,8520,8520,8520,0
|
|
20240318,131500,325745720,8520,8520,8520,8520,0
|
|
20240318,131400,325745720,8520,8520,8520,8520,0
|
|
20240318,131300,325745720,8520,8520,8520,8520,0
|
|
20240318,131200,325745720,8520,8520,8520,8520,12
|
|
20240318,131100,325643480,8520,8520,8520,8520,20
|
|
20240318,131000,325473080,8510,8510,8510,8510,0
|
|
20240318,130900,325473080,8510,8510,8510,8510,0
|
|
20240318,130800,325473080,8510,8510,8510,8510,0
|
|
20240318,130700,325473080,8510,8510,8510,8510,0
|
|
20240318,130600,325473080,8510,8510,8510,8510,15
|
|
20240318,130500,325345430,8510,8510,8510,8510,159
|
|
20240318,130400,323992340,8510,8510,8510,8510,0
|
|
20240318,130300,323992340,8510,8510,8510,8510,5
|
|
20240318,130200,323949790,8520,8520,8520,8520,59
|
|
20240318,130100,323447110,8510,8510,8510,8510,0
|
|
20240318,130000,323447110,8510,8520,8520,8510,109
|
|
20240318,125900,322518520,8520,8520,8520,8520,0
|
|
20240318,125800,322518520,8520,8520,8520,8520,0
|
|
20240318,125700,322518520,8520,8520,8520,8520,0
|
|
20240318,125600,322518520,8520,8520,8520,8520,1
|
|
20240318,125500,322510000,8520,8520,8520,8520,12
|
|
20240318,125400,322407760,8520,8520,8520,8520,0
|
|
20240318,125300,322407760,8520,8520,8520,8520,14
|
|
20240318,125200,322288480,8510,8510,8510,8510,0
|
|
20240318,125100,322288480,8510,8510,8510,8510,0
|
|
20240318,125000,322288480,8510,8510,8510,8510,12
|
|
20240318,124900,322186360,8520,8520,8520,8520,135
|
|
20240318,124800,321036160,8520,8530,8530,8520,11
|
|
20240318,124700,320942350,8520,8520,8520,8520,1
|
|
20240318,124600,320933830,8520,8520,8520,8520,0
|
|
20240318,124500,320933830,8520,8520,8520,8520,0
|
|
20240318,124400,320933830,8520,8520,8520,8520,0
|
|
20240318,124300,320933830,8520,8520,8520,8520,2
|
|
20240318,124200,320916790,8530,8530,8530,8530,237
|
|
20240318,124100,318895180,8530,8530,8530,8530,0
|
|
20240318,124000,318895180,8530,8530,8530,8530,89
|
|
20240318,123900,318136010,8540,8530,8540,8530,21
|
|
20240318,123800,317956730,8520,8500,8520,8500,213
|
|
20240318,123700,316143210,8520,8520,8520,8520,294
|
|
20240318,123600,313638330,8520,8500,8520,8500,972
|
|
20240318,123500,305375630,8500,8500,8500,8500,0
|
|
20240318,123400,305375630,8500,8500,8500,8500,0
|
|
20240318,123300,305375630,8500,8500,8500,8500,0
|
|
20240318,123200,305375630,8500,8500,8500,8500,0
|
|
20240318,123100,305375630,8500,8500,8500,8500,0
|
|
20240318,123000,305375630,8500,8500,8500,8500,0
|
|
20240318,122900,305375630,8500,8510,8510,8500,33
|
|
20240318,122800,305094830,8500,8500,8500,8500,0
|
|
20240318,122700,305094830,8500,8500,8500,8500,0
|
|
20240318,122600,305094830,8500,8500,8500,8500,26
|
|
20240318,122500,304873830,8500,8500,8500,8500,500
|
|
20240318,122400,300623830,8500,8510,8510,8500,302
|
|
20240318,122300,298054320,8510,8510,8510,8510,0
|
|
20240318,122200,298054320,8510,8510,8510,8510,0
|
|
20240318,122100,298054320,8510,8510,8510,8510,0
|
|
20240318,122000,298054320,8510,8520,8520,8510,100
|
|
20240318,121900,297203210,8520,8520,8520,8520,0
|
|
20240318,121800,297203210,8520,8520,8520,8520,5
|
|
20240318,121700,297160610,8520,8520,8520,8520,0
|
|
20240318,121600,297160610,8520,8520,8520,8520,0
|
|
20240318,121500,297160610,8520,8530,8530,8520,86
|
|
20240318,121400,296427050,8540,8530,8540,8530,1008
|
|
20240318,121300,287828610,8540,8550,8550,8540,135
|
|
20240318,121200,286674620,8550,8550,8550,8550,183
|
|
20240318,121100,285109970,8550,8550,8550,8550,0
|
|
20240318,121000,285109970,8550,8550,8550,8550,0
|
|
20240318,120900,285109970,8550,8550,8550,8550,0
|
|
20240318,120800,285109970,8550,8550,8550,8550,5
|
|
20240318,120700,285067220,8550,8540,8550,8540,9
|
|
20240318,120600,284990350,8540,8540,8540,8540,0
|
|
20240318,120500,284990350,8540,8540,8540,8540,0
|
|
20240318,120400,284990350,8540,8540,8540,8540,0
|
|
20240318,120300,284990350,8540,8540,8540,8540,104
|
|
20240318,120200,284102190,8540,8540,8540,8540,20
|
|
20240318,120100,283931390,8540,8540,8540,8540,31
|
|
20240318,120000,283666650,8540,8540,8550,8540,381
|
|
20240318,115900,280412750,8540,8540,8540,8540,219
|
|
20240318,115800,278542490,8540,8540,8540,8540,0
|
|
20240318,115700,278542490,8540,8540,8540,8540,0
|
|
20240318,115600,278542490,8540,8550,8550,8540,15
|
|
20240318,115500,278414250,8540,8540,8540,8540,0
|
|
20240318,115400,278414250,8540,8540,8540,8540,0
|
|
20240318,115300,278414250,8540,8540,8540,8540,33
|
|
20240318,115200,278132430,8540,8540,8540,8540,0
|
|
20240318,115100,278132430,8540,8540,8540,8540,560
|
|
20240318,115000,273350030,8540,8540,8540,8540,2
|
|
20240318,114900,273332950,8540,8540,8540,8540,0
|
|
20240318,114800,273332950,8540,8540,8540,8540,0
|
|
20240318,114700,273332950,8540,8540,8540,8540,64
|
|
20240318,114600,272786390,8530,8530,8530,8530,0
|
|
20240318,114500,272786390,8530,8530,8530,8530,89
|
|
20240318,114400,272027220,8570,8570,8570,8570,2
|
|
20240318,114300,272010080,8580,8580,8580,8580,0
|
|
20240318,114200,272010080,8580,8550,8580,8550,10
|
|
20240318,114100,271924550,8550,8550,8550,8550,0
|
|
20240318,114000,271924550,8550,8550,8550,8550,0
|
|
20240318,113900,271924550,8550,8540,8550,8540,10
|
|
20240318,113800,271839060,8550,8550,8550,8550,1
|
|
20240318,113700,271830510,8580,8580,8580,8580,0
|
|
20240318,113600,271830510,8580,8550,8580,8550,10
|
|
20240318,113500,271744810,8570,8550,8570,8550,2
|
|
20240318,113400,271727690,8530,8530,8530,8530,2
|
|
20240318,113300,271710630,8560,8560,8560,8560,0
|
|
20240318,113200,271710630,8560,8560,8560,8560,0
|
|
20240318,113100,271710630,8560,8560,8560,8560,0
|
|
20240318,113000,271710630,8560,8560,8560,8560,0
|
|
20240318,112900,271710630,8560,8530,8560,8530,200
|
|
20240318,112800,269998690,8560,8530,8560,8530,100
|
|
20240318,112700,269144040,8510,8530,8530,8510,202
|
|
20240318,112600,267424720,8540,8540,8540,8540,0
|
|
20240318,112500,267424720,8540,8530,8540,8530,1639
|
|
20240318,112400,253428140,8530,8530,8530,8530,100
|
|
20240318,112300,252575140,8530,8530,8530,8530,0
|
|
20240318,112200,252575140,8530,8530,8530,8530,0
|
|
20240318,112100,252575140,8530,8520,8530,8520,21
|
|
20240318,112000,252396210,8560,8560,8560,8560,0
|
|
20240318,111900,252396210,8560,8560,8560,8560,0
|
|
20240318,111800,252396210,8560,8560,8560,8560,0
|
|
20240318,111700,252396210,8560,8560,8560,8560,0
|
|
20240318,111600,252396210,8560,8540,8560,8540,25
|
|
20240318,111500,252182500,8530,8530,8530,8530,4
|
|
20240318,111400,252148380,8520,8520,8540,8520,15
|
|
20240318,111300,252020400,8520,8530,8530,8510,157
|
|
20240318,111200,250683720,8540,8540,8540,8540,1
|
|
20240318,111100,250675180,8510,8510,8510,8510,44
|
|
20240318,111000,250300740,8510,8510,8510,8510,0
|
|
20240318,110900,250300740,8510,8510,8510,8510,0
|
|
20240318,110800,250300740,8510,8570,8570,8510,1000
|
|
20240318,110700,241764420,8570,8570,8570,8570,1
|
|
20240318,110600,241755850,8570,8570,8570,8570,0
|
|
20240318,110500,241755850,8570,8570,8570,8570,0
|
|
20240318,110400,241755850,8570,8570,8570,8570,1
|
|
20240318,110300,241747280,8570,8560,8570,8560,2
|
|
20240318,110200,241730150,8560,8560,8560,8560,120
|
|
20240318,110100,240702950,8570,8570,8570,8570,0
|
|
20240318,110000,240702950,8570,8580,8580,8570,155
|
|
20240318,105900,239374590,8580,8580,8580,8580,52
|
|
20240318,105800,238928430,8610,8610,8610,8610,0
|
|
20240318,105700,238928430,8610,8610,8610,8610,0
|
|
20240318,105600,238928430,8610,8610,8610,8610,0
|
|
20240318,105500,238928430,8610,8600,8610,8600,100
|
|
20240318,105400,238067540,8610,8580,8610,8580,127
|
|
20240318,105300,236975370,8580,8580,8580,8580,0
|
|
20240318,105200,236975370,8580,8590,8590,8580,140
|
|
20240318,105100,235772890,8580,8580,8580,8580,1
|
|
20240318,105000,235764310,8580,8580,8580,8580,4
|
|
20240318,104900,235729990,8580,8580,8580,8580,2
|
|
20240318,104800,235712830,8580,8580,8600,8580,35
|
|
20240318,104700,235411940,8550,8550,8550,8550,0
|
|
20240318,104600,235411940,8550,8550,8550,8550,66
|
|
20240318,104500,234847640,8550,8550,8550,8550,0
|
|
20240318,104400,234847640,8550,8550,8600,8550,225
|
|
20240318,104300,232912740,8600,8600,8600,8600,0
|
|
20240318,104200,232912740,8600,8550,8600,8550,771
|
|
20240318,104100,226319540,8530,8530,8530,8530,0
|
|
20240318,104000,226319540,8530,8530,8540,8530,1110
|
|
20240318,103900,216840350,8530,8540,8540,8530,96
|
|
20240318,103800,216021350,8560,8550,8560,8550,1002
|
|
20240318,103700,207444240,8540,8540,8600,8530,1127
|
|
20240318,103600,197809030,8550,8550,8550,8550,0
|
|
20240318,103500,197809030,8550,8550,8550,8550,0
|
|
20240318,103400,197809030,8550,8550,8550,8550,1
|
|
20240318,103300,197800480,8530,8550,8550,8530,342
|
|
20240318,103200,194877200,8590,8590,8590,8590,0
|
|
20240318,103100,194877200,8590,8610,8610,8540,14
|
|
20240318,103000,194757020,8550,8530,8550,8530,19
|
|
20240318,102900,194594890,8530,8550,8610,8530,1058
|
|
20240318,102800,185488460,8530,8520,8600,8500,2675
|
|
20240318,102700,162510710,8530,8500,8530,8500,965
|
|
20240318,102600,154284830,8510,8520,8520,8510,51
|
|
20240318,102500,153850810,8560,8540,8560,8540,10
|
|
20240318,102400,153765270,8530,8530,8530,8530,0
|
|
20240318,102300,153765270,8530,8530,8530,8530,1
|
|
20240318,102200,153756740,8550,8530,8550,8530,100
|
|
20240318,102100,152901760,8550,8510,8550,8510,20
|
|
20240318,102000,152730970,8550,8510,8550,8510,24
|
|
20240318,101900,152526680,8550,8520,8550,8520,113
|
|
20240318,101800,151562640,8520,8510,8520,8510,7
|
|
20240318,101700,151503050,8500,8500,8500,8500,0
|
|
20240318,101600,151503050,8500,8500,8500,8500,144
|
|
20240318,101500,150279050,8510,8510,8510,8510,0
|
|
20240318,101400,150279050,8510,8510,8510,8510,7
|
|
20240318,101300,150219480,8510,8510,8510,8510,8
|
|
20240318,101200,150151400,8550,8500,8550,8500,201
|
|
20240318,101100,148435280,8500,8500,8500,8500,21
|
|
20240318,101000,148256780,8540,8540,8540,8540,20
|
|
20240318,100900,148085980,8560,8520,8570,8520,557
|
|
20240318,100800,143314420,8580,8510,8580,8510,1124
|
|
20240318,100700,133693750,8500,8500,8500,8500,1
|
|
20240318,100600,133685250,8510,8500,8510,8500,18
|
|
20240318,100500,133532080,8500,8500,8500,8500,26
|
|
20240318,100400,133311080,8510,8510,8510,8510,9
|
|
20240318,100300,133234490,8510,8510,8510,8510,0
|
|
20240318,100200,133234490,8510,8510,8510,8510,1
|
|
20240318,100100,133225980,8500,8500,8500,8500,1
|
|
20240318,100000,133217480,8510,8520,8520,8500,23
|
|
20240318,095900,133021900,8500,8500,8500,8500,9
|
|
20240318,095800,132945400,8500,8490,8500,8490,438
|
|
20240318,095700,129222420,8520,8520,8550,8520,55
|
|
20240318,095600,128753120,8530,8530,8530,8530,0
|
|
20240318,095500,128753120,8530,8480,8540,8480,1835
|
|
20240318,095400,113090780,8520,8520,8520,8520,0
|
|
20240318,095300,113090780,8520,8480,8520,8480,426
|
|
20240318,095200,109465410,8480,8480,8480,8480,1
|
|
20240318,095100,109456930,8480,8470,8500,8470,11
|
|
20240318,095000,109363500,8500,8500,8500,8500,0
|
|
20240318,094900,109363500,8500,8490,8500,8480,119
|
|
20240318,094800,108352050,8470,8470,8470,8470,81
|
|
20240318,094700,107665980,8460,8460,8460,8460,2
|
|
20240318,094600,107649060,8460,8460,8460,8460,3
|
|
20240318,094500,107623680,8450,8450,8450,8450,0
|
|
20240318,094400,107623680,8450,8450,8450,8450,0
|
|
20240318,094300,107623680,8450,8460,8460,8450,400
|
|
20240318,094200,104241100,8470,8470,8470,8470,6
|
|
20240318,094100,104190280,8460,8460,8460,8460,0
|
|
20240318,094000,104190280,8460,8460,8460,8460,0
|
|
20240318,093900,104190280,8460,8460,8460,8460,6
|
|
20240318,093800,104139520,8460,8480,8480,8460,166
|
|
20240318,093700,102735080,8500,8500,8500,8500,1
|
|
20240318,093600,102726580,8480,8470,8500,8470,210
|
|
20240318,093500,100942520,8470,8470,8470,8470,2
|
|
20240318,093400,100925580,8460,8460,8460,8460,13
|
|
20240318,093300,100815600,8460,8460,8460,8460,12
|
|
20240318,093200,100714080,8470,8460,8470,8460,15
|
|
20240318,093100,100587120,8460,8460,8470,8460,285
|
|
20240318,093000,98175790,8460,8470,8480,8460,1954
|
|
20240318,092900,81643110,8470,8490,8490,8470,604
|
|
20240318,092800,76516650,8490,8490,8500,8490,689
|
|
20240318,092700,70662090,8480,8480,8480,8480,0
|
|
20240318,092600,70662090,8480,8480,8480,8480,3
|
|
20240318,092500,70636650,8470,8470,8470,8470,1
|
|
20240318,092400,70628180,8470,8470,8480,8470,13
|
|
20240318,092300,70518050,8470,8460,8470,8460,84
|
|
20240318,092200,69807350,8470,8460,8470,8460,5
|
|
20240318,092100,69765040,8470,8460,8470,8460,63
|
|
20240318,092000,69231950,8460,8460,8470,8460,278
|
|
20240318,091900,66879830,8480,8480,8480,8470,89
|
|
20240318,091800,66125120,8480,8500,8520,8480,483
|
|
20240318,091700,62023480,8520,8510,8520,8500,506
|
|
20240318,091600,57720150,8510,8520,8520,8510,3
|
|
20240318,091500,57694610,8530,8530,8530,8530,30
|
|
20240318,091400,57438710,8530,8530,8530,8530,0
|
|
20240318,091300,57438710,8530,8530,8530,8530,0
|
|
20240318,091200,57438710,8530,8530,8530,8530,0
|
|
20240318,091100,57438710,8530,8500,8530,8500,30
|
|
20240318,091000,57183680,8500,8520,8530,8500,76
|
|
20240318,090900,56537290,8520,8540,8540,8520,1580
|
|
20240318,090800,43044670,8540,8520,8540,8520,517
|
|
20240318,090700,38634160,8500,8480,8500,8480,1128
|
|
20240318,090600,29046730,8500,8500,8500,8500,252
|
|
20240318,090500,26904730,8440,8450,8450,8440,409
|
|
20240318,090400,23451150,8550,8550,8550,8550,0
|
|
20240318,090300,23451150,8550,8540,8550,8540,563
|
|
20240318,090200,18642550,8540,8430,8540,8420,1983
|
|
20240318,090100,1934320,8420,8420,8420,8420,0
|
|
20240318,090000,1934320,8420,8410,8420,8410,230
|