649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194600,829782050,9020,9020,9020,9020,3103
|
|
20240318,194500,829782050,9020,9020,9020,9020,0
|
|
20240318,194400,829782050,9020,9020,9020,9020,0
|
|
20240318,194300,829782050,9020,9020,9020,9020,0
|
|
20240318,194200,829782050,9020,9020,9020,9020,0
|
|
20240318,194100,829782050,9020,9020,9020,9020,0
|
|
20240318,194000,829782050,9020,9020,9020,9020,0
|
|
20240318,193900,829782050,9020,9020,9020,9020,0
|
|
20240318,193800,829782050,9020,9020,9020,9020,0
|
|
20240318,193700,829782050,9020,9020,9020,9020,0
|
|
20240318,193600,829782050,9020,9020,9020,9020,0
|
|
20240318,193500,829782050,9020,9020,9020,9020,0
|
|
20240318,193400,829782050,9020,9020,9020,9020,0
|
|
20240318,193300,829782050,9020,9020,9020,9020,0
|
|
20240318,193200,829782050,9020,9020,9020,9020,0
|
|
20240318,193100,829782050,9020,9020,9020,9020,0
|
|
20240318,193000,829782050,9020,9020,9020,9020,0
|
|
20240318,192900,829782050,9020,9020,9020,9020,0
|
|
20240318,192800,829782050,9020,9020,9020,9020,0
|
|
20240318,192700,829782050,9020,9020,9020,9020,0
|
|
20240318,192600,829782050,9020,9020,9020,9020,0
|
|
20240318,192500,829782050,9020,9020,9020,9020,0
|
|
20240318,192400,829782050,9020,9020,9020,9020,0
|
|
20240318,192300,829782050,9020,9020,9020,9020,0
|
|
20240318,192200,829782050,9020,9020,9020,9020,0
|
|
20240318,192100,829782050,9020,9020,9020,9020,0
|
|
20240318,192000,829782050,9020,9020,9020,9020,0
|
|
20240318,191900,829782050,9020,9020,9020,9020,0
|
|
20240318,191800,829782050,9020,9020,9020,9020,0
|
|
20240318,191700,829782050,9020,9020,9020,9020,0
|
|
20240318,191600,829782050,9020,9020,9020,9020,3103
|
|
20240318,191500,829782050,9020,9020,9020,9020,0
|
|
20240318,191400,829782050,9020,9020,9020,9020,0
|
|
20240318,191300,829782050,9020,9020,9020,9020,0
|
|
20240318,191200,829782050,9020,9020,9020,9020,0
|
|
20240318,191100,829782050,9020,9020,9020,9020,0
|
|
20240318,191000,829782050,9020,9020,9020,9020,0
|
|
20240318,190900,829782050,9020,9020,9020,9020,0
|
|
20240318,190800,829782050,9020,9020,9020,9020,0
|
|
20240318,190700,829782050,9020,9020,9020,9020,0
|
|
20240318,190600,829782050,9020,9020,9020,9020,0
|
|
20240318,190500,829782050,9020,9020,9020,9020,0
|
|
20240318,190400,829782050,9020,9020,9020,9020,0
|
|
20240318,190300,829782050,9020,9020,9020,9020,0
|
|
20240318,190200,829782050,9020,9020,9020,9020,0
|
|
20240318,190100,829782050,9020,9020,9020,9020,0
|
|
20240318,190000,829782050,9020,9020,9020,9020,0
|
|
20240318,185900,829782050,9020,9020,9020,9020,0
|
|
20240318,185800,829782050,9020,9020,9020,9020,0
|
|
20240318,185700,829782050,9020,9020,9020,9020,0
|
|
20240318,185600,829782050,9020,9020,9020,9020,0
|
|
20240318,185500,829782050,9020,9020,9020,9020,0
|
|
20240318,185400,829782050,9020,9020,9020,9020,0
|
|
20240318,185300,829782050,9020,9020,9020,9020,0
|
|
20240318,185200,829782050,9020,9020,9020,9020,0
|
|
20240318,185100,829782050,9020,9020,9020,9020,0
|
|
20240318,185000,829782050,9020,9020,9020,9020,0
|
|
20240318,184900,829782050,9020,9020,9020,9020,0
|
|
20240318,184800,829782050,9020,9020,9020,9020,0
|
|
20240318,184700,829782050,9020,9020,9020,9020,0
|
|
20240318,184600,829782050,9020,9020,9020,9020,3103
|
|
20240318,184500,829782050,9020,9020,9020,9020,0
|
|
20240318,184400,829782050,9020,9020,9020,9020,0
|
|
20240318,184300,829782050,9020,9020,9020,9020,0
|
|
20240318,184200,829782050,9020,9020,9020,9020,0
|
|
20240318,184100,829782050,9020,9020,9020,9020,0
|
|
20240318,184000,829782050,9020,9020,9020,9020,0
|
|
20240318,183900,829782050,9020,9020,9020,9020,0
|
|
20240318,183800,829782050,9020,9020,9020,9020,0
|
|
20240318,183700,829782050,9020,9020,9020,9020,0
|
|
20240318,183600,829782050,9020,9020,9020,9020,0
|
|
20240318,183500,829782050,9020,9020,9020,9020,0
|
|
20240318,183400,829782050,9020,9020,9020,9020,0
|
|
20240318,183300,829782050,9020,9020,9020,9020,0
|
|
20240318,183200,829782050,9020,9020,9020,9020,0
|
|
20240318,183100,829782050,9020,9020,9020,9020,0
|
|
20240318,183000,829782050,9020,9020,9020,9020,0
|
|
20240318,182900,829782050,9020,9020,9020,9020,0
|
|
20240318,182800,829782050,9020,9020,9020,9020,0
|
|
20240318,182700,829782050,9020,9020,9020,9020,0
|
|
20240318,182600,829782050,9020,9020,9020,9020,0
|
|
20240318,182500,829782050,9020,9020,9020,9020,0
|
|
20240318,182400,829782050,9020,9020,9020,9020,0
|
|
20240318,182300,829782050,9020,9020,9020,9020,0
|
|
20240318,182200,829782050,9020,9020,9020,9020,0
|
|
20240318,182100,829782050,9020,9020,9020,9020,0
|
|
20240318,182000,829782050,9020,9020,9020,9020,0
|
|
20240318,181900,829782050,9020,9020,9020,9020,0
|
|
20240318,181800,829782050,9020,9020,9020,9020,0
|
|
20240318,181700,829782050,9020,9020,9020,9020,0
|
|
20240318,181600,829782050,9020,9020,9020,9020,3103
|
|
20240318,181500,829782050,9020,9020,9020,9020,0
|
|
20240318,181400,829782050,9020,9020,9020,9020,0
|
|
20240318,181300,829782050,9020,9020,9020,9020,0
|
|
20240318,181200,829782050,9020,9020,9020,9020,0
|
|
20240318,181100,829782050,9020,9020,9020,9020,0
|
|
20240318,181000,829782050,9020,9020,9020,9020,0
|
|
20240318,180900,829782050,9020,9020,9020,9020,0
|
|
20240318,180800,829782050,9020,9020,9020,9020,0
|
|
20240318,180700,829782050,9020,9020,9020,9020,0
|
|
20240318,180600,829782050,9020,9020,9020,9020,0
|
|
20240318,180500,829782050,9020,9020,9020,9020,0
|
|
20240318,180400,829782050,9020,9020,9020,9020,0
|
|
20240318,180300,829782050,9020,9020,9020,9020,0
|
|
20240318,180200,829782050,9020,9020,9020,9020,0
|
|
20240318,180100,829782050,9020,9020,9020,9020,0
|
|
20240318,180000,829782050,9020,9020,9020,9020,0
|
|
20240318,175900,829782050,9020,9020,9020,9020,0
|
|
20240318,175800,829782050,9020,9020,9020,9020,0
|
|
20240318,175700,829782050,9020,9020,9020,9020,0
|
|
20240318,175600,829782050,9020,9020,9020,9020,0
|
|
20240318,175500,829782050,9020,9020,9020,9020,0
|
|
20240318,175400,829782050,9020,9020,9020,9020,0
|
|
20240318,175300,829782050,9020,9020,9020,9020,0
|
|
20240318,175200,829782050,9020,9020,9020,9020,0
|
|
20240318,175100,829782050,9020,9020,9020,9020,0
|
|
20240318,175000,829782050,9020,9020,9020,9020,0
|
|
20240318,174900,829782050,9020,9020,9020,9020,0
|
|
20240318,174800,829782050,9020,9020,9020,9020,0
|
|
20240318,174700,829782050,9020,9020,9020,9020,0
|
|
20240318,174600,829782050,9020,9020,9020,9020,3103
|
|
20240318,174500,829782050,9020,9020,9020,9020,0
|
|
20240318,174400,829782050,9020,9020,9020,9020,0
|
|
20240318,174300,829782050,9020,9020,9020,9020,0
|
|
20240318,174200,829782050,9020,9020,9020,9020,0
|
|
20240318,174100,829782050,9020,9020,9020,9020,0
|
|
20240318,174000,829782050,9020,9020,9020,9020,0
|
|
20240318,173900,829782050,9020,9020,9020,9020,0
|
|
20240318,173800,829782050,9020,9020,9020,9020,0
|
|
20240318,173700,829782050,9020,9020,9020,9020,0
|
|
20240318,173600,829782050,9020,9020,9020,9020,0
|
|
20240318,173500,829782050,9020,9020,9020,9020,0
|
|
20240318,173400,829782050,9020,9020,9020,9020,0
|
|
20240318,173300,829782050,9020,9020,9020,9020,0
|
|
20240318,173200,829782050,9020,9020,9020,9020,0
|
|
20240318,173100,829782050,9020,9020,9020,9020,0
|
|
20240318,173000,829782050,9020,9020,9020,9020,0
|
|
20240318,172900,829782050,9020,9020,9020,9020,0
|
|
20240318,172800,829782050,9020,9020,9020,9020,0
|
|
20240318,172700,829782050,9020,9020,9020,9020,0
|
|
20240318,172600,829782050,9020,9020,9020,9020,0
|
|
20240318,172500,829782050,9020,9020,9020,9020,0
|
|
20240318,172400,829782050,9020,9020,9020,9020,0
|
|
20240318,172300,829782050,9020,9020,9020,9020,0
|
|
20240318,172200,829782050,9020,9020,9020,9020,0
|
|
20240318,172100,829782050,9020,9020,9020,9020,0
|
|
20240318,172000,829782050,9020,9020,9020,9020,0
|
|
20240318,171900,829782050,9020,9020,9020,9020,0
|
|
20240318,171800,829782050,9020,9020,9020,9020,0
|
|
20240318,171700,829782050,9020,9020,9020,9020,0
|
|
20240318,171600,829782050,9020,9020,9020,9020,3103
|
|
20240318,171500,829782050,9020,9020,9020,9020,0
|
|
20240318,171400,829782050,9020,9020,9020,9020,0
|
|
20240318,171300,829782050,9020,9020,9020,9020,0
|
|
20240318,171200,829782050,9020,9020,9020,9020,0
|
|
20240318,171100,829782050,9020,9020,9020,9020,0
|
|
20240318,171000,829782050,9020,9020,9020,9020,0
|
|
20240318,170900,829782050,9020,9020,9020,9020,0
|
|
20240318,170800,829782050,9020,9020,9020,9020,0
|
|
20240318,170700,829782050,9020,9020,9020,9020,0
|
|
20240318,170600,829782050,9020,9020,9020,9020,0
|
|
20240318,170500,829782050,9020,9020,9020,9020,0
|
|
20240318,170400,829782050,9020,9020,9020,9020,0
|
|
20240318,170300,829782050,9020,9020,9020,9020,0
|
|
20240318,170200,829782050,9020,9020,9020,9020,0
|
|
20240318,170100,829782050,9020,9020,9020,9020,0
|
|
20240318,170000,829782050,9020,9020,9020,9020,0
|
|
20240318,165900,829782050,9020,9020,9020,9020,0
|
|
20240318,165800,829782050,9020,9020,9020,9020,0
|
|
20240318,165700,829782050,9020,9020,9020,9020,0
|
|
20240318,165600,829782050,9020,9020,9020,9020,0
|
|
20240318,165500,829782050,9020,9020,9020,9020,0
|
|
20240318,165400,829782050,9020,9020,9020,9020,0
|
|
20240318,165300,829782050,9020,9020,9020,9020,0
|
|
20240318,165200,829782050,9020,9020,9020,9020,0
|
|
20240318,165100,829782050,9020,9020,9020,9020,0
|
|
20240318,165000,829782050,9020,9020,9020,9020,0
|
|
20240318,164900,829782050,9020,9020,9020,9020,0
|
|
20240318,164800,829782050,9020,9020,9020,9020,0
|
|
20240318,164700,829782050,9020,9020,9020,9020,0
|
|
20240318,164600,829782050,9020,9020,9020,9020,3103
|
|
20240318,164500,829782050,9020,9020,9020,9020,0
|
|
20240318,164400,829782050,9020,9020,9020,9020,0
|
|
20240318,164300,829782050,9020,9020,9020,9020,0
|
|
20240318,164200,829782050,9020,9020,9020,9020,0
|
|
20240318,164100,829782050,9020,9020,9020,9020,0
|
|
20240318,164000,829782050,9020,9020,9020,9020,0
|
|
20240318,163900,829782050,9020,9020,9020,9020,0
|
|
20240318,163800,829782050,9020,9020,9020,9020,0
|
|
20240318,163700,829782050,9020,9020,9020,9020,0
|
|
20240318,163600,829782050,9020,9020,9020,9020,0
|
|
20240318,163500,829782050,9020,9020,9020,9020,0
|
|
20240318,163400,829782050,9020,9020,9020,9020,0
|
|
20240318,163300,829782050,9020,9020,9020,9020,0
|
|
20240318,163200,829782050,9020,9020,9020,9020,0
|
|
20240318,163100,829782050,9020,9020,9020,9020,0
|
|
20240318,163000,829782050,9020,9020,9020,9020,0
|
|
20240318,162900,829782050,9020,9020,9020,9020,0
|
|
20240318,162800,829782050,9020,9020,9020,9020,0
|
|
20240318,162700,829782050,9020,9020,9020,9020,0
|
|
20240318,162600,829782050,9020,9020,9020,9020,0
|
|
20240318,162500,829782050,9020,9020,9020,9020,0
|
|
20240318,162400,829782050,9020,9020,9020,9020,0
|
|
20240318,162300,829782050,9020,9020,9020,9020,0
|
|
20240318,162200,829782050,9020,9020,9020,9020,0
|
|
20240318,162100,829782050,9020,9020,9020,9020,0
|
|
20240318,162000,829782050,9020,9020,9020,9020,0
|
|
20240318,161900,829782050,9020,9020,9020,9020,0
|
|
20240318,161800,829782050,9020,9020,9020,9020,0
|
|
20240318,161700,829782050,9020,9020,9020,9020,0
|
|
20240318,161600,829782050,9020,9020,9020,9020,3103
|
|
20240318,161500,829782050,9020,9020,9020,9020,0
|
|
20240318,161400,829782050,9020,9020,9020,9020,0
|
|
20240318,161300,829782050,9020,9020,9020,9020,0
|
|
20240318,161200,829782050,9020,9020,9020,9020,0
|
|
20240318,161100,829782050,9020,9020,9020,9020,0
|
|
20240318,161000,829782050,9020,9020,9020,9020,0
|
|
20240318,160900,829782050,9020,9020,9020,9020,0
|
|
20240318,160800,829782050,9020,9020,9020,9020,0
|
|
20240318,160700,829782050,9020,9020,9020,9020,0
|
|
20240318,160600,829782050,9020,9020,9020,9020,0
|
|
20240318,160500,829782050,9020,9020,9020,9020,0
|
|
20240318,160400,829782050,9020,9020,9020,9020,0
|
|
20240318,160300,829782050,9020,9020,9020,9020,0
|
|
20240318,160200,829782050,9020,9020,9020,9020,0
|
|
20240318,160100,829782050,9020,9020,9020,9020,0
|
|
20240318,160000,829782050,9020,9020,9020,9020,0
|
|
20240318,155900,829782050,9020,9020,9020,9020,0
|
|
20240318,155800,829782050,9020,9020,9020,9020,0
|
|
20240318,155700,829782050,9020,9020,9020,9020,0
|
|
20240318,155600,829782050,9020,9020,9020,9020,0
|
|
20240318,155500,829782050,9020,9020,9020,9020,0
|
|
20240318,155400,829782050,9020,9020,9020,9020,0
|
|
20240318,155300,829782050,9020,9020,9020,9020,0
|
|
20240318,155200,829782050,9020,9020,9020,9020,0
|
|
20240318,155100,829782050,9020,9020,9020,9020,0
|
|
20240318,155000,829782050,9020,9020,9020,9020,0
|
|
20240318,154900,829782050,9020,9020,9020,9020,0
|
|
20240318,154800,829782050,9020,9020,9020,9020,0
|
|
20240318,154700,829782050,9020,9020,9020,9020,0
|
|
20240318,154600,829782050,9020,9020,9020,9020,3103
|
|
20240318,154500,829782050,9020,9020,9020,9020,0
|
|
20240318,154400,829782050,9020,9020,9020,9020,0
|
|
20240318,154300,829782050,9020,9020,9020,9020,0
|
|
20240318,154200,829782050,9020,9020,9020,9020,0
|
|
20240318,154100,829782050,9020,9020,9020,9020,0
|
|
20240318,154000,829782050,9020,9020,9020,9020,0
|
|
20240318,153900,829782050,9020,9020,9020,9020,0
|
|
20240318,153800,829782050,9020,9020,9020,9020,0
|
|
20240318,153700,829782050,9020,9020,9020,9020,0
|
|
20240318,153600,829782050,9020,9020,9020,9020,0
|
|
20240318,153500,829782050,9020,9020,9020,9020,0
|
|
20240318,153400,829782050,9020,9020,9020,9020,0
|
|
20240318,153300,829782050,9020,9020,9020,9020,0
|
|
20240318,153200,829782050,9020,9020,9020,9020,0
|
|
20240318,153100,829782050,9020,9020,9020,9020,0
|
|
20240318,153000,829782050,9020,9020,9020,9020,3103
|
|
20240318,152900,801792990,9040,9040,9040,9040,0
|
|
20240318,152800,801792990,9040,9040,9040,9040,0
|
|
20240318,152700,801792990,9040,9040,9040,9040,0
|
|
20240318,152600,801792990,9040,9040,9040,9040,0
|
|
20240318,152500,801792990,9040,9040,9040,9040,0
|
|
20240318,152400,801792990,9040,9040,9040,9040,0
|
|
20240318,152300,801792990,9040,9040,9040,9040,0
|
|
20240318,152200,801792990,9040,9040,9040,9040,0
|
|
20240318,152100,801792990,9040,9040,9040,9040,0
|
|
20240318,152000,801792990,9040,9040,9040,9040,0
|
|
20240318,151900,801792990,9040,9030,9040,8980,592
|
|
20240318,151800,796442460,9040,9040,9040,9040,13
|
|
20240318,151700,796324940,8980,8980,8980,8980,24
|
|
20240318,151600,796109420,9040,9040,9040,9040,61
|
|
20240318,151500,795557980,9040,9040,9040,9040,0
|
|
20240318,151400,795557980,9040,9050,9050,9000,216
|
|
20240318,151300,793610540,9000,9060,9060,9000,68
|
|
20240318,151200,792994520,9060,9060,9060,9060,0
|
|
20240318,151100,792994520,9060,9060,9060,9060,66
|
|
20240318,151000,792396560,9070,9060,9070,9050,104
|
|
20240318,150900,791453880,9060,9060,9060,9060,0
|
|
20240318,150800,791453880,9060,9000,9060,9000,1207
|
|
20240318,150700,780534000,9000,9000,9000,9000,76
|
|
20240318,150600,779850000,9000,9000,9000,9000,0
|
|
20240318,150500,779850000,9000,8940,9000,8940,208
|
|
20240318,150400,777985980,8970,8970,8970,8970,0
|
|
20240318,150300,777985980,8970,8970,8970,8970,0
|
|
20240318,150200,777985980,8970,8990,9000,8960,3366
|
|
20240318,150100,747780340,9000,9000,9000,9000,175
|
|
20240318,150000,746205340,9030,9000,9030,8990,302
|
|
20240318,145900,743490120,9030,9030,9030,9030,0
|
|
20240318,145800,743490120,9030,9030,9030,9030,0
|
|
20240318,145700,743490120,9030,9000,9030,9000,109
|
|
20240318,145600,742509090,9000,9050,9070,9000,669
|
|
20240318,145500,736447420,9000,9000,9000,9000,116
|
|
20240318,145400,735403420,9060,9060,9060,9060,0
|
|
20240318,145300,735403420,9060,9050,9060,9000,10
|
|
20240318,145200,735313050,9000,9060,9080,9000,668
|
|
20240318,145100,729251690,9060,9060,9060,9060,0
|
|
20240318,145000,729251690,9060,9060,9060,9060,0
|
|
20240318,144900,729251690,9060,9060,9060,9060,0
|
|
20240318,144800,729251690,9060,9050,9080,9050,668
|
|
20240318,144700,723196130,9050,9050,9050,9050,1
|
|
20240318,144600,723187080,9050,9050,9050,8980,323
|
|
20240318,144500,720286070,9010,9010,9010,9010,1
|
|
20240318,144400,720277060,9060,9060,9070,9060,667
|
|
20240318,144300,714230040,9060,9060,9060,9060,0
|
|
20240318,144200,714230040,9060,9040,9060,9040,31
|
|
20240318,144100,713949780,9060,9060,9060,9060,0
|
|
20240318,144000,713949780,9060,9050,9060,9050,668
|
|
20240318,143900,707900330,9050,9050,9050,9050,0
|
|
20240318,143800,707900330,9050,9050,9050,9050,0
|
|
20240318,143700,707900330,9050,9050,9050,9050,1
|
|
20240318,143600,707891280,9000,9040,9050,9000,672
|
|
20240318,143500,701811350,9040,9000,9040,9000,3
|
|
20240318,143400,701784310,9050,9050,9050,9050,0
|
|
20240318,143300,701784310,9050,9050,9050,9050,0
|
|
20240318,143200,701784310,9050,9050,9050,9050,666
|
|
20240318,143100,695757010,9050,9050,9050,9050,0
|
|
20240318,143000,695757010,9050,9050,9050,9050,0
|
|
20240318,142900,695757010,9050,9050,9050,9050,0
|
|
20240318,142800,695757010,9050,9040,9050,9040,666
|
|
20240318,142700,689735710,9050,9050,9050,9050,0
|
|
20240318,142600,689735710,9050,9050,9050,9050,0
|
|
20240318,142500,689735710,9050,9050,9050,9050,0
|
|
20240318,142400,689735710,9050,9050,9050,9050,666
|
|
20240318,142300,683708410,9050,9050,9050,9050,1
|
|
20240318,142200,683699360,9000,9000,9000,9000,10
|
|
20240318,142100,683609360,9050,9050,9050,9050,0
|
|
20240318,142000,683609360,9050,9040,9050,9040,667
|
|
20240318,141900,677577290,9010,9010,9010,9010,55
|
|
20240318,141800,677081740,9040,9040,9040,9040,22
|
|
20240318,141700,676882860,9050,9050,9050,9050,0
|
|
20240318,141600,676882860,9050,9050,9050,9050,667
|
|
20240318,141500,670846510,9050,9050,9050,9050,0
|
|
20240318,141400,670846510,9050,9050,9050,9050,0
|
|
20240318,141300,670846510,9050,9050,9050,9050,0
|
|
20240318,141200,670846510,9050,9040,9050,9040,667
|
|
20240318,141100,664814010,9050,9050,9050,9050,0
|
|
20240318,141000,664814010,9050,9050,9050,9050,0
|
|
20240318,140900,664814010,9050,9050,9050,9050,0
|
|
20240318,140800,664814010,9050,9050,9050,9050,667
|
|
20240318,140700,658777660,9050,9050,9050,9050,0
|
|
20240318,140600,658777660,9050,9050,9050,9050,0
|
|
20240318,140500,658777660,9050,9050,9050,9050,0
|
|
20240318,140400,658777660,9050,9040,9050,9040,667
|
|
20240318,140300,652747760,9050,9050,9050,9050,0
|
|
20240318,140200,652747760,9050,9050,9050,9050,0
|
|
20240318,140100,652747760,9050,9050,9050,9050,0
|
|
20240318,140000,652747760,9050,8990,9050,8990,668
|
|
20240318,135900,646733680,8990,8990,8990,8990,502
|
|
20240318,135800,642220700,8990,8990,8990,8990,5
|
|
20240318,135700,642175750,9050,9050,9050,9050,1
|
|
20240318,135600,642166700,9050,9050,9060,9030,718
|
|
20240318,135500,635669670,9050,9050,9050,9050,0
|
|
20240318,135400,635669670,9050,9050,9050,9050,0
|
|
20240318,135300,635669670,9050,9050,9050,9050,0
|
|
20240318,135200,635669670,9050,9040,9050,9040,667
|
|
20240318,135100,629636640,9000,9010,9010,9000,317
|
|
20240318,135000,626782540,9050,9050,9050,9050,0
|
|
20240318,134900,626782540,9050,9050,9050,9050,0
|
|
20240318,134800,626782540,9050,9040,9050,9040,667
|
|
20240318,134700,620749230,9040,9040,9040,9040,0
|
|
20240318,134600,620749230,9040,9030,9040,9030,51
|
|
20240318,134500,620288690,9000,9000,9000,9000,93
|
|
20240318,134400,619451690,9000,8970,9000,8970,1052
|
|
20240318,134300,610015220,8970,8970,8970,8970,74
|
|
20240318,134200,609351440,8980,8990,8990,8980,131
|
|
20240318,134100,608173980,9000,9040,9040,9000,108
|
|
20240318,134000,607201940,9000,9040,9050,9000,700
|
|
20240318,133900,600868240,9030,9040,9050,9030,38
|
|
20240318,133800,600524770,9050,9000,9060,9000,2061
|
|
20240318,133700,581865810,9050,9040,9050,9040,47
|
|
20240318,133600,581440910,9070,9050,9070,9050,709
|
|
20240318,133500,575016680,9050,9040,9050,9040,51
|
|
20240318,133400,574555630,9000,9000,9000,9000,0
|
|
20240318,133300,574555630,9000,9050,9050,9000,152
|
|
20240318,133200,573180130,9070,9040,9070,9040,667
|
|
20240318,133100,567140680,9050,9050,9050,9050,0
|
|
20240318,133000,567140680,9050,9050,9050,9050,0
|
|
20240318,132900,567140680,9050,9050,9050,9050,0
|
|
20240318,132800,567140680,9050,9020,9050,9020,667
|
|
20240318,132700,561120260,9020,9020,9020,9020,0
|
|
20240318,132600,561120260,9020,9020,9020,9020,500
|
|
20240318,132500,556610260,9020,9020,9020,8990,300
|
|
20240318,132400,553910830,9030,9020,9030,9020,868
|
|
20240318,132300,546076900,9020,9020,9020,9020,1
|
|
20240318,132200,546067880,9000,9020,9020,9000,208
|
|
20240318,132100,544195760,9020,9020,9020,9020,5
|
|
20240318,132000,544150660,9020,9000,9020,9000,667
|
|
20240318,131900,538139060,9000,9000,9000,9000,31
|
|
20240318,131800,537860060,9000,9000,9000,9000,0
|
|
20240318,131700,537860060,9000,8990,9000,8990,206
|
|
20240318,131600,536008110,8990,8970,9000,8940,848
|
|
20240318,131500,528392540,8970,8960,8970,8960,1080
|
|
20240318,131400,518715720,8960,8960,8960,8960,4
|
|
20240318,131300,518679880,8960,8980,8980,8960,510
|
|
20240318,131200,514103980,8990,8880,8990,8880,1546
|
|
20240318,131100,500211610,8870,8870,8870,8870,0
|
|
20240318,131000,500211610,8870,8870,8870,8870,27
|
|
20240318,130900,499972120,8870,8870,8870,8870,40
|
|
20240318,130800,499617320,8890,8910,8920,8890,692
|
|
20240318,130700,493448230,8910,8860,8910,8860,348
|
|
20240318,130600,490364900,8860,8850,8860,8850,37
|
|
20240318,130500,490037440,8850,8860,8860,8850,36
|
|
20240318,130400,489718730,8870,8860,8990,8860,970
|
|
20240318,130300,481078370,8850,8850,8850,8850,0
|
|
20240318,130200,481078370,8850,8850,8850,8850,0
|
|
20240318,130100,481078370,8850,8850,8850,8850,0
|
|
20240318,130000,481078370,8850,8850,8850,8850,0
|
|
20240318,125900,481078370,8850,8850,8850,8850,0
|
|
20240318,125800,481078370,8850,8850,8850,8850,0
|
|
20240318,125700,481078370,8850,8850,8850,8850,0
|
|
20240318,125600,481078370,8850,8850,8850,8850,1088
|
|
20240318,125500,471449570,8850,8850,8850,8850,18
|
|
20240318,125400,471290270,8860,8860,8860,8860,0
|
|
20240318,125300,471290270,8860,8860,8860,8860,100
|
|
20240318,125200,470404270,8860,8860,8860,8860,0
|
|
20240318,125100,470404270,8860,8860,8860,8860,0
|
|
20240318,125000,470404270,8860,8860,8860,8860,0
|
|
20240318,124900,470404270,8860,8860,8860,8860,227
|
|
20240318,124800,468393050,8860,8860,8860,8860,211
|
|
20240318,124700,466523590,8870,8870,8870,8870,90
|
|
20240318,124600,465725290,8870,8870,8870,8870,10
|
|
20240318,124500,465636590,8860,8860,8860,8860,0
|
|
20240318,124400,465636590,8860,8860,8860,8860,0
|
|
20240318,124300,465636590,8860,8860,8860,8860,0
|
|
20240318,124200,465636590,8860,8860,8860,8860,3
|
|
20240318,124100,465610010,8880,8870,8880,8870,10
|
|
20240318,124000,465521260,8880,8880,8880,8880,0
|
|
20240318,123900,465521260,8880,8880,8880,8880,0
|
|
20240318,123800,465521260,8880,8880,8880,8880,0
|
|
20240318,123700,465521260,8880,8860,8880,8860,21
|
|
20240318,123600,465335160,8890,8860,8890,8860,7
|
|
20240318,123500,465273110,8850,8850,8850,8850,500
|
|
20240318,123400,460848110,8850,8850,8850,8850,0
|
|
20240318,123300,460848110,8850,8850,8850,8850,0
|
|
20240318,123200,460848110,8850,8850,8850,8850,0
|
|
20240318,123100,460848110,8850,8850,8850,8850,3
|
|
20240318,123000,460821560,8850,8850,8850,8850,23
|
|
20240318,122900,460618010,8850,8850,8850,8850,72
|
|
20240318,122800,459980810,8880,8880,8880,8880,0
|
|
20240318,122700,459980810,8880,8880,8880,8880,0
|
|
20240318,122600,459980810,8880,8880,8880,8880,3
|
|
20240318,122500,459954170,8880,8860,8890,8860,120
|
|
20240318,122400,458888620,8860,8850,8860,8850,2
|
|
20240318,122300,458870910,8850,8850,8850,8850,24
|
|
20240318,122200,458658510,8850,8850,8850,8850,23
|
|
20240318,122100,458454960,8850,8850,8850,8850,642
|
|
20240318,122000,452773260,8850,8850,8850,8850,0
|
|
20240318,121900,452773260,8850,8850,8850,8850,0
|
|
20240318,121800,452773260,8850,8850,8850,8850,0
|
|
20240318,121700,452773260,8850,8850,8850,8850,1
|
|
20240318,121600,452764410,8860,8860,8860,8860,141
|
|
20240318,121500,451515150,8850,8850,8850,8850,3
|
|
20240318,121400,451488600,8850,8850,8850,8850,46
|
|
20240318,121300,451081500,8850,8840,8850,8840,46
|
|
20240318,121200,450674850,8840,8850,8850,8840,1229
|
|
20240318,121100,439798470,8900,8900,8900,8900,0
|
|
20240318,121000,439798470,8900,8900,8900,8900,0
|
|
20240318,120900,439798470,8900,8900,8900,8900,0
|
|
20240318,120800,439798470,8900,8900,8900,8900,0
|
|
20240318,120700,439798470,8900,8900,8900,8900,0
|
|
20240318,120600,439798470,8900,8900,8900,8850,2505
|
|
20240318,120500,417607800,8870,8870,8870,8870,0
|
|
20240318,120400,417607800,8870,8870,8870,8870,0
|
|
20240318,120300,417607800,8870,8870,8870,8870,0
|
|
20240318,120200,417607800,8870,8870,8870,8870,170
|
|
20240318,120100,416099900,8860,8860,8860,8860,0
|
|
20240318,120000,416099900,8860,8860,8860,8860,1
|
|
20240318,115900,416091040,8860,8860,8860,8860,0
|
|
20240318,115800,416091040,8860,8860,8890,8860,504
|
|
20240318,115700,411610600,8860,8860,8860,8860,0
|
|
20240318,115600,411610600,8860,8860,8860,8860,1
|
|
20240318,115500,411601740,8860,8860,8860,8860,0
|
|
20240318,115400,411601740,8860,8860,8860,8860,1
|
|
20240318,115300,411592880,8860,8870,8870,8860,49
|
|
20240318,115200,411158260,8870,8870,8870,8870,2
|
|
20240318,115100,411140520,8860,8860,8860,8860,0
|
|
20240318,115000,411140520,8860,8860,8860,8860,71
|
|
20240318,114900,410511460,8860,8860,8860,8860,0
|
|
20240318,114800,410511460,8860,8860,8860,8860,1
|
|
20240318,114700,410502600,8860,8860,8860,8860,0
|
|
20240318,114600,410502600,8860,8860,8860,8860,1
|
|
20240318,114500,410493740,8860,8860,8860,8860,0
|
|
20240318,114400,410493740,8860,8860,8860,8860,1
|
|
20240318,114300,410484880,8860,8860,8860,8860,0
|
|
20240318,114200,410484880,8860,8860,8860,8860,1
|
|
20240318,114100,410476020,8860,8860,8860,8860,0
|
|
20240318,114000,410476020,8860,8860,8860,8860,1
|
|
20240318,113900,410467160,8850,8850,8850,8850,0
|
|
20240318,113800,410467160,8850,8880,8880,8850,2
|
|
20240318,113700,410449430,8850,8850,8850,8850,0
|
|
20240318,113600,410449430,8850,8850,8850,8850,1
|
|
20240318,113500,410440580,8850,8850,8850,8850,0
|
|
20240318,113400,410440580,8850,8850,8850,8850,1
|
|
20240318,113300,410431730,8860,8850,8860,8850,54
|
|
20240318,113200,409953790,8850,8880,8880,8850,2
|
|
20240318,113100,409936060,8870,8870,8870,8870,0
|
|
20240318,113000,409936060,8870,8870,8870,8870,1
|
|
20240318,112900,409927190,8850,8860,8860,8850,518
|
|
20240318,112800,405337890,8880,8880,8880,8880,0
|
|
20240318,112700,405337890,8880,8880,8880,8880,1
|
|
20240318,112600,405329010,8880,8880,8880,8880,0
|
|
20240318,112500,405329010,8880,8840,8880,8840,8
|
|
20240318,112400,405258230,8840,8840,8840,8840,7
|
|
20240318,112300,405196350,8840,8840,8840,8840,126
|
|
20240318,112200,404082510,8840,8840,8840,8840,23
|
|
20240318,112100,403879190,8840,8840,8840,8840,1
|
|
20240318,112000,403870350,8840,8840,8840,8840,11
|
|
20240318,111900,403773110,8840,8840,8840,8840,2
|
|
20240318,111800,403755430,8840,8840,8840,8840,1
|
|
20240318,111700,403746590,8840,8840,8840,8840,2
|
|
20240318,111600,403728910,8840,8840,8840,8840,1
|
|
20240318,111500,403720070,8840,8840,8840,8840,1
|
|
20240318,111400,403711230,8840,8850,8850,8840,174
|
|
20240318,111300,402172070,8880,8880,8880,8880,1
|
|
20240318,111200,402163190,8860,8850,8860,8840,1893
|
|
20240318,111100,385410820,8880,8860,8880,8860,17
|
|
20240318,111000,385260180,8860,8860,8860,8860,56
|
|
20240318,110900,384764020,8860,8860,8860,8860,250
|
|
20240318,110800,382549020,8860,8860,8860,8860,250
|
|
20240318,110700,380334020,8900,8900,8900,8900,0
|
|
20240318,110600,380334020,8900,8860,8900,8860,2
|
|
20240318,110500,380316260,8860,8900,8900,8860,489
|
|
20240318,110400,375983680,8910,8910,8910,8910,0
|
|
20240318,110300,375983680,8910,8910,8910,8910,0
|
|
20240318,110200,375983680,8910,8860,8910,8860,96
|
|
20240318,110100,375131610,8860,8860,8860,8860,4
|
|
20240318,110000,375096170,8860,8870,8870,8860,84
|
|
20240318,105900,374351120,8880,8880,8880,8880,0
|
|
20240318,105800,374351120,8880,8880,8880,8880,0
|
|
20240318,105700,374351120,8880,8880,8880,8880,0
|
|
20240318,105600,374351120,8880,8880,8880,8880,0
|
|
20240318,105500,374351120,8880,8880,8880,8880,0
|
|
20240318,105400,374351120,8880,8880,8880,8880,65
|
|
20240318,105300,373773920,8880,8880,8880,8880,29
|
|
20240318,105200,373516400,8890,8890,8890,8890,1
|
|
20240318,105100,373507510,8880,8880,8880,8880,0
|
|
20240318,105000,373507510,8880,8880,8880,8880,12
|
|
20240318,104900,373400950,8880,8880,8880,8880,12
|
|
20240318,104800,373294390,8880,8880,8880,8880,312
|
|
20240318,104700,370523830,8880,8880,8880,8880,24
|
|
20240318,104600,370310710,8880,8880,8880,8880,9
|
|
20240318,104500,370230790,8890,8890,8890,8890,250
|
|
20240318,104400,368008290,8890,8890,8890,8890,0
|
|
20240318,104300,368008290,8890,8890,8890,8890,0
|
|
20240318,104200,368008290,8890,8890,8890,8890,0
|
|
20240318,104100,368008290,8890,8890,8890,8890,0
|
|
20240318,104000,368008290,8890,8890,8890,8890,2
|
|
20240318,103900,367990510,8890,8890,8890,8890,6
|
|
20240318,103800,367937170,8890,8880,8890,8880,52
|
|
20240318,103700,367475360,8880,8900,8900,8880,98
|
|
20240318,103600,366603220,8900,8900,8900,8900,83
|
|
20240318,103500,365864520,8900,8900,8900,8900,17
|
|
20240318,103400,365713220,8900,8900,8900,8900,6
|
|
20240318,103300,365659820,8900,8910,8910,8900,180
|
|
20240318,103200,364056080,8910,8910,8910,8910,0
|
|
20240318,103100,364056080,8910,8910,8910,8910,0
|
|
20240318,103000,364056080,8910,8910,8910,8910,0
|
|
20240318,102900,364056080,8910,8910,8910,8910,3
|
|
20240318,102800,364029350,8900,8900,8900,8900,0
|
|
20240318,102700,364029350,8900,8900,8900,8900,4
|
|
20240318,102600,363993750,8900,8900,8900,8900,22
|
|
20240318,102500,363797950,8910,8920,8920,8910,85
|
|
20240318,102400,363040480,8920,8920,8920,8920,523
|
|
20240318,102300,358375320,8930,8930,8930,8930,109
|
|
20240318,102200,357401950,8930,8930,8930,8930,20
|
|
20240318,102100,357223350,8910,8910,8910,8910,67
|
|
20240318,102000,356626380,8900,8900,8900,8900,1
|
|
20240318,101900,356617480,8900,8900,8900,8900,0
|
|
20240318,101800,356617480,8900,8900,8900,8900,2
|
|
20240318,101700,356599680,8900,8900,8900,8900,0
|
|
20240318,101600,356599680,8900,8900,8900,8900,0
|
|
20240318,101500,356599680,8900,8880,8900,8880,679
|
|
20240318,101400,350558680,8880,8880,8880,8880,97
|
|
20240318,101300,349697320,8900,8900,8900,8900,0
|
|
20240318,101200,349697320,8900,8900,8900,8900,0
|
|
20240318,101100,349697320,8900,8900,8900,8900,304
|
|
20240318,101000,346991720,8900,8900,8900,8880,168
|
|
20240318,100900,345499740,8890,8900,8900,8890,846
|
|
20240318,100800,337972550,8920,8920,8920,8920,4
|
|
20240318,100700,337936870,8900,8900,8900,8900,1748
|
|
20240318,100600,322379670,8900,8870,8900,8870,1079
|
|
20240318,100500,312779870,8870,8840,8880,8840,1534
|
|
20240318,100400,299173570,8840,8820,8840,8820,80
|
|
20240318,100300,298466770,8820,8820,8820,8820,650
|
|
20240318,100200,292733770,8830,8830,8840,8820,458
|
|
20240318,100100,288689590,8830,8850,8860,8830,341
|
|
20240318,100000,285677980,8830,8830,8830,8830,61
|
|
20240318,095900,285139350,8830,8820,8830,8820,24
|
|
20240318,095800,284927520,8820,8830,8840,8820,346
|
|
20240318,095700,281875560,8870,8870,8870,8870,0
|
|
20240318,095600,281875560,8870,8820,8870,8800,74
|
|
20240318,095500,281221590,8820,8820,8820,8820,0
|
|
20240318,095400,281221590,8820,8820,8820,8820,0
|
|
20240318,095300,281221590,8820,8780,8820,8780,1144
|
|
20240318,095200,271162140,8800,8750,8800,8750,3000
|
|
20240318,095100,244764920,8760,8740,8760,8740,342
|
|
20240318,095000,241775800,8740,8730,8740,8730,12
|
|
20240318,094900,241671030,8730,8730,8730,8730,0
|
|
20240318,094800,241671030,8730,8730,8730,8730,21
|
|
20240318,094700,241487700,8740,8740,8740,8740,0
|
|
20240318,094600,241487700,8740,8730,8740,8730,68
|
|
20240318,094500,240893860,8730,8720,8730,8720,30
|
|
20240318,094400,240632160,8720,8720,8720,8720,390
|
|
20240318,094300,237231360,8720,8720,8720,8720,179
|
|
20240318,094200,235670480,8710,8760,8760,8710,3632
|
|
20240318,094100,203991990,8760,8730,8770,8730,77
|
|
20240318,094000,203318600,8730,8720,8730,8720,173
|
|
20240318,093900,201808430,8730,8720,8730,8720,79
|
|
20240318,093800,201119420,8720,8730,8730,8720,247
|
|
20240318,093700,198965470,8730,8740,8740,8720,1150
|
|
20240318,093600,188931950,8740,8740,8740,8740,4
|
|
20240318,093500,188896990,8740,8730,8740,8730,1260
|
|
20240318,093400,177894590,8730,8780,8780,8730,4909
|
|
20240318,093300,134895620,8770,8770,8770,8770,0
|
|
20240318,093200,134895620,8770,8770,8770,8770,0
|
|
20240318,093100,134895620,8770,8770,8770,8770,0
|
|
20240318,093000,134895620,8770,8770,8770,8770,10
|
|
20240318,092900,134807920,8770,8760,8770,8760,47
|
|
20240318,092800,134395750,8780,8770,8780,8770,219
|
|
20240318,092700,132473600,8780,8800,8800,8770,855
|
|
20240318,092600,124964390,8800,8800,8800,8800,230
|
|
20240318,092500,122940390,8800,8800,8800,8800,32
|
|
20240318,092400,122658790,8800,8780,8800,8780,131
|
|
20240318,092300,121506310,8800,8790,8800,8790,79
|
|
20240318,092200,120811670,8790,8800,8800,8790,30
|
|
20240318,092100,120547770,8750,8820,8820,8750,410
|
|
20240318,092000,116945340,8830,8870,8870,8830,1098
|
|
20240318,091900,107231400,8870,8870,8870,8870,5
|
|
20240318,091800,107187050,8870,8870,8870,8870,113
|
|
20240318,091700,106184740,8870,8910,8910,8860,305
|
|
20240318,091600,103482170,8890,8940,8940,8890,1302
|
|
20240318,091500,91887450,8960,8990,8990,8950,799
|
|
20240318,091400,84722610,8990,8990,8990,8990,0
|
|
20240318,091300,84722610,8990,8990,8990,8990,9
|
|
20240318,091200,84641700,9030,9030,9030,9030,0
|
|
20240318,091100,84641700,9030,9010,9030,9010,350
|
|
20240318,091000,81481470,9030,9030,9030,9030,2
|
|
20240318,090900,81463410,9050,9050,9050,9050,0
|
|
20240318,090800,81463410,9050,9050,9050,8970,434
|
|
20240318,090700,77556320,9030,9030,9030,9030,190
|
|
20240318,090600,75840620,9090,9090,9090,9090,0
|
|
20240318,090500,75840620,9090,9090,9090,9090,0
|
|
20240318,090400,75840620,9090,9060,9090,9060,4
|
|
20240318,090300,75804290,9080,9110,9110,9080,445
|
|
20240318,090200,71750730,9100,9070,9120,8910,4165
|
|
20240318,090100,34173270,9070,9110,9110,9000,1050
|
|
20240318,090000,24676300,9110,8990,9130,8990,2734
|