666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200300,502862790,17560,17560,17560,17560,1828
|
|
20240318,200200,502862790,17560,17560,17560,17560,0
|
|
20240318,200100,502862790,17560,17560,17560,17560,0
|
|
20240318,200000,502862790,17560,17560,17560,17560,0
|
|
20240318,195900,502862790,17560,17560,17560,17560,0
|
|
20240318,195800,502862790,17560,17560,17560,17560,0
|
|
20240318,195700,502862790,17560,17560,17560,17560,0
|
|
20240318,195600,502862790,17560,17560,17560,17560,0
|
|
20240318,195500,502862790,17560,17560,17560,17560,0
|
|
20240318,195400,502862790,17560,17560,17560,17560,0
|
|
20240318,195300,502862790,17560,17560,17560,17560,0
|
|
20240318,195200,502862790,17560,17560,17560,17560,0
|
|
20240318,195100,502862790,17560,17560,17560,17560,0
|
|
20240318,195000,502862790,17560,17560,17560,17560,0
|
|
20240318,194900,502862790,17560,17560,17560,17560,0
|
|
20240318,194800,502862790,17560,17560,17560,17560,0
|
|
20240318,194700,502862790,17560,17560,17560,17560,0
|
|
20240318,194600,502862790,17560,17560,17560,17560,0
|
|
20240318,194500,502862790,17560,17560,17560,17560,0
|
|
20240318,194400,502862790,17560,17560,17560,17560,0
|
|
20240318,194300,502862790,17560,17560,17560,17560,0
|
|
20240318,194200,502862790,17560,17560,17560,17560,0
|
|
20240318,194100,502862790,17560,17560,17560,17560,0
|
|
20240318,194000,502862790,17560,17560,17560,17560,0
|
|
20240318,193900,502862790,17560,17560,17560,17560,0
|
|
20240318,193800,502862790,17560,17560,17560,17560,0
|
|
20240318,193700,502862790,17560,17560,17560,17560,0
|
|
20240318,193600,502862790,17560,17560,17560,17560,0
|
|
20240318,193500,502862790,17560,17560,17560,17560,0
|
|
20240318,193400,502862790,17560,17560,17560,17560,0
|
|
20240318,193300,502862790,17560,17560,17560,17560,1828
|
|
20240318,193200,502862790,17560,17560,17560,17560,0
|
|
20240318,193100,502862790,17560,17560,17560,17560,0
|
|
20240318,193000,502862790,17560,17560,17560,17560,0
|
|
20240318,192900,502862790,17560,17560,17560,17560,0
|
|
20240318,192800,502862790,17560,17560,17560,17560,0
|
|
20240318,192700,502862790,17560,17560,17560,17560,0
|
|
20240318,192600,502862790,17560,17560,17560,17560,0
|
|
20240318,192500,502862790,17560,17560,17560,17560,0
|
|
20240318,192400,502862790,17560,17560,17560,17560,0
|
|
20240318,192300,502862790,17560,17560,17560,17560,0
|
|
20240318,192200,502862790,17560,17560,17560,17560,0
|
|
20240318,192100,502862790,17560,17560,17560,17560,0
|
|
20240318,192000,502862790,17560,17560,17560,17560,0
|
|
20240318,191900,502862790,17560,17560,17560,17560,0
|
|
20240318,191800,502862790,17560,17560,17560,17560,0
|
|
20240318,191700,502862790,17560,17560,17560,17560,0
|
|
20240318,191600,502862790,17560,17560,17560,17560,0
|
|
20240318,191500,502862790,17560,17560,17560,17560,0
|
|
20240318,191400,502862790,17560,17560,17560,17560,0
|
|
20240318,191300,502862790,17560,17560,17560,17560,0
|
|
20240318,191200,502862790,17560,17560,17560,17560,0
|
|
20240318,191100,502862790,17560,17560,17560,17560,0
|
|
20240318,191000,502862790,17560,17560,17560,17560,0
|
|
20240318,190900,502862790,17560,17560,17560,17560,0
|
|
20240318,190800,502862790,17560,17560,17560,17560,0
|
|
20240318,190700,502862790,17560,17560,17560,17560,0
|
|
20240318,190600,502862790,17560,17560,17560,17560,0
|
|
20240318,190500,502862790,17560,17560,17560,17560,0
|
|
20240318,190400,502862790,17560,17560,17560,17560,0
|
|
20240318,190300,502862790,17560,17560,17560,17560,1828
|
|
20240318,190200,502862790,17560,17560,17560,17560,0
|
|
20240318,190100,502862790,17560,17560,17560,17560,0
|
|
20240318,190000,502862790,17560,17560,17560,17560,0
|
|
20240318,185900,502862790,17560,17560,17560,17560,0
|
|
20240318,185800,502862790,17560,17560,17560,17560,0
|
|
20240318,185700,502862790,17560,17560,17560,17560,0
|
|
20240318,185600,502862790,17560,17560,17560,17560,0
|
|
20240318,185500,502862790,17560,17560,17560,17560,0
|
|
20240318,185400,502862790,17560,17560,17560,17560,0
|
|
20240318,185300,502862790,17560,17560,17560,17560,0
|
|
20240318,185200,502862790,17560,17560,17560,17560,0
|
|
20240318,185100,502862790,17560,17560,17560,17560,0
|
|
20240318,185000,502862790,17560,17560,17560,17560,0
|
|
20240318,184900,502862790,17560,17560,17560,17560,0
|
|
20240318,184800,502862790,17560,17560,17560,17560,0
|
|
20240318,184700,502862790,17560,17560,17560,17560,0
|
|
20240318,184600,502862790,17560,17560,17560,17560,0
|
|
20240318,184500,502862790,17560,17560,17560,17560,0
|
|
20240318,184400,502862790,17560,17560,17560,17560,0
|
|
20240318,184300,502862790,17560,17560,17560,17560,0
|
|
20240318,184200,502862790,17560,17560,17560,17560,0
|
|
20240318,184100,502862790,17560,17560,17560,17560,0
|
|
20240318,184000,502862790,17560,17560,17560,17560,0
|
|
20240318,183900,502862790,17560,17560,17560,17560,0
|
|
20240318,183800,502862790,17560,17560,17560,17560,0
|
|
20240318,183700,502862790,17560,17560,17560,17560,0
|
|
20240318,183600,502862790,17560,17560,17560,17560,0
|
|
20240318,183500,502862790,17560,17560,17560,17560,0
|
|
20240318,183400,502862790,17560,17560,17560,17560,0
|
|
20240318,183300,502862790,17560,17560,17560,17560,1828
|
|
20240318,183200,502862790,17560,17560,17560,17560,0
|
|
20240318,183100,502862790,17560,17560,17560,17560,0
|
|
20240318,183000,502862790,17560,17560,17560,17560,0
|
|
20240318,182900,502862790,17560,17560,17560,17560,0
|
|
20240318,182800,502862790,17560,17560,17560,17560,0
|
|
20240318,182700,502862790,17560,17560,17560,17560,0
|
|
20240318,182600,502862790,17560,17560,17560,17560,0
|
|
20240318,182500,502862790,17560,17560,17560,17560,0
|
|
20240318,182400,502862790,17560,17560,17560,17560,0
|
|
20240318,182300,502862790,17560,17560,17560,17560,0
|
|
20240318,182200,502862790,17560,17560,17560,17560,0
|
|
20240318,182100,502862790,17560,17560,17560,17560,0
|
|
20240318,182000,502862790,17560,17560,17560,17560,0
|
|
20240318,181900,502862790,17560,17560,17560,17560,0
|
|
20240318,181800,502862790,17560,17560,17560,17560,0
|
|
20240318,181700,502862790,17560,17560,17560,17560,0
|
|
20240318,181600,502862790,17560,17560,17560,17560,0
|
|
20240318,181500,502862790,17560,17560,17560,17560,0
|
|
20240318,181400,502862790,17560,17560,17560,17560,0
|
|
20240318,181300,502862790,17560,17560,17560,17560,0
|
|
20240318,181200,502862790,17560,17560,17560,17560,0
|
|
20240318,181100,502862790,17560,17560,17560,17560,0
|
|
20240318,181000,502862790,17560,17560,17560,17560,0
|
|
20240318,180900,502862790,17560,17560,17560,17560,0
|
|
20240318,180800,502862790,17560,17560,17560,17560,0
|
|
20240318,180700,502862790,17560,17560,17560,17560,0
|
|
20240318,180600,502862790,17560,17560,17560,17560,0
|
|
20240318,180500,502862790,17560,17560,17560,17560,0
|
|
20240318,180400,502862790,17560,17560,17560,17560,0
|
|
20240318,180300,502862790,17560,17560,17560,17560,1828
|
|
20240318,180200,502862790,17560,17560,17560,17560,0
|
|
20240318,180100,502862790,17560,17560,17560,17560,0
|
|
20240318,180000,502862790,17560,17560,17560,17560,0
|
|
20240318,175900,502862790,17560,17560,17560,17560,0
|
|
20240318,175800,502862790,17560,17560,17560,17560,0
|
|
20240318,175700,502862790,17560,17560,17560,17560,0
|
|
20240318,175600,502862790,17560,17560,17560,17560,0
|
|
20240318,175500,502862790,17560,17560,17560,17560,0
|
|
20240318,175400,502862790,17560,17560,17560,17560,0
|
|
20240318,175300,502862790,17560,17560,17560,17560,0
|
|
20240318,175200,502862790,17560,17560,17560,17560,0
|
|
20240318,175100,502862790,17560,17560,17560,17560,0
|
|
20240318,175000,502862790,17560,17560,17560,17560,0
|
|
20240318,174900,502862790,17560,17560,17560,17560,0
|
|
20240318,174800,502862790,17560,17560,17560,17560,0
|
|
20240318,174700,502862790,17560,17560,17560,17560,0
|
|
20240318,174600,502862790,17560,17560,17560,17560,0
|
|
20240318,174500,502862790,17560,17560,17560,17560,0
|
|
20240318,174400,502862790,17560,17560,17560,17560,0
|
|
20240318,174300,502862790,17560,17560,17560,17560,0
|
|
20240318,174200,502862790,17560,17560,17560,17560,0
|
|
20240318,174100,502862790,17560,17560,17560,17560,0
|
|
20240318,174000,502862790,17560,17560,17560,17560,0
|
|
20240318,173900,502862790,17560,17560,17560,17560,0
|
|
20240318,173800,502862790,17560,17560,17560,17560,0
|
|
20240318,173700,502862790,17560,17560,17560,17560,0
|
|
20240318,173600,502862790,17560,17560,17560,17560,0
|
|
20240318,173500,502862790,17560,17560,17560,17560,0
|
|
20240318,173400,502862790,17560,17560,17560,17560,0
|
|
20240318,173300,502862790,17560,17560,17560,17560,1828
|
|
20240318,173200,502862790,17560,17560,17560,17560,0
|
|
20240318,173100,502862790,17560,17560,17560,17560,0
|
|
20240318,173000,502862790,17560,17560,17560,17560,0
|
|
20240318,172900,502862790,17560,17560,17560,17560,0
|
|
20240318,172800,502862790,17560,17560,17560,17560,0
|
|
20240318,172700,502862790,17560,17560,17560,17560,0
|
|
20240318,172600,502862790,17560,17560,17560,17560,0
|
|
20240318,172500,502862790,17560,17560,17560,17560,0
|
|
20240318,172400,502862790,17560,17560,17560,17560,0
|
|
20240318,172300,502862790,17560,17560,17560,17560,0
|
|
20240318,172200,502862790,17560,17560,17560,17560,0
|
|
20240318,172100,502862790,17560,17560,17560,17560,0
|
|
20240318,172000,502862790,17560,17560,17560,17560,0
|
|
20240318,171900,502862790,17560,17560,17560,17560,0
|
|
20240318,171800,502862790,17560,17560,17560,17560,0
|
|
20240318,171700,502862790,17560,17560,17560,17560,0
|
|
20240318,171600,502862790,17560,17560,17560,17560,0
|
|
20240318,171500,502862790,17560,17560,17560,17560,0
|
|
20240318,171400,502862790,17560,17560,17560,17560,0
|
|
20240318,171300,502862790,17560,17560,17560,17560,0
|
|
20240318,171200,502862790,17560,17560,17560,17560,0
|
|
20240318,171100,502862790,17560,17560,17560,17560,0
|
|
20240318,171000,502862790,17560,17560,17560,17560,0
|
|
20240318,170900,502862790,17560,17560,17560,17560,0
|
|
20240318,170800,502862790,17560,17560,17560,17560,0
|
|
20240318,170700,502862790,17560,17560,17560,17560,0
|
|
20240318,170600,502862790,17560,17560,17560,17560,0
|
|
20240318,170500,502862790,17560,17560,17560,17560,0
|
|
20240318,170400,502862790,17560,17560,17560,17560,0
|
|
20240318,170300,502862790,17560,17560,17560,17560,1828
|
|
20240318,170200,502862790,17560,17560,17560,17560,0
|
|
20240318,170100,502862790,17560,17560,17560,17560,0
|
|
20240318,170000,502862790,17560,17560,17560,17560,0
|
|
20240318,165900,502862790,17560,17560,17560,17560,0
|
|
20240318,165800,502862790,17560,17560,17560,17560,0
|
|
20240318,165700,502862790,17560,17560,17560,17560,0
|
|
20240318,165600,502862790,17560,17560,17560,17560,0
|
|
20240318,165500,502862790,17560,17560,17560,17560,0
|
|
20240318,165400,502862790,17560,17560,17560,17560,0
|
|
20240318,165300,502862790,17560,17560,17560,17560,0
|
|
20240318,165200,502862790,17560,17560,17560,17560,0
|
|
20240318,165100,502862790,17560,17560,17560,17560,0
|
|
20240318,165000,502862790,17560,17560,17560,17560,0
|
|
20240318,164900,502862790,17560,17560,17560,17560,0
|
|
20240318,164800,502862790,17560,17560,17560,17560,0
|
|
20240318,164700,502862790,17560,17560,17560,17560,0
|
|
20240318,164600,502862790,17560,17560,17560,17560,0
|
|
20240318,164500,502862790,17560,17560,17560,17560,0
|
|
20240318,164400,502862790,17560,17560,17560,17560,0
|
|
20240318,164300,502862790,17560,17560,17560,17560,0
|
|
20240318,164200,502862790,17560,17560,17560,17560,0
|
|
20240318,164100,502862790,17560,17560,17560,17560,0
|
|
20240318,164000,502862790,17560,17560,17560,17560,0
|
|
20240318,163900,502862790,17560,17560,17560,17560,0
|
|
20240318,163800,502862790,17560,17560,17560,17560,0
|
|
20240318,163700,502862790,17560,17560,17560,17560,0
|
|
20240318,163600,502862790,17560,17560,17560,17560,0
|
|
20240318,163500,502862790,17560,17560,17560,17560,0
|
|
20240318,163400,502862790,17560,17560,17560,17560,0
|
|
20240318,163300,502862790,17560,17560,17560,17560,1828
|
|
20240318,163200,502862790,17560,17560,17560,17560,0
|
|
20240318,163100,502862790,17560,17560,17560,17560,0
|
|
20240318,163000,502862790,17560,17560,17560,17560,0
|
|
20240318,162900,502862790,17560,17560,17560,17560,0
|
|
20240318,162800,502862790,17560,17560,17560,17560,0
|
|
20240318,162700,502862790,17560,17560,17560,17560,0
|
|
20240318,162600,502862790,17560,17560,17560,17560,0
|
|
20240318,162500,502862790,17560,17560,17560,17560,0
|
|
20240318,162400,502862790,17560,17560,17560,17560,0
|
|
20240318,162300,502862790,17560,17560,17560,17560,0
|
|
20240318,162200,502862790,17560,17560,17560,17560,0
|
|
20240318,162100,502862790,17560,17560,17560,17560,0
|
|
20240318,162000,502862790,17560,17560,17560,17560,0
|
|
20240318,161900,502862790,17560,17560,17560,17560,0
|
|
20240318,161800,502862790,17560,17560,17560,17560,0
|
|
20240318,161700,502862790,17560,17560,17560,17560,0
|
|
20240318,161600,502862790,17560,17560,17560,17560,0
|
|
20240318,161500,502862790,17560,17560,17560,17560,0
|
|
20240318,161400,502862790,17560,17560,17560,17560,0
|
|
20240318,161300,502862790,17560,17560,17560,17560,0
|
|
20240318,161200,502862790,17560,17560,17560,17560,0
|
|
20240318,161100,502862790,17560,17560,17560,17560,0
|
|
20240318,161000,502862790,17560,17560,17560,17560,0
|
|
20240318,160900,502862790,17560,17560,17560,17560,0
|
|
20240318,160800,502862790,17560,17560,17560,17560,0
|
|
20240318,160700,502862790,17560,17560,17560,17560,0
|
|
20240318,160600,502862790,17560,17560,17560,17560,0
|
|
20240318,160500,502862790,17560,17560,17560,17560,0
|
|
20240318,160400,502862790,17560,17560,17560,17560,0
|
|
20240318,160300,502862790,17560,17560,17560,17560,1828
|
|
20240318,160200,502862790,17560,17560,17560,17560,0
|
|
20240318,160100,502862790,17560,17560,17560,17560,0
|
|
20240318,160000,502862790,17560,17560,17560,17560,0
|
|
20240318,155900,502862790,17560,17560,17560,17560,0
|
|
20240318,155800,502862790,17560,17560,17560,17560,0
|
|
20240318,155700,502862790,17560,17560,17560,17560,0
|
|
20240318,155600,502862790,17560,17560,17560,17560,0
|
|
20240318,155500,502862790,17560,17560,17560,17560,0
|
|
20240318,155400,502862790,17560,17560,17560,17560,0
|
|
20240318,155300,502862790,17560,17560,17560,17560,0
|
|
20240318,155200,502862790,17560,17560,17560,17560,0
|
|
20240318,155100,502862790,17560,17560,17560,17560,0
|
|
20240318,155000,502862790,17560,17560,17560,17560,0
|
|
20240318,154900,502862790,17560,17560,17560,17560,0
|
|
20240318,154800,502862790,17560,17560,17560,17560,0
|
|
20240318,154700,502862790,17560,17560,17560,17560,0
|
|
20240318,154600,502862790,17560,17560,17560,17560,0
|
|
20240318,154500,502862790,17560,17560,17560,17560,0
|
|
20240318,154400,502862790,17560,17560,17560,17560,0
|
|
20240318,154300,502862790,17560,17560,17560,17560,0
|
|
20240318,154200,502862790,17560,17560,17560,17560,0
|
|
20240318,154100,502862790,17560,17560,17560,17560,0
|
|
20240318,154000,502862790,17560,17560,17560,17560,0
|
|
20240318,153900,502862790,17560,17560,17560,17560,0
|
|
20240318,153800,502862790,17560,17560,17560,17560,0
|
|
20240318,153700,502862790,17560,17560,17560,17560,0
|
|
20240318,153600,502862790,17560,17560,17560,17560,0
|
|
20240318,153500,502862790,17560,17560,17560,17560,0
|
|
20240318,153400,502862790,17560,17560,17560,17560,0
|
|
20240318,153300,502862790,17560,17560,17560,17560,1828
|
|
20240318,153200,502862790,17560,17560,17560,17560,0
|
|
20240318,153100,502862790,17560,17560,17560,17560,0
|
|
20240318,153000,502862790,17560,17560,17560,17560,1828
|
|
20240318,152900,470763110,17570,17570,17570,17570,0
|
|
20240318,152800,470763110,17570,17570,17570,17570,0
|
|
20240318,152700,470763110,17570,17570,17570,17570,0
|
|
20240318,152600,470763110,17570,17570,17570,17570,0
|
|
20240318,152500,470763110,17570,17570,17570,17570,0
|
|
20240318,152400,470763110,17570,17570,17570,17570,0
|
|
20240318,152300,470763110,17570,17570,17570,17570,0
|
|
20240318,152200,470763110,17570,17570,17570,17570,0
|
|
20240318,152100,470763110,17570,17570,17570,17570,0
|
|
20240318,152000,470763110,17570,17570,17570,17570,0
|
|
20240318,151900,470763110,17570,17570,17570,17570,341
|
|
20240318,151800,464771740,17570,17570,17580,17560,411
|
|
20240318,151700,457552610,17570,17570,17570,17570,563
|
|
20240318,151600,447660700,17580,17580,17580,17580,4
|
|
20240318,151500,447590380,17570,17570,17570,17570,0
|
|
20240318,151400,447590380,17570,17570,17570,17570,0
|
|
20240318,151300,447590380,17570,17570,17570,17570,0
|
|
20240318,151200,447590380,17570,17570,17570,17570,0
|
|
20240318,151100,447590380,17570,17570,17570,17570,50
|
|
20240318,151000,446711880,17570,17570,17570,17570,1
|
|
20240318,150900,446694310,17570,17570,17570,17570,0
|
|
20240318,150800,446694310,17570,17570,17570,17570,0
|
|
20240318,150700,446694310,17570,17570,17570,17570,0
|
|
20240318,150600,446694310,17570,17570,17570,17570,40
|
|
20240318,150500,445991510,17570,17570,17570,17570,50
|
|
20240318,150400,445113010,17580,17580,17580,17580,0
|
|
20240318,150300,445113010,17580,17580,17580,17580,0
|
|
20240318,150200,445113010,17580,17580,17580,17580,0
|
|
20240318,150100,445113010,17580,17580,17580,17580,5
|
|
20240318,150000,445025110,17570,17580,17580,17570,3
|
|
20240318,145900,444972380,17580,17580,17580,17580,0
|
|
20240318,145800,444972380,17580,17580,17580,17580,3
|
|
20240318,145700,444919640,17560,17560,17560,17560,0
|
|
20240318,145600,444919640,17560,17560,17560,17560,0
|
|
20240318,145500,444919640,17560,17560,17560,17560,0
|
|
20240318,145400,444919640,17560,17560,17560,17560,0
|
|
20240318,145300,444919640,17560,17560,17560,17560,0
|
|
20240318,145200,444919640,17560,17560,17560,17560,10
|
|
20240318,145100,444744040,17560,17560,17560,17560,0
|
|
20240318,145000,444744040,17560,17560,17560,17560,0
|
|
20240318,144900,444744040,17560,17560,17560,17560,0
|
|
20240318,144800,444744040,17560,17560,17560,17560,0
|
|
20240318,144700,444744040,17560,17560,17560,17560,0
|
|
20240318,144600,444744040,17560,17560,17560,17560,75
|
|
20240318,144500,443427040,17580,17580,17580,17580,0
|
|
20240318,144400,443427040,17580,17580,17580,17580,0
|
|
20240318,144300,443427040,17580,17580,17580,17580,0
|
|
20240318,144200,443427040,17580,17580,17580,17580,0
|
|
20240318,144100,443427040,17580,17580,17580,17580,0
|
|
20240318,144000,443427040,17580,17580,17580,17580,0
|
|
20240318,143900,443427040,17580,17580,17580,17580,0
|
|
20240318,143800,443427040,17580,17580,17580,17580,0
|
|
20240318,143700,443427040,17580,17580,17580,17580,0
|
|
20240318,143600,443427040,17580,17580,17580,17580,1
|
|
20240318,143500,443409460,17560,17560,17560,17560,0
|
|
20240318,143400,443409460,17560,17560,17560,17560,41
|
|
20240318,143300,442689500,17560,17560,17560,17560,20
|
|
20240318,143200,442338300,17570,17570,17570,17570,0
|
|
20240318,143100,442338300,17570,17570,17570,17570,0
|
|
20240318,143000,442338300,17570,17590,17590,17570,152
|
|
20240318,142900,439667620,17560,17560,17560,17560,0
|
|
20240318,142800,439667620,17560,17560,17560,17560,0
|
|
20240318,142700,439667620,17560,17560,17560,17560,0
|
|
20240318,142600,439667620,17560,17560,17560,17560,0
|
|
20240318,142500,439667620,17560,17560,17560,17560,0
|
|
20240318,142400,439667620,17560,17560,17560,17560,0
|
|
20240318,142300,439667620,17560,17560,17560,17560,0
|
|
20240318,142200,439667620,17560,17560,17560,17560,0
|
|
20240318,142100,439667620,17560,17560,17560,17560,0
|
|
20240318,142000,439667620,17560,17560,17560,17560,18
|
|
20240318,141900,439351540,17560,17560,17560,17560,0
|
|
20240318,141800,439351540,17560,17560,17560,17560,0
|
|
20240318,141700,439351540,17560,17560,17560,17560,0
|
|
20240318,141600,439351540,17560,17560,17560,17560,0
|
|
20240318,141500,439351540,17560,17560,17560,17560,0
|
|
20240318,141400,439351540,17560,17560,17560,17560,0
|
|
20240318,141300,439351540,17560,17560,17560,17560,0
|
|
20240318,141200,439351540,17560,17560,17560,17560,1
|
|
20240318,141100,439333980,17560,17560,17560,17560,0
|
|
20240318,141000,439333980,17560,17560,17560,17560,74
|
|
20240318,140900,438034540,17560,17560,17560,17560,0
|
|
20240318,140800,438034540,17560,17560,17560,17560,0
|
|
20240318,140700,438034540,17560,17580,17580,17560,24
|
|
20240318,140600,437612940,17580,17580,17580,17580,0
|
|
20240318,140500,437612940,17580,17580,17580,17580,0
|
|
20240318,140400,437612940,17580,17580,17580,17580,0
|
|
20240318,140300,437612940,17580,17580,17580,17580,0
|
|
20240318,140200,437612940,17580,17580,17580,17580,0
|
|
20240318,140100,437612940,17580,17580,17580,17580,33
|
|
20240318,140000,437032800,17580,17580,17580,17580,20
|
|
20240318,135900,436681200,17590,17580,17590,17580,133
|
|
20240318,135800,434341780,17580,17580,17580,17580,300
|
|
20240318,135700,429067780,17550,17550,17550,17550,0
|
|
20240318,135600,429067780,17550,17550,17550,17550,453
|
|
20240318,135500,421117630,17550,17550,17550,17550,0
|
|
20240318,135400,421117630,17550,17550,17550,17550,0
|
|
20240318,135300,421117630,17550,17540,17550,17540,100
|
|
20240318,135200,419363160,17510,17510,17510,17510,0
|
|
20240318,135100,419363160,17510,17510,17510,17510,0
|
|
20240318,135000,419363160,17510,17510,17510,17510,0
|
|
20240318,134900,419363160,17510,17510,17510,17510,0
|
|
20240318,134800,419363160,17510,17510,17510,17510,0
|
|
20240318,134700,419363160,17510,17530,17530,17510,239
|
|
20240318,134600,415177670,17540,17520,17540,17510,847
|
|
20240318,134500,400339180,17530,17530,17530,17530,0
|
|
20240318,134400,400339180,17530,17530,17530,17530,0
|
|
20240318,134300,400339180,17530,17530,17530,17530,0
|
|
20240318,134200,400339180,17530,17530,17530,17530,0
|
|
20240318,134100,400339180,17530,17530,17530,17530,0
|
|
20240318,134000,400339180,17530,17530,17530,17530,0
|
|
20240318,133900,400339180,17530,17530,17530,17530,0
|
|
20240318,133800,400339180,17530,17530,17530,17530,0
|
|
20240318,133700,400339180,17530,17530,17530,17530,0
|
|
20240318,133600,400339180,17530,17530,17530,17530,0
|
|
20240318,133500,400339180,17530,17530,17530,17530,0
|
|
20240318,133400,400339180,17530,17530,17530,17530,1
|
|
20240318,133300,400321650,17530,17530,17530,17530,0
|
|
20240318,133200,400321650,17530,17530,17530,17530,12
|
|
20240318,133100,400111290,17530,17530,17530,17530,0
|
|
20240318,133000,400111290,17530,17530,17530,17530,0
|
|
20240318,132900,400111290,17530,17530,17530,17530,3
|
|
20240318,132800,400058700,17520,17520,17520,17520,0
|
|
20240318,132700,400058700,17520,17520,17520,17520,0
|
|
20240318,132600,400058700,17520,17520,17520,17520,0
|
|
20240318,132500,400058700,17520,17520,17520,17520,0
|
|
20240318,132400,400058700,17520,17520,17530,17520,229
|
|
20240318,132300,396044720,17520,17520,17520,17520,0
|
|
20240318,132200,396044720,17520,17520,17520,17520,7
|
|
20240318,132100,395922080,17520,17520,17520,17520,0
|
|
20240318,132000,395922080,17520,17520,17520,17520,50
|
|
20240318,131900,395046080,17520,17520,17520,17520,40
|
|
20240318,131800,394345280,17520,17520,17520,17520,0
|
|
20240318,131700,394345280,17520,17520,17520,17520,400
|
|
20240318,131600,387337280,17480,17540,17540,17480,2005
|
|
20240318,131500,352273450,17530,17530,17530,17530,0
|
|
20240318,131400,352273450,17530,17530,17530,17530,5
|
|
20240318,131300,352185800,17510,17510,17510,17510,338
|
|
20240318,131200,346267420,17530,17530,17530,17530,50
|
|
20240318,131100,345390920,17520,17520,17520,17520,1
|
|
20240318,131000,345373400,17510,17510,17510,17510,0
|
|
20240318,130900,345373400,17510,17510,17510,17510,2
|
|
20240318,130800,345338380,17530,17530,17530,17530,1
|
|
20240318,130700,345320850,17530,17530,17530,17530,0
|
|
20240318,130600,345320850,17530,17530,17530,17530,0
|
|
20240318,130500,345320850,17530,17530,17530,17530,0
|
|
20240318,130400,345320850,17530,17530,17530,17530,0
|
|
20240318,130300,345320850,17530,17530,17530,17530,0
|
|
20240318,130200,345320850,17530,17530,17530,17530,50
|
|
20240318,130100,344444350,17530,17550,17550,17530,300
|
|
20240318,130000,339183350,17550,17550,17550,17550,0
|
|
20240318,125900,339183350,17550,17550,17550,17550,0
|
|
20240318,125800,339183350,17550,17550,17550,17550,1
|
|
20240318,125700,339165800,17550,17550,17550,17550,0
|
|
20240318,125600,339165800,17550,17550,17550,17550,0
|
|
20240318,125500,339165800,17550,17550,17550,17550,150
|
|
20240318,125400,336533300,17480,17540,17540,17480,198
|
|
20240318,125300,333063260,17480,17480,17480,17480,0
|
|
20240318,125200,333063260,17480,17480,17480,17480,0
|
|
20240318,125100,333063260,17480,17480,17480,17480,250
|
|
20240318,125000,328693260,17480,17480,17480,17480,0
|
|
20240318,124900,328693260,17480,17480,17480,17480,0
|
|
20240318,124800,328693260,17480,17510,17510,17480,2500
|
|
20240318,124700,284962540,17520,17520,17520,17520,0
|
|
20240318,124600,284962540,17520,17520,17520,17520,22
|
|
20240318,124500,284577100,17520,17520,17520,17520,0
|
|
20240318,124400,284577100,17520,17520,17520,17520,100
|
|
20240318,124300,282825100,17510,17510,17510,17510,0
|
|
20240318,124200,282825100,17510,17510,17510,17510,0
|
|
20240318,124100,282825100,17510,17510,17510,17510,0
|
|
20240318,124000,282825100,17510,17510,17510,17510,0
|
|
20240318,123900,282825100,17510,17510,17510,17510,0
|
|
20240318,123800,282825100,17510,17510,17510,17510,0
|
|
20240318,123700,282825100,17510,17510,17510,17510,0
|
|
20240318,123600,282825100,17510,17510,17510,17510,0
|
|
20240318,123500,282825100,17510,17510,17510,17510,0
|
|
20240318,123400,282825100,17510,17510,17510,17510,0
|
|
20240318,123300,282825100,17510,17510,17510,17510,0
|
|
20240318,123200,282825100,17510,17510,17510,17510,10
|
|
20240318,123100,282650000,17530,17530,17530,17530,0
|
|
20240318,123000,282650000,17530,17530,17530,17530,0
|
|
20240318,122900,282650000,17530,17530,17530,17530,0
|
|
20240318,122800,282650000,17530,17520,17530,17520,12
|
|
20240318,122700,282439750,17510,17510,17510,17510,0
|
|
20240318,122600,282439750,17510,17510,17510,17510,5
|
|
20240318,122500,282352200,17500,17500,17500,17500,67
|
|
20240318,122400,281179700,17500,17500,17500,17500,0
|
|
20240318,122300,281179700,17500,17500,17500,17500,658
|
|
20240318,122200,269664700,17500,17510,17510,17500,98
|
|
20240318,122100,267949670,17520,17520,17520,17520,0
|
|
20240318,122000,267949670,17520,17520,17520,17520,1
|
|
20240318,121900,267932150,17520,17520,17520,17520,0
|
|
20240318,121800,267932150,17520,17520,17520,17520,0
|
|
20240318,121700,267932150,17520,17520,17520,17520,1
|
|
20240318,121600,267914630,17520,17500,17520,17500,46
|
|
20240318,121500,267109610,17500,17500,17500,17500,0
|
|
20240318,121400,267109610,17500,17500,17500,17500,0
|
|
20240318,121300,267109610,17500,17500,17500,17500,0
|
|
20240318,121200,267109610,17500,17500,17500,17500,2
|
|
20240318,121100,267074610,17500,17520,17520,17500,1000
|
|
20240318,121000,249568730,17530,17540,17540,17530,450
|
|
20240318,120900,241678730,17540,17540,17540,17540,0
|
|
20240318,120800,241678730,17540,17550,17550,17540,306
|
|
20240318,120700,236311440,17550,17550,17550,17550,0
|
|
20240318,120600,236311440,17550,17550,17550,17550,0
|
|
20240318,120500,236311440,17550,17550,17550,17550,0
|
|
20240318,120400,236311440,17550,17550,17550,17550,0
|
|
20240318,120300,236311440,17550,17550,17550,17550,68
|
|
20240318,120200,235118040,17550,17550,17550,17550,0
|
|
20240318,120100,235118040,17550,17550,17550,17550,0
|
|
20240318,120000,235118040,17550,17550,17550,17550,10
|
|
20240318,115900,234942540,17560,17560,17560,17560,10
|
|
20240318,115800,234766940,17550,17550,17550,17550,0
|
|
20240318,115700,234766940,17550,17550,17550,17550,0
|
|
20240318,115600,234766940,17550,17550,17550,17550,0
|
|
20240318,115500,234766940,17550,17550,17550,17550,0
|
|
20240318,115400,234766940,17550,17550,17550,17550,0
|
|
20240318,115300,234766940,17550,17550,17550,17550,0
|
|
20240318,115200,234766940,17550,17550,17550,17550,0
|
|
20240318,115100,234766940,17550,17550,17550,17550,2
|
|
20240318,115000,234731840,17550,17550,17550,17550,125
|
|
20240318,114900,232538090,17560,17560,17560,17560,200
|
|
20240318,114800,229026090,17550,17550,17550,17550,0
|
|
20240318,114700,229026090,17550,17550,17550,17550,0
|
|
20240318,114600,229026090,17550,17550,17550,17550,0
|
|
20240318,114500,229026090,17550,17550,17550,17550,120
|
|
20240318,114400,226920090,17560,17560,17560,17560,0
|
|
20240318,114300,226920090,17560,17560,17560,17560,5
|
|
20240318,114200,226832290,17560,17560,17560,17560,1
|
|
20240318,114100,226814730,17580,17580,17580,17580,0
|
|
20240318,114000,226814730,17580,17580,17580,17580,0
|
|
20240318,113900,226814730,17580,17580,17580,17580,0
|
|
20240318,113800,226814730,17580,17580,17580,17580,0
|
|
20240318,113700,226814730,17580,17580,17580,17580,2
|
|
20240318,113600,226779570,17560,17560,17560,17560,0
|
|
20240318,113500,226779570,17560,17560,17560,17560,0
|
|
20240318,113400,226779570,17560,17560,17560,17560,0
|
|
20240318,113300,226779570,17560,17560,17560,17560,0
|
|
20240318,113200,226779570,17560,17560,17560,17560,2
|
|
20240318,113100,226744450,17580,17580,17580,17580,11
|
|
20240318,113000,226551070,17580,17580,17580,17580,84
|
|
20240318,112900,225074350,17570,17570,17570,17570,90
|
|
20240318,112800,223493050,17570,17570,17570,17570,1
|
|
20240318,112700,223475480,17560,17560,17560,17560,0
|
|
20240318,112600,223475480,17560,17560,17560,17560,30
|
|
20240318,112500,222948680,17580,17580,17580,17580,0
|
|
20240318,112400,222948680,17580,17580,17580,17580,0
|
|
20240318,112300,222948680,17580,17580,17580,17580,0
|
|
20240318,112200,222948680,17580,17580,17580,17580,12
|
|
20240318,112100,222737720,17580,17580,17580,17580,18
|
|
20240318,112000,222421280,17580,17570,17580,17570,3
|
|
20240318,111900,222368550,17570,17570,17570,17570,0
|
|
20240318,111800,222368550,17570,17570,17570,17570,35
|
|
20240318,111700,221753600,17570,17570,17570,17570,0
|
|
20240318,111600,221753600,17570,17570,17570,17570,1
|
|
20240318,111500,221736030,17580,17580,17580,17580,0
|
|
20240318,111400,221736030,17580,17580,17580,17580,0
|
|
20240318,111300,221736030,17580,17580,17580,17580,0
|
|
20240318,111200,221736030,17580,17580,17580,17580,0
|
|
20240318,111100,221736030,17580,17580,17580,17580,0
|
|
20240318,111000,221736030,17580,17580,17580,17580,0
|
|
20240318,110900,221736030,17580,17580,17580,17580,0
|
|
20240318,110800,221736030,17580,17580,17580,17580,0
|
|
20240318,110700,221736030,17580,17580,17580,17580,0
|
|
20240318,110600,221736030,17580,17580,17580,17580,21
|
|
20240318,110500,221366850,17580,17480,17580,17480,97
|
|
20240318,110400,219665690,17480,17480,17480,17480,0
|
|
20240318,110300,219665690,17480,17490,17490,17480,40
|
|
20240318,110200,218966440,17480,17480,17480,17480,0
|
|
20240318,110100,218966440,17480,17480,17480,17480,0
|
|
20240318,110000,218966440,17480,17480,17480,17480,0
|
|
20240318,105900,218966440,17480,17480,17480,17480,408
|
|
20240318,105800,211834600,17480,17480,17480,17480,231
|
|
20240318,105700,207796720,17480,17480,17480,17470,292
|
|
20240318,105600,202694370,17480,17480,17480,17480,1
|
|
20240318,105500,202676890,17480,17480,17480,17480,9
|
|
20240318,105400,202519570,17480,17480,17480,17480,80
|
|
20240318,105300,201121170,17500,17500,17500,17490,52
|
|
20240318,105200,200211290,17500,17500,17500,17500,0
|
|
20240318,105100,200211290,17500,17500,17500,17500,0
|
|
20240318,105000,200211290,17500,17500,17500,17500,0
|
|
20240318,104900,200211290,17500,17500,17500,17500,0
|
|
20240318,104800,200211290,17500,17500,17500,17500,0
|
|
20240318,104700,200211290,17500,17500,17500,17500,0
|
|
20240318,104600,200211290,17500,17500,17500,17500,46
|
|
20240318,104500,199406290,17500,17500,17500,17500,0
|
|
20240318,104400,199406290,17500,17500,17500,17500,0
|
|
20240318,104300,199406290,17500,17500,17500,17500,0
|
|
20240318,104200,199406290,17500,17510,17510,17500,1000
|
|
20240318,104100,181905960,17580,17580,17580,17580,5
|
|
20240318,104000,181818060,17510,17510,17510,17510,0
|
|
20240318,103900,181818060,17510,17510,17510,17510,80
|
|
20240318,103800,180417260,17510,17540,17550,17510,718
|
|
20240318,103700,167822450,17530,17530,17530,17530,3
|
|
20240318,103600,167769860,17530,17530,17530,17530,27
|
|
20240318,103500,167296550,17530,17540,17540,17530,31
|
|
20240318,103400,166752850,17540,17540,17540,17540,19
|
|
20240318,103300,166419590,17540,17540,17540,17540,0
|
|
20240318,103200,166419590,17540,17540,17540,17540,40
|
|
20240318,103100,165717990,17550,17550,17550,17550,1
|
|
20240318,103000,165700440,17540,17540,17540,17540,275
|
|
20240318,102900,160876940,17530,17530,17530,17530,0
|
|
20240318,102800,160876940,17530,17530,17530,17530,0
|
|
20240318,102700,160876940,17530,17530,17530,17530,90
|
|
20240318,102600,159299240,17530,17530,17530,17530,7
|
|
20240318,102500,159176530,17530,17530,17530,17530,96
|
|
20240318,102400,157493650,17550,17550,17550,17550,0
|
|
20240318,102300,157493650,17550,17550,17550,17550,10
|
|
20240318,102200,157318150,17600,17600,17600,17600,0
|
|
20240318,102100,157318150,17600,17600,17600,17600,0
|
|
20240318,102000,157318150,17600,17600,17600,17600,0
|
|
20240318,101900,157318150,17600,17600,17600,17600,0
|
|
20240318,101800,157318150,17600,17600,17600,17600,0
|
|
20240318,101700,157318150,17600,17600,17600,17600,1
|
|
20240318,101600,157300550,17540,17540,17540,17540,0
|
|
20240318,101500,157300550,17540,17540,17540,17540,30
|
|
20240318,101400,156774350,17550,17550,17550,17550,0
|
|
20240318,101300,156774350,17550,17550,17550,17550,0
|
|
20240318,101200,156774350,17550,17550,17550,17550,0
|
|
20240318,101100,156774350,17550,17550,17550,17550,41
|
|
20240318,101000,156054800,17550,17550,17550,17550,381
|
|
20240318,100900,149368250,17550,17610,17620,17550,19
|
|
20240318,100800,149033720,17610,17610,17610,17610,0
|
|
20240318,100700,149033720,17610,17610,17610,17610,5
|
|
20240318,100600,148945670,17610,17610,17610,17610,8
|
|
20240318,100500,148804790,17610,17610,17610,17610,5
|
|
20240318,100400,148716740,17610,17560,17610,17560,455
|
|
20240318,100300,140704970,17560,17560,17560,17560,6
|
|
20240318,100200,140599610,17560,17560,17560,17560,3
|
|
20240318,100100,140546930,17560,17560,17560,17560,0
|
|
20240318,100000,140546930,17560,17560,17560,17560,6
|
|
20240318,095900,140441570,17560,17560,17560,17560,2
|
|
20240318,095800,140406450,17550,17540,17550,17540,97
|
|
20240318,095700,138704120,17540,17540,17540,17540,58
|
|
20240318,095600,137686800,17540,17540,17540,17540,29
|
|
20240318,095500,137178140,17520,17520,17520,17520,0
|
|
20240318,095400,137178140,17520,17520,17520,17520,5
|
|
20240318,095300,137090540,17520,17520,17520,17520,176
|
|
20240318,095200,134007020,17550,17550,17550,17550,0
|
|
20240318,095100,134007020,17550,17550,17550,17550,79
|
|
20240318,095000,132620570,17520,17520,17520,17520,1
|
|
20240318,094900,132603050,17520,17510,17520,17510,131
|
|
20240318,094800,130308040,17500,17500,17500,17500,12
|
|
20240318,094700,130098040,17480,17480,17480,17480,0
|
|
20240318,094600,130098040,17480,17480,17480,17480,0
|
|
20240318,094500,130098040,17480,17480,17480,17480,0
|
|
20240318,094400,130098040,17480,17480,17480,17480,1
|
|
20240318,094300,130080560,17490,17490,17490,17490,0
|
|
20240318,094200,130080560,17490,17490,17490,17490,0
|
|
20240318,094100,130080560,17490,17490,17490,17490,0
|
|
20240318,094000,130080560,17490,17490,17490,17490,1
|
|
20240318,093900,130063070,17470,17470,17470,17470,8
|
|
20240318,093800,129923310,17470,17470,17470,17470,0
|
|
20240318,093700,129923310,17470,17470,17470,17470,52
|
|
20240318,093600,129014870,17450,17450,17450,17450,0
|
|
20240318,093500,129014870,17450,17450,17450,17450,0
|
|
20240318,093400,129014870,17450,17470,17470,17450,1198
|
|
20240318,093300,108101570,17470,17510,17510,17470,3
|
|
20240318,093200,108049120,17460,17460,17460,17460,0
|
|
20240318,093100,108049120,17460,17460,17460,17460,1
|
|
20240318,093000,108031660,17460,17510,17510,17450,5
|
|
20240318,092900,107944270,17450,17460,17460,17450,261
|
|
20240318,092800,103389800,17450,17470,17470,17450,953
|
|
20240318,092700,86756470,17470,17470,17470,17470,0
|
|
20240318,092600,86756470,17470,17460,17470,17460,3
|
|
20240318,092500,86704070,17460,17460,17460,17460,1
|
|
20240318,092400,86686610,17460,17500,17500,17460,190
|
|
20240318,092300,83368780,17520,17520,17520,17520,0
|
|
20240318,092200,83368780,17520,17470,17520,17470,104
|
|
20240318,092100,81548460,17470,17470,17470,17470,4
|
|
20240318,092000,81478580,17470,17480,17480,17470,83
|
|
20240318,091900,80028320,17480,17480,17480,17480,0
|
|
20240318,091800,80028320,17480,17520,17520,17480,485
|
|
20240318,091700,71543760,17510,17510,17520,17510,353
|
|
20240318,091600,65362710,17510,17510,17510,17510,281
|
|
20240318,091500,60442400,17510,17520,17520,17510,2389
|
|
20240318,091400,18593800,17530,17530,17530,17530,160
|
|
20240318,091300,15789000,17530,17530,17530,17530,4
|
|
20240318,091200,15718880,17520,17520,17520,17520,1
|
|
20240318,091100,15701360,17540,17540,17540,17520,19
|
|
20240318,091000,15368420,17520,17550,17550,17520,431
|
|
20240318,090900,7815420,17550,17550,17550,17550,16
|
|
20240318,090800,7534620,17550,17550,17550,17550,0
|
|
20240318,090700,7534620,17550,17550,17550,17550,11
|
|
20240318,090600,7341570,17550,17550,17550,17550,1
|
|
20240318,090500,7324020,17550,17550,17550,17550,0
|
|
20240318,090400,7324020,17550,17560,17560,17550,14
|
|
20240318,090300,7078190,17550,17550,17550,17550,1
|
|
20240318,090200,7060640,17560,17560,17560,17560,0
|
|
20240318,090100,7060640,17560,17560,17560,17560,2
|
|
20240318,090000,7025520,17520,17520,17520,17520,401
|