669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,200600,638418910,6110,6110,6110,6110,2065
|
|
20240318,200500,638418910,6110,6110,6110,6110,0
|
|
20240318,200400,638418910,6110,6110,6110,6110,0
|
|
20240318,200300,638418910,6110,6110,6110,6110,0
|
|
20240318,200200,638418910,6110,6110,6110,6110,0
|
|
20240318,200100,638418910,6110,6110,6110,6110,0
|
|
20240318,200000,638418910,6110,6110,6110,6110,0
|
|
20240318,195900,638418910,6110,6110,6110,6110,0
|
|
20240318,195800,638418910,6110,6110,6110,6110,0
|
|
20240318,195700,638418910,6110,6110,6110,6110,0
|
|
20240318,195600,638418910,6110,6110,6110,6110,0
|
|
20240318,195500,638418910,6110,6110,6110,6110,0
|
|
20240318,195400,638418910,6110,6110,6110,6110,0
|
|
20240318,195300,638418910,6110,6110,6110,6110,0
|
|
20240318,195200,638418910,6110,6110,6110,6110,0
|
|
20240318,195100,638418910,6110,6110,6110,6110,0
|
|
20240318,195000,638418910,6110,6110,6110,6110,0
|
|
20240318,194900,638418910,6110,6110,6110,6110,0
|
|
20240318,194800,638418910,6110,6110,6110,6110,0
|
|
20240318,194700,638418910,6110,6110,6110,6110,0
|
|
20240318,194600,638418910,6110,6110,6110,6110,0
|
|
20240318,194500,638418910,6110,6110,6110,6110,0
|
|
20240318,194400,638418910,6110,6110,6110,6110,0
|
|
20240318,194300,638418910,6110,6110,6110,6110,0
|
|
20240318,194200,638418910,6110,6110,6110,6110,0
|
|
20240318,194100,638418910,6110,6110,6110,6110,0
|
|
20240318,194000,638418910,6110,6110,6110,6110,0
|
|
20240318,193900,638418910,6110,6110,6110,6110,0
|
|
20240318,193800,638418910,6110,6110,6110,6110,0
|
|
20240318,193700,638418910,6110,6110,6110,6110,0
|
|
20240318,193600,638418910,6110,6110,6110,6110,2065
|
|
20240318,193500,638418910,6110,6110,6110,6110,0
|
|
20240318,193400,638418910,6110,6110,6110,6110,0
|
|
20240318,193300,638418910,6110,6110,6110,6110,0
|
|
20240318,193200,638418910,6110,6110,6110,6110,0
|
|
20240318,193100,638418910,6110,6110,6110,6110,0
|
|
20240318,193000,638418910,6110,6110,6110,6110,0
|
|
20240318,192900,638418910,6110,6110,6110,6110,0
|
|
20240318,192800,638418910,6110,6110,6110,6110,0
|
|
20240318,192700,638418910,6110,6110,6110,6110,0
|
|
20240318,192600,638418910,6110,6110,6110,6110,0
|
|
20240318,192500,638418910,6110,6110,6110,6110,0
|
|
20240318,192400,638418910,6110,6110,6110,6110,0
|
|
20240318,192300,638418910,6110,6110,6110,6110,0
|
|
20240318,192200,638418910,6110,6110,6110,6110,0
|
|
20240318,192100,638418910,6110,6110,6110,6110,0
|
|
20240318,192000,638418910,6110,6110,6110,6110,0
|
|
20240318,191900,638418910,6110,6110,6110,6110,0
|
|
20240318,191800,638418910,6110,6110,6110,6110,0
|
|
20240318,191700,638418910,6110,6110,6110,6110,0
|
|
20240318,191600,638418910,6110,6110,6110,6110,0
|
|
20240318,191500,638418910,6110,6110,6110,6110,0
|
|
20240318,191400,638418910,6110,6110,6110,6110,0
|
|
20240318,191300,638418910,6110,6110,6110,6110,0
|
|
20240318,191200,638418910,6110,6110,6110,6110,0
|
|
20240318,191100,638418910,6110,6110,6110,6110,0
|
|
20240318,191000,638418910,6110,6110,6110,6110,0
|
|
20240318,190900,638418910,6110,6110,6110,6110,0
|
|
20240318,190800,638418910,6110,6110,6110,6110,0
|
|
20240318,190700,638418910,6110,6110,6110,6110,0
|
|
20240318,190600,638418910,6110,6110,6110,6110,2065
|
|
20240318,190500,638418910,6110,6110,6110,6110,0
|
|
20240318,190400,638418910,6110,6110,6110,6110,0
|
|
20240318,190300,638418910,6110,6110,6110,6110,0
|
|
20240318,190200,638418910,6110,6110,6110,6110,0
|
|
20240318,190100,638418910,6110,6110,6110,6110,0
|
|
20240318,190000,638418910,6110,6110,6110,6110,0
|
|
20240318,185900,638418910,6110,6110,6110,6110,0
|
|
20240318,185800,638418910,6110,6110,6110,6110,0
|
|
20240318,185700,638418910,6110,6110,6110,6110,0
|
|
20240318,185600,638418910,6110,6110,6110,6110,0
|
|
20240318,185500,638418910,6110,6110,6110,6110,0
|
|
20240318,185400,638418910,6110,6110,6110,6110,0
|
|
20240318,185300,638418910,6110,6110,6110,6110,0
|
|
20240318,185200,638418910,6110,6110,6110,6110,0
|
|
20240318,185100,638418910,6110,6110,6110,6110,0
|
|
20240318,185000,638418910,6110,6110,6110,6110,0
|
|
20240318,184900,638418910,6110,6110,6110,6110,0
|
|
20240318,184800,638418910,6110,6110,6110,6110,0
|
|
20240318,184700,638418910,6110,6110,6110,6110,0
|
|
20240318,184600,638418910,6110,6110,6110,6110,0
|
|
20240318,184500,638418910,6110,6110,6110,6110,0
|
|
20240318,184400,638418910,6110,6110,6110,6110,0
|
|
20240318,184300,638418910,6110,6110,6110,6110,0
|
|
20240318,184200,638418910,6110,6110,6110,6110,0
|
|
20240318,184100,638418910,6110,6110,6110,6110,0
|
|
20240318,184000,638418910,6110,6110,6110,6110,0
|
|
20240318,183900,638418910,6110,6110,6110,6110,0
|
|
20240318,183800,638418910,6110,6110,6110,6110,0
|
|
20240318,183700,638418910,6110,6110,6110,6110,0
|
|
20240318,183600,638418910,6110,6110,6110,6110,2065
|
|
20240318,183500,638418910,6110,6110,6110,6110,0
|
|
20240318,183400,638418910,6110,6110,6110,6110,0
|
|
20240318,183300,638418910,6110,6110,6110,6110,0
|
|
20240318,183200,638418910,6110,6110,6110,6110,0
|
|
20240318,183100,638418910,6110,6110,6110,6110,0
|
|
20240318,183000,638418910,6110,6110,6110,6110,0
|
|
20240318,182900,638418910,6110,6110,6110,6110,0
|
|
20240318,182800,638418910,6110,6110,6110,6110,0
|
|
20240318,182700,638418910,6110,6110,6110,6110,0
|
|
20240318,182600,638418910,6110,6110,6110,6110,0
|
|
20240318,182500,638418910,6110,6110,6110,6110,0
|
|
20240318,182400,638418910,6110,6110,6110,6110,0
|
|
20240318,182300,638418910,6110,6110,6110,6110,0
|
|
20240318,182200,638418910,6110,6110,6110,6110,0
|
|
20240318,182100,638418910,6110,6110,6110,6110,0
|
|
20240318,182000,638418910,6110,6110,6110,6110,0
|
|
20240318,181900,638418910,6110,6110,6110,6110,0
|
|
20240318,181800,638418910,6110,6110,6110,6110,0
|
|
20240318,181700,638418910,6110,6110,6110,6110,0
|
|
20240318,181600,638418910,6110,6110,6110,6110,0
|
|
20240318,181500,638418910,6110,6110,6110,6110,0
|
|
20240318,181400,638418910,6110,6110,6110,6110,0
|
|
20240318,181300,638418910,6110,6110,6110,6110,0
|
|
20240318,181200,638418910,6110,6110,6110,6110,0
|
|
20240318,181100,638418910,6110,6110,6110,6110,0
|
|
20240318,181000,638418910,6110,6110,6110,6110,0
|
|
20240318,180900,638418910,6110,6110,6110,6110,0
|
|
20240318,180800,638418910,6110,6110,6110,6110,0
|
|
20240318,180700,638418910,6110,6110,6110,6110,0
|
|
20240318,180600,638418910,6110,6110,6110,6110,2065
|
|
20240318,180500,638418910,6110,6110,6110,6110,0
|
|
20240318,180400,638418910,6110,6110,6110,6110,0
|
|
20240318,180300,638418910,6110,6110,6110,6110,0
|
|
20240318,180200,638418910,6110,6110,6110,6110,0
|
|
20240318,180100,638418910,6110,6110,6110,6110,0
|
|
20240318,180000,638418910,6110,6110,6110,6110,0
|
|
20240318,175900,638418910,6110,6110,6110,6110,0
|
|
20240318,175800,638418910,6110,6110,6110,6110,0
|
|
20240318,175700,638418910,6110,6110,6110,6110,0
|
|
20240318,175600,638418910,6110,6110,6110,6110,0
|
|
20240318,175500,638418910,6110,6110,6110,6110,0
|
|
20240318,175400,638418910,6110,6110,6110,6110,0
|
|
20240318,175300,638418910,6110,6110,6110,6110,0
|
|
20240318,175200,638418910,6110,6110,6110,6110,0
|
|
20240318,175100,638418910,6110,6110,6110,6110,0
|
|
20240318,175000,638418910,6110,6110,6110,6110,0
|
|
20240318,174900,638418910,6110,6110,6110,6110,0
|
|
20240318,174800,638418910,6110,6110,6110,6110,0
|
|
20240318,174700,638418910,6110,6110,6110,6110,0
|
|
20240318,174600,638418910,6110,6110,6110,6110,0
|
|
20240318,174500,638418910,6110,6110,6110,6110,0
|
|
20240318,174400,638418910,6110,6110,6110,6110,0
|
|
20240318,174300,638418910,6110,6110,6110,6110,0
|
|
20240318,174200,638418910,6110,6110,6110,6110,0
|
|
20240318,174100,638418910,6110,6110,6110,6110,0
|
|
20240318,174000,638418910,6110,6110,6110,6110,0
|
|
20240318,173900,638418910,6110,6110,6110,6110,0
|
|
20240318,173800,638418910,6110,6110,6110,6110,0
|
|
20240318,173700,638418910,6110,6110,6110,6110,0
|
|
20240318,173600,638418910,6110,6110,6110,6110,2065
|
|
20240318,173500,638418910,6110,6110,6110,6110,0
|
|
20240318,173400,638418910,6110,6110,6110,6110,0
|
|
20240318,173300,638418910,6110,6110,6110,6110,0
|
|
20240318,173200,638418910,6110,6110,6110,6110,0
|
|
20240318,173100,638418910,6110,6110,6110,6110,0
|
|
20240318,173000,638418910,6110,6110,6110,6110,0
|
|
20240318,172900,638418910,6110,6110,6110,6110,0
|
|
20240318,172800,638418910,6110,6110,6110,6110,0
|
|
20240318,172700,638418910,6110,6110,6110,6110,0
|
|
20240318,172600,638418910,6110,6110,6110,6110,0
|
|
20240318,172500,638418910,6110,6110,6110,6110,0
|
|
20240318,172400,638418910,6110,6110,6110,6110,0
|
|
20240318,172300,638418910,6110,6110,6110,6110,0
|
|
20240318,172200,638418910,6110,6110,6110,6110,0
|
|
20240318,172100,638418910,6110,6110,6110,6110,0
|
|
20240318,172000,638418910,6110,6110,6110,6110,0
|
|
20240318,171900,638418910,6110,6110,6110,6110,0
|
|
20240318,171800,638418910,6110,6110,6110,6110,0
|
|
20240318,171700,638418910,6110,6110,6110,6110,0
|
|
20240318,171600,638418910,6110,6110,6110,6110,0
|
|
20240318,171500,638418910,6110,6110,6110,6110,0
|
|
20240318,171400,638418910,6110,6110,6110,6110,0
|
|
20240318,171300,638418910,6110,6110,6110,6110,0
|
|
20240318,171200,638418910,6110,6110,6110,6110,0
|
|
20240318,171100,638418910,6110,6110,6110,6110,0
|
|
20240318,171000,638418910,6110,6110,6110,6110,0
|
|
20240318,170900,638418910,6110,6110,6110,6110,0
|
|
20240318,170800,638418910,6110,6110,6110,6110,0
|
|
20240318,170700,638418910,6110,6110,6110,6110,0
|
|
20240318,170600,638418910,6110,6110,6110,6110,2065
|
|
20240318,170500,638418910,6110,6110,6110,6110,0
|
|
20240318,170400,638418910,6110,6110,6110,6110,0
|
|
20240318,170300,638418910,6110,6110,6110,6110,0
|
|
20240318,170200,638418910,6110,6110,6110,6110,0
|
|
20240318,170100,638418910,6110,6110,6110,6110,0
|
|
20240318,170000,638418910,6110,6110,6110,6110,0
|
|
20240318,165900,638418910,6110,6110,6110,6110,0
|
|
20240318,165800,638418910,6110,6110,6110,6110,0
|
|
20240318,165700,638418910,6110,6110,6110,6110,0
|
|
20240318,165600,638418910,6110,6110,6110,6110,0
|
|
20240318,165500,638418910,6110,6110,6110,6110,0
|
|
20240318,165400,638418910,6110,6110,6110,6110,0
|
|
20240318,165300,638418910,6110,6110,6110,6110,0
|
|
20240318,165200,638418910,6110,6110,6110,6110,0
|
|
20240318,165100,638418910,6110,6110,6110,6110,0
|
|
20240318,165000,638418910,6110,6110,6110,6110,0
|
|
20240318,164900,638418910,6110,6110,6110,6110,0
|
|
20240318,164800,638418910,6110,6110,6110,6110,0
|
|
20240318,164700,638418910,6110,6110,6110,6110,0
|
|
20240318,164600,638418910,6110,6110,6110,6110,0
|
|
20240318,164500,638418910,6110,6110,6110,6110,0
|
|
20240318,164400,638418910,6110,6110,6110,6110,0
|
|
20240318,164300,638418910,6110,6110,6110,6110,0
|
|
20240318,164200,638418910,6110,6110,6110,6110,0
|
|
20240318,164100,638418910,6110,6110,6110,6110,0
|
|
20240318,164000,638418910,6110,6110,6110,6110,0
|
|
20240318,163900,638418910,6110,6110,6110,6110,0
|
|
20240318,163800,638418910,6110,6110,6110,6110,0
|
|
20240318,163700,638418910,6110,6110,6110,6110,0
|
|
20240318,163600,638418910,6110,6110,6110,6110,2065
|
|
20240318,163500,638418910,6110,6110,6110,6110,0
|
|
20240318,163400,638418910,6110,6110,6110,6110,0
|
|
20240318,163300,638418910,6110,6110,6110,6110,0
|
|
20240318,163200,638418910,6110,6110,6110,6110,0
|
|
20240318,163100,638418910,6110,6110,6110,6110,0
|
|
20240318,163000,638418910,6110,6110,6110,6110,0
|
|
20240318,162900,638418910,6110,6110,6110,6110,0
|
|
20240318,162800,638418910,6110,6110,6110,6110,0
|
|
20240318,162700,638418910,6110,6110,6110,6110,0
|
|
20240318,162600,638418910,6110,6110,6110,6110,0
|
|
20240318,162500,638418910,6110,6110,6110,6110,0
|
|
20240318,162400,638418910,6110,6110,6110,6110,0
|
|
20240318,162300,638418910,6110,6110,6110,6110,0
|
|
20240318,162200,638418910,6110,6110,6110,6110,0
|
|
20240318,162100,638418910,6110,6110,6110,6110,0
|
|
20240318,162000,638418910,6110,6110,6110,6110,0
|
|
20240318,161900,638418910,6110,6110,6110,6110,0
|
|
20240318,161800,638418910,6110,6110,6110,6110,0
|
|
20240318,161700,638418910,6110,6110,6110,6110,0
|
|
20240318,161600,638418910,6110,6110,6110,6110,0
|
|
20240318,161500,638418910,6110,6110,6110,6110,0
|
|
20240318,161400,638418910,6110,6110,6110,6110,0
|
|
20240318,161300,638418910,6110,6110,6110,6110,0
|
|
20240318,161200,638418910,6110,6110,6110,6110,0
|
|
20240318,161100,638418910,6110,6110,6110,6110,0
|
|
20240318,161000,638418910,6110,6110,6110,6110,0
|
|
20240318,160900,638418910,6110,6110,6110,6110,0
|
|
20240318,160800,638418910,6110,6110,6110,6110,0
|
|
20240318,160700,638418910,6110,6110,6110,6110,0
|
|
20240318,160600,638418910,6110,6110,6110,6110,2065
|
|
20240318,160500,638418910,6110,6110,6110,6110,0
|
|
20240318,160400,638418910,6110,6110,6110,6110,0
|
|
20240318,160300,638418910,6110,6110,6110,6110,0
|
|
20240318,160200,638418910,6110,6110,6110,6110,0
|
|
20240318,160100,638418910,6110,6110,6110,6110,0
|
|
20240318,160000,638418910,6110,6110,6110,6110,0
|
|
20240318,155900,638418910,6110,6110,6110,6110,0
|
|
20240318,155800,638418910,6110,6110,6110,6110,0
|
|
20240318,155700,638418910,6110,6110,6110,6110,0
|
|
20240318,155600,638418910,6110,6110,6110,6110,0
|
|
20240318,155500,638418910,6110,6110,6110,6110,0
|
|
20240318,155400,638418910,6110,6110,6110,6110,0
|
|
20240318,155300,638418910,6110,6110,6110,6110,0
|
|
20240318,155200,638418910,6110,6110,6110,6110,0
|
|
20240318,155100,638418910,6110,6110,6110,6110,0
|
|
20240318,155000,638418910,6110,6110,6110,6110,0
|
|
20240318,154900,638418910,6110,6110,6110,6110,0
|
|
20240318,154800,638418910,6110,6110,6110,6110,0
|
|
20240318,154700,638418910,6110,6110,6110,6110,0
|
|
20240318,154600,638418910,6110,6110,6110,6110,0
|
|
20240318,154500,638418910,6110,6110,6110,6110,0
|
|
20240318,154400,638418910,6110,6110,6110,6110,0
|
|
20240318,154300,638418910,6110,6110,6110,6110,0
|
|
20240318,154200,638418910,6110,6110,6110,6110,0
|
|
20240318,154100,638418910,6110,6110,6110,6110,0
|
|
20240318,154000,638418910,6110,6110,6110,6110,0
|
|
20240318,153900,638418910,6110,6110,6110,6110,0
|
|
20240318,153800,638418910,6110,6110,6110,6110,0
|
|
20240318,153700,638418910,6110,6110,6110,6110,0
|
|
20240318,153600,638418910,6110,6110,6110,6110,2065
|
|
20240318,153500,638418910,6110,6110,6110,6110,0
|
|
20240318,153400,638418910,6110,6110,6110,6110,0
|
|
20240318,153300,638418910,6110,6110,6110,6110,0
|
|
20240318,153200,638418910,6110,6110,6110,6110,0
|
|
20240318,153100,638418910,6110,6110,6110,6110,0
|
|
20240318,153000,638418910,6110,6110,6110,6110,2065
|
|
20240318,152900,625801760,6110,6110,6110,6110,0
|
|
20240318,152800,625801760,6110,6110,6110,6110,0
|
|
20240318,152700,625801760,6110,6110,6110,6110,0
|
|
20240318,152600,625801760,6110,6110,6110,6110,0
|
|
20240318,152500,625801760,6110,6110,6110,6110,0
|
|
20240318,152400,625801760,6110,6110,6110,6110,0
|
|
20240318,152300,625801760,6110,6110,6110,6110,0
|
|
20240318,152200,625801760,6110,6110,6110,6110,0
|
|
20240318,152100,625801760,6110,6110,6110,6110,0
|
|
20240318,152000,625801760,6110,6110,6110,6110,0
|
|
20240318,151900,625801760,6110,6110,6110,6100,164
|
|
20240318,151800,624800720,6110,6080,6110,6080,3807
|
|
20240318,151700,601604570,6100,6090,6100,6090,101
|
|
20240318,151600,600989330,6090,6100,6100,6090,19
|
|
20240318,151500,600873480,6100,6090,6100,6090,28
|
|
20240318,151400,600702930,6090,6080,6090,6080,39
|
|
20240318,151300,600465480,6080,6080,6080,6080,0
|
|
20240318,151200,600465480,6080,6090,6090,6080,207
|
|
20240318,151100,599205760,6080,6080,6080,6080,0
|
|
20240318,151000,599205760,6080,6080,6080,6080,0
|
|
20240318,150900,599205760,6080,6100,6100,6080,3166
|
|
20240318,150800,579941360,6090,6090,6090,6090,277
|
|
20240318,150700,578254430,6100,6090,6100,6080,1065
|
|
20240318,150600,571778870,6080,6090,6090,6080,3030
|
|
20240318,150500,553337200,6100,6100,6100,6100,126
|
|
20240318,150400,552568600,6120,6120,6120,6120,51
|
|
20240318,150300,552256480,6120,6120,6120,6120,18
|
|
20240318,150200,552146320,6110,6100,6110,6100,953
|
|
20240318,150100,546329020,6090,6080,6090,6080,686
|
|
20240318,150000,542157550,6080,6080,6080,6080,30
|
|
20240318,145900,541975150,6080,6080,6080,6080,527
|
|
20240318,145800,538770990,6080,6080,6080,6080,12
|
|
20240318,145700,538698030,6100,6100,6100,6100,0
|
|
20240318,145600,538698030,6100,6080,6100,6080,1058
|
|
20240318,145500,532265370,6080,6080,6080,6080,0
|
|
20240318,145400,532265370,6080,6080,6080,6080,27
|
|
20240318,145300,532101210,6080,6080,6080,6080,0
|
|
20240318,145200,532101210,6080,6080,6080,6080,0
|
|
20240318,145100,532101210,6080,6080,6080,6080,0
|
|
20240318,145000,532101210,6080,6100,6100,6080,29
|
|
20240318,144900,531924850,6090,6090,6090,6090,1027
|
|
20240318,144800,525670420,6090,6090,6090,6090,27
|
|
20240318,144700,525505990,6110,6110,6110,6110,0
|
|
20240318,144600,525505990,6110,6100,6110,6100,1491
|
|
20240318,144500,516410620,6100,6100,6100,6100,2
|
|
20240318,144400,516398420,6100,6100,6100,6100,27
|
|
20240318,144300,516233720,6110,6100,6110,6100,2
|
|
20240318,144200,516221510,6100,6100,6100,6100,0
|
|
20240318,144100,516221510,6100,6100,6100,6100,250
|
|
20240318,144000,514696510,6100,6100,6100,6100,1
|
|
20240318,143900,514690410,6090,6090,6090,6090,0
|
|
20240318,143800,514690410,6090,6090,6090,6090,0
|
|
20240318,143700,514690410,6090,6090,6090,6090,0
|
|
20240318,143600,514690410,6090,6090,6090,6090,500
|
|
20240318,143500,511645410,6070,6070,6070,6070,27
|
|
20240318,143400,511481520,6070,6070,6070,6070,0
|
|
20240318,143300,511481520,6070,6070,6070,6070,0
|
|
20240318,143200,511481520,6070,6070,6080,6070,1302
|
|
20240318,143100,503578370,6080,6080,6080,6080,100
|
|
20240318,143000,502970370,6090,6090,6090,6090,0
|
|
20240318,142900,502970370,6090,6090,6090,6090,0
|
|
20240318,142800,502970370,6090,6090,6090,6090,0
|
|
20240318,142700,502970370,6090,6090,6090,6090,0
|
|
20240318,142600,502970370,6090,6080,6090,6080,162
|
|
20240318,142500,501985400,6080,6080,6080,6080,198
|
|
20240318,142400,500781560,6090,6090,6090,6090,0
|
|
20240318,142300,500781560,6090,6090,6090,6090,50
|
|
20240318,142200,500477060,6080,6080,6080,6080,0
|
|
20240318,142100,500477060,6080,6080,6080,6080,0
|
|
20240318,142000,500477060,6080,6080,6080,6080,27
|
|
20240318,141900,500312900,6080,6080,6080,6080,2
|
|
20240318,141800,500300740,6080,6080,6080,6080,2
|
|
20240318,141700,500288580,6090,6090,6090,6090,0
|
|
20240318,141600,500288580,6090,6090,6090,6090,8
|
|
20240318,141500,500239860,6100,6100,6100,6100,191
|
|
20240318,141400,499074760,6090,6090,6090,6090,0
|
|
20240318,141300,499074760,6090,6090,6090,6090,552
|
|
20240318,141200,495713080,6090,6090,6090,6090,0
|
|
20240318,141100,495713080,6090,6090,6090,6090,16
|
|
20240318,141000,495615640,6080,6080,6080,6080,0
|
|
20240318,140900,495615640,6080,6080,6080,6080,27
|
|
20240318,140800,495451480,6090,6090,6090,6090,0
|
|
20240318,140700,495451480,6090,6090,6090,6090,0
|
|
20240318,140600,495451480,6090,6090,6090,6090,0
|
|
20240318,140500,495451480,6090,6090,6090,6090,5
|
|
20240318,140400,495421030,6080,6080,6080,6080,0
|
|
20240318,140300,495421030,6080,6080,6080,6080,27
|
|
20240318,140200,495256870,6090,6090,6090,6090,0
|
|
20240318,140100,495256870,6090,6090,6090,6090,8
|
|
20240318,140000,495208150,6080,6080,6080,6080,100
|
|
20240318,135900,494600150,6080,6080,6080,6080,16
|
|
20240318,135800,494502870,6080,6080,6080,6080,24
|
|
20240318,135700,494356950,6080,6080,6080,6080,0
|
|
20240318,135600,494356950,6080,6080,6080,6080,27
|
|
20240318,135500,494192790,6090,6090,6090,6090,30
|
|
20240318,135400,494010090,6090,6090,6090,6090,55
|
|
20240318,135300,493675140,6100,6100,6100,6100,1
|
|
20240318,135200,493669040,6080,6090,6090,6080,168
|
|
20240318,135100,492645990,6090,6090,6090,6090,15
|
|
20240318,135000,492554640,6090,6090,6090,6090,0
|
|
20240318,134900,492554640,6090,6090,6090,6090,1
|
|
20240318,134800,492548550,6090,6090,6090,6090,1
|
|
20240318,134700,492542460,6080,6080,6080,6080,10
|
|
20240318,134600,492481660,6080,6080,6080,6080,33
|
|
20240318,134500,492281020,6090,6090,6090,6090,0
|
|
20240318,134400,492281020,6090,6090,6090,6090,0
|
|
20240318,134300,492281020,6090,6090,6090,6090,1
|
|
20240318,134200,492274930,6080,6080,6080,6080,34
|
|
20240318,134100,492068210,6070,6070,6070,6070,0
|
|
20240318,134000,492068210,6070,6070,6070,6070,0
|
|
20240318,133900,492068210,6070,6070,6070,6070,7
|
|
20240318,133800,492025720,6070,6070,6070,6070,56
|
|
20240318,133700,491685800,6080,6080,6080,6080,82
|
|
20240318,133600,491187240,6080,6080,6080,6080,0
|
|
20240318,133500,491187240,6080,6080,6080,6080,1
|
|
20240318,133400,491181160,6080,6080,6080,6080,100
|
|
20240318,133300,490573160,6080,6080,6080,6080,27
|
|
20240318,133200,490409000,6080,6080,6080,6080,34
|
|
20240318,133100,490202280,6080,6080,6080,6080,727
|
|
20240318,133000,485782120,6090,6090,6090,6090,12
|
|
20240318,132900,485709040,6080,6080,6080,6080,35
|
|
20240318,132800,485496240,6080,6080,6080,6080,0
|
|
20240318,132700,485496240,6080,6080,6080,6080,27
|
|
20240318,132600,485332080,6090,6090,6090,6090,7
|
|
20240318,132500,485289450,6080,6080,6080,6080,0
|
|
20240318,132400,485289450,6080,6080,6080,6080,0
|
|
20240318,132300,485289450,6080,6090,6090,6080,28
|
|
20240318,132200,485119200,6090,6090,6090,6090,1
|
|
20240318,132100,485113110,6090,6090,6090,6090,4
|
|
20240318,132000,485088750,6080,6080,6080,6080,0
|
|
20240318,131900,485088750,6080,6090,6090,6080,392
|
|
20240318,131800,482702730,6100,6100,6100,6100,0
|
|
20240318,131700,482702730,6100,6100,6100,6100,0
|
|
20240318,131600,482702730,6100,6100,6100,6100,0
|
|
20240318,131500,482702730,6100,6100,6100,6100,8
|
|
20240318,131400,482653930,6100,6100,6100,6100,3
|
|
20240318,131300,482635630,6100,6100,6100,6100,2
|
|
20240318,131200,482623430,6110,6110,6110,6110,5
|
|
20240318,131100,482592880,6110,6110,6110,6110,7
|
|
20240318,131000,482550110,6110,6120,6120,6110,1571
|
|
20240318,130900,472940670,6120,6100,6120,6100,429
|
|
20240318,130800,470319670,6110,6100,6110,6100,329
|
|
20240318,130700,468310150,6100,6100,6100,6100,0
|
|
20240318,130600,468310150,6100,6090,6100,6080,703
|
|
20240318,130500,464022880,6090,6090,6090,6090,2
|
|
20240318,130400,464010700,6090,6090,6090,6090,10
|
|
20240318,130300,463949800,6090,6090,6090,6090,0
|
|
20240318,130200,463949800,6090,6090,6090,6090,8
|
|
20240318,130100,463901080,6090,6090,6090,6090,0
|
|
20240318,130000,463901080,6090,6090,6090,6090,0
|
|
20240318,125900,463901080,6090,6090,6090,6090,7
|
|
20240318,125800,463858450,6090,6090,6090,6090,0
|
|
20240318,125700,463858450,6090,6090,6090,6090,0
|
|
20240318,125600,463858450,6090,6080,6090,6080,343
|
|
20240318,125500,461770580,6090,6090,6090,6090,148
|
|
20240318,125400,460869260,6090,6090,6090,6080,690
|
|
20240318,125300,456673640,6080,6080,6080,6080,0
|
|
20240318,125200,456673640,6080,6080,6080,6080,500
|
|
20240318,125100,453633640,6090,6090,6090,6090,917
|
|
20240318,125000,448049110,6080,6050,6080,6050,6781
|
|
20240318,124900,406930140,6050,6030,6050,6030,28
|
|
20240318,124800,406761280,6040,6040,6040,6040,580
|
|
20240318,124700,403258080,6040,6040,6040,6040,0
|
|
20240318,124600,403258080,6040,6030,6040,6030,269
|
|
20240318,124500,401633330,6040,6040,6040,6040,0
|
|
20240318,124400,401633330,6040,6040,6040,6040,261
|
|
20240318,124300,400056890,6040,6050,6050,6040,801
|
|
20240318,124200,395218840,6040,6040,6040,6040,42
|
|
20240318,124100,394965160,6030,6030,6030,6030,0
|
|
20240318,124000,394965160,6030,6030,6030,6030,27
|
|
20240318,123900,394802350,6040,6040,6040,6040,0
|
|
20240318,123800,394802350,6040,6040,6040,6040,70
|
|
20240318,123700,394379550,6020,6020,6020,6020,27
|
|
20240318,123600,394217010,6030,6030,6030,6030,1020
|
|
20240318,123500,388066410,6050,6050,6050,6050,1
|
|
20240318,123400,388060360,6030,6030,6050,6030,55
|
|
20240318,123300,387728690,6050,6050,6050,6050,2
|
|
20240318,123200,387716590,6050,6050,6050,6050,1
|
|
20240318,123100,387710540,6030,6030,6030,6030,0
|
|
20240318,123000,387710540,6030,6030,6030,6030,0
|
|
20240318,122900,387710540,6030,6040,6040,6030,333
|
|
20240318,122800,385700670,6040,6040,6040,6040,27
|
|
20240318,122700,385537590,6050,6050,6050,6050,0
|
|
20240318,122600,385537590,6050,6050,6050,6040,33
|
|
20240318,122500,385338210,6040,6040,6040,6040,10
|
|
20240318,122400,385277810,6040,6040,6040,6040,0
|
|
20240318,122300,385277810,6040,6040,6040,6040,10
|
|
20240318,122200,385217410,6040,6040,6040,6040,27
|
|
20240318,122100,385054330,6040,6040,6040,6040,5
|
|
20240318,122000,385024130,6040,6040,6040,6040,0
|
|
20240318,121900,385024130,6040,6040,6040,6040,0
|
|
20240318,121800,385024130,6040,6040,6040,6040,0
|
|
20240318,121700,385024130,6040,6040,6040,6040,0
|
|
20240318,121600,385024130,6040,6040,6040,6040,0
|
|
20240318,121500,385024130,6040,6040,6040,6040,0
|
|
20240318,121400,385024130,6040,6040,6040,6040,2
|
|
20240318,121300,385012050,6050,6050,6050,6050,50
|
|
20240318,121200,384709550,6050,6050,6050,6050,1
|
|
20240318,121100,384703500,6050,6050,6050,6050,0
|
|
20240318,121000,384703500,6050,6050,6050,6050,0
|
|
20240318,120900,384703500,6050,6050,6050,6050,10
|
|
20240318,120800,384643000,6040,6040,6040,6040,0
|
|
20240318,120700,384643000,6040,6050,6050,6040,2401
|
|
20240318,120600,370140950,6030,6030,6030,6030,360
|
|
20240318,120500,367970150,6040,6030,6040,6030,2392
|
|
20240318,120400,353523470,6020,6020,6020,6020,1
|
|
20240318,120300,353517450,6040,6040,6040,6040,0
|
|
20240318,120200,353517450,6040,6040,6040,6040,2
|
|
20240318,120100,353505370,6020,6020,6020,6020,0
|
|
20240318,120000,353505370,6020,6030,6030,6020,28
|
|
20240318,115900,353336800,6030,6030,6030,6030,0
|
|
20240318,115800,353336800,6030,6030,6030,6030,27
|
|
20240318,115700,353173990,6040,6040,6040,6040,2
|
|
20240318,115600,353161910,6030,6030,6030,6030,0
|
|
20240318,115500,353161910,6030,6030,6030,6030,1
|
|
20240318,115400,353155880,6040,6040,6040,6040,140
|
|
20240318,115300,352310280,6040,6040,6040,6040,13
|
|
20240318,115200,352231760,6040,6040,6040,6040,2
|
|
20240318,115100,352219680,6030,6030,6030,6030,0
|
|
20240318,115000,352219680,6030,6030,6030,6030,27
|
|
20240318,114900,352056870,6040,6040,6040,6040,2000
|
|
20240318,114800,339976870,6040,6040,6040,6040,0
|
|
20240318,114700,339976870,6040,6040,6040,6040,0
|
|
20240318,114600,339976870,6040,6040,6040,6040,0
|
|
20240318,114500,339976870,6040,6030,6040,6030,7
|
|
20240318,114400,339934630,6020,6020,6020,6020,3
|
|
20240318,114300,339916570,6020,6020,6020,6020,0
|
|
20240318,114200,339916570,6020,6020,6020,6020,836
|
|
20240318,114100,334883850,6020,6020,6020,6020,0
|
|
20240318,114000,334883850,6020,6030,6030,6020,37
|
|
20240318,113900,334661010,6030,6030,6030,6030,20
|
|
20240318,113800,334540410,6030,6030,6030,6030,16
|
|
20240318,113700,334443930,6030,6030,6030,6030,106
|
|
20240318,113600,333804750,6030,6030,6030,6030,1
|
|
20240318,113500,333798720,6020,6020,6020,6020,17
|
|
20240318,113400,333696380,6020,6020,6020,6020,0
|
|
20240318,113300,333696380,6020,6020,6020,6020,14
|
|
20240318,113200,333612100,6020,6020,6020,6020,4
|
|
20240318,113100,333588020,6020,6020,6020,6020,1
|
|
20240318,113000,333582000,6010,6010,6020,6010,29
|
|
20240318,112900,333407700,6020,6020,6020,6020,0
|
|
20240318,112800,333407700,6020,6020,6020,6020,20
|
|
20240318,112700,333287300,6020,6020,6020,6020,2
|
|
20240318,112600,333275260,6010,6010,6010,6010,0
|
|
20240318,112500,333275260,6010,6010,6010,6010,0
|
|
20240318,112400,333275260,6010,6010,6010,6010,240
|
|
20240318,112300,331832860,6010,6000,6010,6000,363
|
|
20240318,112200,329652730,6010,6000,6010,6000,5407
|
|
20240318,112100,297210720,6000,6020,6020,6000,3019
|
|
20240318,112000,279066860,6020,6020,6020,6020,1
|
|
20240318,111900,279060840,6020,6020,6020,6020,0
|
|
20240318,111800,279060840,6020,6020,6020,6020,56
|
|
20240318,111700,278723720,6020,6020,6020,6020,0
|
|
20240318,111600,278723720,6020,6020,6020,6020,28
|
|
20240318,111500,278555160,6010,6010,6010,6010,2
|
|
20240318,111400,278543140,6020,6020,6020,6020,0
|
|
20240318,111300,278543140,6020,6020,6020,6020,2
|
|
20240318,111200,278531100,6020,6020,6020,6020,0
|
|
20240318,111100,278531100,6020,6020,6020,6020,15
|
|
20240318,111000,278440800,6020,6020,6020,6020,2785
|
|
20240318,110900,261675100,6020,6040,6040,6020,2154
|
|
20240318,110800,248685900,6040,6040,6040,6040,500
|
|
20240318,110700,245665900,6040,6040,6040,6040,0
|
|
20240318,110600,245665900,6040,6040,6040,6040,1000
|
|
20240318,110500,239625900,6040,6060,6060,6040,32
|
|
20240318,110400,239432530,6050,6050,6050,6050,0
|
|
20240318,110300,239432530,6050,6050,6050,6050,0
|
|
20240318,110200,239432530,6050,6050,6050,6050,0
|
|
20240318,110100,239432530,6050,6050,6050,6050,300
|
|
20240318,110000,237617530,6050,6040,6050,6040,47
|
|
20240318,105900,237333550,6040,6040,6040,6040,0
|
|
20240318,105800,237333550,6040,6040,6040,6040,0
|
|
20240318,105700,237333550,6040,6040,6040,6040,18
|
|
20240318,105600,237224830,6040,6040,6040,6040,998
|
|
20240318,105500,231196910,6040,6040,6040,6040,0
|
|
20240318,105400,231196910,6040,6040,6040,6040,0
|
|
20240318,105300,231196910,6040,6040,6040,6040,0
|
|
20240318,105200,231196910,6040,6040,6040,6040,0
|
|
20240318,105100,231196910,6040,6040,6040,6040,0
|
|
20240318,105000,231196910,6040,6040,6040,6040,0
|
|
20240318,104900,231196910,6040,6040,6040,6040,173
|
|
20240318,104800,230151990,6060,6060,6060,6060,3
|
|
20240318,104700,230133810,6050,6050,6050,6050,0
|
|
20240318,104600,230133810,6050,6040,6050,6040,1017
|
|
20240318,104500,223981320,6040,6040,6040,6040,1353
|
|
20240318,104400,215809200,6050,6050,6050,6050,2
|
|
20240318,104300,215797100,6050,6050,6050,6050,1
|
|
20240318,104200,215791050,6050,6040,6050,6040,29
|
|
20240318,104100,215615870,6050,6050,6050,6050,3
|
|
20240318,104000,215597720,6040,6040,6050,6040,62
|
|
20240318,103900,215223140,6050,6050,6050,6050,5
|
|
20240318,103800,215192890,6050,6050,6050,6050,82
|
|
20240318,103700,214696790,6050,6050,6050,6050,0
|
|
20240318,103600,214696790,6050,6050,6050,6050,0
|
|
20240318,103500,214696790,6050,6050,6050,6050,50
|
|
20240318,103400,214394290,6050,6050,6050,6050,33
|
|
20240318,103300,214194640,6040,6040,6040,6040,19
|
|
20240318,103200,214079880,6050,6050,6050,6050,50
|
|
20240318,103100,213777380,6050,6050,6050,6050,38
|
|
20240318,103000,213547480,6050,6050,6050,6050,0
|
|
20240318,102900,213547480,6050,6050,6050,6050,30
|
|
20240318,102800,213365980,6050,6050,6050,6050,3
|
|
20240318,102700,213347830,6050,6050,6050,6050,1
|
|
20240318,102600,213341780,6050,6050,6050,6050,0
|
|
20240318,102500,213341780,6050,6050,6050,6050,11
|
|
20240318,102400,213275230,6050,6030,6050,6030,53
|
|
20240318,102300,212954640,6030,6040,6040,6030,25
|
|
20240318,102200,212803660,6040,6040,6040,6040,35
|
|
20240318,102100,212592260,6050,6020,6050,6020,398
|
|
20240318,102000,210193880,6020,6020,6030,6020,108
|
|
20240318,101900,209543670,6020,6020,6020,6020,15
|
|
20240318,101800,209453370,6020,6020,6020,6020,352
|
|
20240318,101700,207334330,6030,6030,6030,6030,10
|
|
20240318,101600,207274030,6030,6030,6030,6030,3
|
|
20240318,101500,207255940,6030,6020,6030,6020,82
|
|
20240318,101400,206762080,6020,6020,6020,6020,270
|
|
20240318,101300,205136680,6020,6020,6020,6020,1385
|
|
20240318,101200,196798980,6030,6030,6030,6030,860
|
|
20240318,101100,191613180,6030,6030,6030,6030,1
|
|
20240318,101000,191607150,6030,6030,6030,6030,7
|
|
20240318,100900,191564940,6030,6030,6030,6030,35
|
|
20240318,100800,191353890,6030,6040,6040,6030,155
|
|
20240318,100700,190417740,6040,6030,6040,6030,2
|
|
20240318,100600,190405670,6030,6030,6030,6030,5
|
|
20240318,100500,190375520,6030,6030,6030,6030,32
|
|
20240318,100400,190182560,6040,6030,6040,6030,117
|
|
20240318,100300,189476750,6040,6040,6040,6040,8
|
|
20240318,100200,189428430,6030,6030,6030,6030,56
|
|
20240318,100100,189090750,6030,6030,6030,6030,25
|
|
20240318,100000,188940000,6030,6030,6030,6030,27
|
|
20240318,095900,188777190,6040,6030,6040,6030,682
|
|
20240318,095800,184664720,6040,6040,6050,6040,72
|
|
20240318,095700,184229410,6040,6040,6040,6040,0
|
|
20240318,095600,184229410,6040,6030,6040,6030,441
|
|
20240318,095500,181569680,6030,6020,6030,6020,126
|
|
20240318,095400,180811110,6010,6010,6010,6010,0
|
|
20240318,095300,180811110,6010,6020,6020,6010,37
|
|
20240318,095200,180588690,6020,6010,6020,6010,287
|
|
20240318,095100,178863800,6010,6010,6010,6010,27
|
|
20240318,095000,178701530,6010,6000,6010,6000,106
|
|
20240318,094900,178065470,6000,6010,6010,6000,1280
|
|
20240318,094800,170384000,6010,6000,6010,6000,161
|
|
20240318,094700,169416660,6010,6010,6010,6010,261
|
|
20240318,094600,167848050,6010,6000,6010,6000,1200
|
|
20240318,094500,160646850,6010,6010,6010,6010,58
|
|
20240318,094400,160298270,6010,6000,6010,6000,197
|
|
20240318,094300,159115300,6000,6000,6020,6000,124
|
|
20240318,094200,158370660,6010,6010,6010,6010,302
|
|
20240318,094100,156555640,5990,5990,5990,5990,172
|
|
20240318,094000,155525360,6010,6010,6010,6000,850
|
|
20240318,093900,150424940,6010,5990,6010,5990,24
|
|
20240318,093800,150281160,5980,5990,5990,5970,4791
|
|
20240318,093700,121602350,5980,6030,6030,5970,9669
|
|
20240318,093600,63552920,6030,6040,6040,6030,736
|
|
20240318,093500,59114830,6040,6040,6040,6040,15
|
|
20240318,093400,59024230,6030,6030,6030,6030,27
|
|
20240318,093300,58861420,6030,6050,6050,6030,769
|
|
20240318,093200,54221540,6040,6040,6040,6040,43
|
|
20240318,093100,53961820,6040,6040,6040,6040,205
|
|
20240318,093000,52723620,6040,6060,6060,6040,164
|
|
20240318,092900,51732480,6060,6060,6060,6060,0
|
|
20240318,092800,51732480,6060,6060,6060,6060,107
|
|
20240318,092700,51084060,6050,6050,6050,6050,5
|
|
20240318,092600,51053810,6060,6060,6060,6040,212
|
|
20240318,092500,49772690,6050,6060,6060,6050,369
|
|
20240318,092400,47536740,6050,6050,6050,6050,0
|
|
20240318,092300,47536740,6050,6050,6050,6050,27
|
|
20240318,092200,47373390,6050,6050,6050,6050,14
|
|
20240318,092100,47288690,6060,6050,6060,6050,16
|
|
20240318,092000,47191790,6050,6060,6060,6050,3
|
|
20240318,091900,47173630,6040,6050,6050,6040,1405
|
|
20240318,091800,38678380,6060,6060,6060,6060,80
|
|
20240318,091700,38193580,6060,6060,6060,6060,145
|
|
20240318,091600,37314880,6070,6090,6090,6070,887
|
|
20240318,091500,31926810,6090,6090,6090,6090,229
|
|
20240318,091400,30532200,6090,6090,6090,6090,1011
|
|
20240318,091300,24375210,6090,6090,6090,6090,16
|
|
20240318,091200,24277770,6080,6080,6080,6080,0
|
|
20240318,091100,24277770,6080,6080,6090,6080,218
|
|
20240318,091000,22950330,6090,6090,6090,6090,0
|
|
20240318,090900,22950330,6090,6090,6090,6090,10
|
|
20240318,090800,22889430,6080,6080,6080,6080,1
|
|
20240318,090700,22883350,6090,6080,6090,6080,7
|
|
20240318,090600,22840740,6080,6080,6080,6080,44
|
|
20240318,090500,22573220,6090,6090,6090,6090,0
|
|
20240318,090400,22573220,6090,6090,6090,6090,0
|
|
20240318,090300,22573220,6090,6090,6090,6090,20
|
|
20240318,090200,22451420,6090,6050,6090,6050,2066
|
|
20240318,090100,9952040,6050,6050,6050,6040,687
|
|
20240318,090000,5802000,6040,6040,6040,6040,900
|