699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,203600,464789740,17480,17480,17480,17480,220
|
|
20240318,203500,464789740,17480,17480,17480,17480,0
|
|
20240318,203400,464789740,17480,17480,17480,17480,0
|
|
20240318,203300,464789740,17480,17480,17480,17480,0
|
|
20240318,203200,464789740,17480,17480,17480,17480,0
|
|
20240318,203100,464789740,17480,17480,17480,17480,0
|
|
20240318,203000,464789740,17480,17480,17480,17480,0
|
|
20240318,202900,464789740,17480,17480,17480,17480,0
|
|
20240318,202800,464789740,17480,17480,17480,17480,0
|
|
20240318,202700,464789740,17480,17480,17480,17480,0
|
|
20240318,202600,464789740,17480,17480,17480,17480,0
|
|
20240318,202500,464789740,17480,17480,17480,17480,0
|
|
20240318,202400,464789740,17480,17480,17480,17480,0
|
|
20240318,202300,464789740,17480,17480,17480,17480,0
|
|
20240318,202200,464789740,17480,17480,17480,17480,0
|
|
20240318,202100,464789740,17480,17480,17480,17480,0
|
|
20240318,202000,464789740,17480,17480,17480,17480,0
|
|
20240318,201900,464789740,17480,17480,17480,17480,0
|
|
20240318,201800,464789740,17480,17480,17480,17480,0
|
|
20240318,201700,464789740,17480,17480,17480,17480,0
|
|
20240318,201600,464789740,17480,17480,17480,17480,0
|
|
20240318,201500,464789740,17480,17480,17480,17480,0
|
|
20240318,201400,464789740,17480,17480,17480,17480,0
|
|
20240318,201300,464789740,17480,17480,17480,17480,0
|
|
20240318,201200,464789740,17480,17480,17480,17480,0
|
|
20240318,201100,464789740,17480,17480,17480,17480,0
|
|
20240318,201000,464789740,17480,17480,17480,17480,0
|
|
20240318,200900,464789740,17480,17480,17480,17480,0
|
|
20240318,200800,464789740,17480,17480,17480,17480,0
|
|
20240318,200700,464789740,17480,17480,17480,17480,0
|
|
20240318,200600,464789740,17480,17480,17480,17480,220
|
|
20240318,200500,464789740,17480,17480,17480,17480,0
|
|
20240318,200400,464789740,17480,17480,17480,17480,0
|
|
20240318,200300,464789740,17480,17480,17480,17480,0
|
|
20240318,200200,464789740,17480,17480,17480,17480,0
|
|
20240318,200100,464789740,17480,17480,17480,17480,0
|
|
20240318,200000,464789740,17480,17480,17480,17480,0
|
|
20240318,195900,464789740,17480,17480,17480,17480,0
|
|
20240318,195800,464789740,17480,17480,17480,17480,0
|
|
20240318,195700,464789740,17480,17480,17480,17480,0
|
|
20240318,195600,464789740,17480,17480,17480,17480,0
|
|
20240318,195500,464789740,17480,17480,17480,17480,0
|
|
20240318,195400,464789740,17480,17480,17480,17480,0
|
|
20240318,195300,464789740,17480,17480,17480,17480,0
|
|
20240318,195200,464789740,17480,17480,17480,17480,0
|
|
20240318,195100,464789740,17480,17480,17480,17480,0
|
|
20240318,195000,464789740,17480,17480,17480,17480,0
|
|
20240318,194900,464789740,17480,17480,17480,17480,0
|
|
20240318,194800,464789740,17480,17480,17480,17480,0
|
|
20240318,194700,464789740,17480,17480,17480,17480,0
|
|
20240318,194600,464789740,17480,17480,17480,17480,0
|
|
20240318,194500,464789740,17480,17480,17480,17480,0
|
|
20240318,194400,464789740,17480,17480,17480,17480,0
|
|
20240318,194300,464789740,17480,17480,17480,17480,0
|
|
20240318,194200,464789740,17480,17480,17480,17480,0
|
|
20240318,194100,464789740,17480,17480,17480,17480,0
|
|
20240318,194000,464789740,17480,17480,17480,17480,0
|
|
20240318,193900,464789740,17480,17480,17480,17480,0
|
|
20240318,193800,464789740,17480,17480,17480,17480,0
|
|
20240318,193700,464789740,17480,17480,17480,17480,0
|
|
20240318,193600,464789740,17480,17480,17480,17480,220
|
|
20240318,193500,464789740,17480,17480,17480,17480,0
|
|
20240318,193400,464789740,17480,17480,17480,17480,0
|
|
20240318,193300,464789740,17480,17480,17480,17480,0
|
|
20240318,193200,464789740,17480,17480,17480,17480,0
|
|
20240318,193100,464789740,17480,17480,17480,17480,0
|
|
20240318,193000,464789740,17480,17480,17480,17480,0
|
|
20240318,192900,464789740,17480,17480,17480,17480,0
|
|
20240318,192800,464789740,17480,17480,17480,17480,0
|
|
20240318,192700,464789740,17480,17480,17480,17480,0
|
|
20240318,192600,464789740,17480,17480,17480,17480,0
|
|
20240318,192500,464789740,17480,17480,17480,17480,0
|
|
20240318,192400,464789740,17480,17480,17480,17480,0
|
|
20240318,192300,464789740,17480,17480,17480,17480,0
|
|
20240318,192200,464789740,17480,17480,17480,17480,0
|
|
20240318,192100,464789740,17480,17480,17480,17480,0
|
|
20240318,192000,464789740,17480,17480,17480,17480,0
|
|
20240318,191900,464789740,17480,17480,17480,17480,0
|
|
20240318,191800,464789740,17480,17480,17480,17480,0
|
|
20240318,191700,464789740,17480,17480,17480,17480,0
|
|
20240318,191600,464789740,17480,17480,17480,17480,0
|
|
20240318,191500,464789740,17480,17480,17480,17480,0
|
|
20240318,191400,464789740,17480,17480,17480,17480,0
|
|
20240318,191300,464789740,17480,17480,17480,17480,0
|
|
20240318,191200,464789740,17480,17480,17480,17480,0
|
|
20240318,191100,464789740,17480,17480,17480,17480,0
|
|
20240318,191000,464789740,17480,17480,17480,17480,0
|
|
20240318,190900,464789740,17480,17480,17480,17480,0
|
|
20240318,190800,464789740,17480,17480,17480,17480,0
|
|
20240318,190700,464789740,17480,17480,17480,17480,0
|
|
20240318,190600,464789740,17480,17480,17480,17480,220
|
|
20240318,190500,464789740,17480,17480,17480,17480,0
|
|
20240318,190400,464789740,17480,17480,17480,17480,0
|
|
20240318,190300,464789740,17480,17480,17480,17480,0
|
|
20240318,190200,464789740,17480,17480,17480,17480,0
|
|
20240318,190100,464789740,17480,17480,17480,17480,0
|
|
20240318,190000,464789740,17480,17480,17480,17480,0
|
|
20240318,185900,464789740,17480,17480,17480,17480,0
|
|
20240318,185800,464789740,17480,17480,17480,17480,0
|
|
20240318,185700,464789740,17480,17480,17480,17480,0
|
|
20240318,185600,464789740,17480,17480,17480,17480,0
|
|
20240318,185500,464789740,17480,17480,17480,17480,0
|
|
20240318,185400,464789740,17480,17480,17480,17480,0
|
|
20240318,185300,464789740,17480,17480,17480,17480,0
|
|
20240318,185200,464789740,17480,17480,17480,17480,0
|
|
20240318,185100,464789740,17480,17480,17480,17480,0
|
|
20240318,185000,464789740,17480,17480,17480,17480,0
|
|
20240318,184900,464789740,17480,17480,17480,17480,0
|
|
20240318,184800,464789740,17480,17480,17480,17480,0
|
|
20240318,184700,464789740,17480,17480,17480,17480,0
|
|
20240318,184600,464789740,17480,17480,17480,17480,0
|
|
20240318,184500,464789740,17480,17480,17480,17480,0
|
|
20240318,184400,464789740,17480,17480,17480,17480,0
|
|
20240318,184300,464789740,17480,17480,17480,17480,0
|
|
20240318,184200,464789740,17480,17480,17480,17480,0
|
|
20240318,184100,464789740,17480,17480,17480,17480,0
|
|
20240318,184000,464789740,17480,17480,17480,17480,0
|
|
20240318,183900,464789740,17480,17480,17480,17480,0
|
|
20240318,183800,464789740,17480,17480,17480,17480,0
|
|
20240318,183700,464789740,17480,17480,17480,17480,0
|
|
20240318,183600,464789740,17480,17480,17480,17480,220
|
|
20240318,183500,464789740,17480,17480,17480,17480,0
|
|
20240318,183400,464789740,17480,17480,17480,17480,0
|
|
20240318,183300,464789740,17480,17480,17480,17480,0
|
|
20240318,183200,464789740,17480,17480,17480,17480,0
|
|
20240318,183100,464789740,17480,17480,17480,17480,0
|
|
20240318,183000,464789740,17480,17480,17480,17480,0
|
|
20240318,182900,464789740,17480,17480,17480,17480,0
|
|
20240318,182800,464789740,17480,17480,17480,17480,0
|
|
20240318,182700,464789740,17480,17480,17480,17480,0
|
|
20240318,182600,464789740,17480,17480,17480,17480,0
|
|
20240318,182500,464789740,17480,17480,17480,17480,0
|
|
20240318,182400,464789740,17480,17480,17480,17480,0
|
|
20240318,182300,464789740,17480,17480,17480,17480,0
|
|
20240318,182200,464789740,17480,17480,17480,17480,0
|
|
20240318,182100,464789740,17480,17480,17480,17480,0
|
|
20240318,182000,464789740,17480,17480,17480,17480,0
|
|
20240318,181900,464789740,17480,17480,17480,17480,0
|
|
20240318,181800,464789740,17480,17480,17480,17480,0
|
|
20240318,181700,464789740,17480,17480,17480,17480,0
|
|
20240318,181600,464789740,17480,17480,17480,17480,0
|
|
20240318,181500,464789740,17480,17480,17480,17480,0
|
|
20240318,181400,464789740,17480,17480,17480,17480,0
|
|
20240318,181300,464789740,17480,17480,17480,17480,0
|
|
20240318,181200,464789740,17480,17480,17480,17480,0
|
|
20240318,181100,464789740,17480,17480,17480,17480,0
|
|
20240318,181000,464789740,17480,17480,17480,17480,0
|
|
20240318,180900,464789740,17480,17480,17480,17480,0
|
|
20240318,180800,464789740,17480,17480,17480,17480,0
|
|
20240318,180700,464789740,17480,17480,17480,17480,0
|
|
20240318,180600,464789740,17480,17480,17480,17480,220
|
|
20240318,180500,464789740,17480,17480,17480,17480,0
|
|
20240318,180400,464789740,17480,17480,17480,17480,0
|
|
20240318,180300,464789740,17480,17480,17480,17480,0
|
|
20240318,180200,464789740,17480,17480,17480,17480,0
|
|
20240318,180100,464789740,17480,17480,17480,17480,0
|
|
20240318,180000,464789740,17480,17480,17480,17480,0
|
|
20240318,175900,464789740,17480,17480,17480,17480,0
|
|
20240318,175800,464789740,17480,17480,17480,17480,0
|
|
20240318,175700,464789740,17480,17480,17480,17480,0
|
|
20240318,175600,464789740,17480,17480,17480,17480,0
|
|
20240318,175500,464789740,17480,17480,17480,17480,0
|
|
20240318,175400,464789740,17480,17480,17480,17480,0
|
|
20240318,175300,464789740,17480,17480,17480,17480,0
|
|
20240318,175200,464789740,17480,17480,17480,17480,0
|
|
20240318,175100,464789740,17480,17480,17480,17480,0
|
|
20240318,175000,464789740,17480,17480,17480,17480,0
|
|
20240318,174900,464789740,17480,17480,17480,17480,0
|
|
20240318,174800,464789740,17480,17480,17480,17480,0
|
|
20240318,174700,464789740,17480,17480,17480,17480,0
|
|
20240318,174600,464789740,17480,17480,17480,17480,0
|
|
20240318,174500,464789740,17480,17480,17480,17480,0
|
|
20240318,174400,464789740,17480,17480,17480,17480,0
|
|
20240318,174300,464789740,17480,17480,17480,17480,0
|
|
20240318,174200,464789740,17480,17480,17480,17480,0
|
|
20240318,174100,464789740,17480,17480,17480,17480,0
|
|
20240318,174000,464789740,17480,17480,17480,17480,0
|
|
20240318,173900,464789740,17480,17480,17480,17480,0
|
|
20240318,173800,464789740,17480,17480,17480,17480,0
|
|
20240318,173700,464789740,17480,17480,17480,17480,0
|
|
20240318,173600,464789740,17480,17480,17480,17480,220
|
|
20240318,173500,464789740,17480,17480,17480,17480,0
|
|
20240318,173400,464789740,17480,17480,17480,17480,0
|
|
20240318,173300,464789740,17480,17480,17480,17480,0
|
|
20240318,173200,464789740,17480,17480,17480,17480,0
|
|
20240318,173100,464789740,17480,17480,17480,17480,0
|
|
20240318,173000,464789740,17480,17480,17480,17480,0
|
|
20240318,172900,464789740,17480,17480,17480,17480,0
|
|
20240318,172800,464789740,17480,17480,17480,17480,0
|
|
20240318,172700,464789740,17480,17480,17480,17480,0
|
|
20240318,172600,464789740,17480,17480,17480,17480,0
|
|
20240318,172500,464789740,17480,17480,17480,17480,0
|
|
20240318,172400,464789740,17480,17480,17480,17480,0
|
|
20240318,172300,464789740,17480,17480,17480,17480,0
|
|
20240318,172200,464789740,17480,17480,17480,17480,0
|
|
20240318,172100,464789740,17480,17480,17480,17480,0
|
|
20240318,172000,464789740,17480,17480,17480,17480,0
|
|
20240318,171900,464789740,17480,17480,17480,17480,0
|
|
20240318,171800,464789740,17480,17480,17480,17480,0
|
|
20240318,171700,464789740,17480,17480,17480,17480,0
|
|
20240318,171600,464789740,17480,17480,17480,17480,0
|
|
20240318,171500,464789740,17480,17480,17480,17480,0
|
|
20240318,171400,464789740,17480,17480,17480,17480,0
|
|
20240318,171300,464789740,17480,17480,17480,17480,0
|
|
20240318,171200,464789740,17480,17480,17480,17480,0
|
|
20240318,171100,464789740,17480,17480,17480,17480,0
|
|
20240318,171000,464789740,17480,17480,17480,17480,0
|
|
20240318,170900,464789740,17480,17480,17480,17480,0
|
|
20240318,170800,464789740,17480,17480,17480,17480,0
|
|
20240318,170700,464789740,17480,17480,17480,17480,0
|
|
20240318,170600,464789740,17480,17480,17480,17480,220
|
|
20240318,170500,464789740,17480,17480,17480,17480,0
|
|
20240318,170400,464789740,17480,17480,17480,17480,0
|
|
20240318,170300,464789740,17480,17480,17480,17480,0
|
|
20240318,170200,464789740,17480,17480,17480,17480,0
|
|
20240318,170100,464789740,17480,17480,17480,17480,0
|
|
20240318,170000,464789740,17480,17480,17480,17480,0
|
|
20240318,165900,464789740,17480,17480,17480,17480,0
|
|
20240318,165800,464789740,17480,17480,17480,17480,0
|
|
20240318,165700,464789740,17480,17480,17480,17480,0
|
|
20240318,165600,464789740,17480,17480,17480,17480,0
|
|
20240318,165500,464789740,17480,17480,17480,17480,0
|
|
20240318,165400,464789740,17480,17480,17480,17480,0
|
|
20240318,165300,464789740,17480,17480,17480,17480,0
|
|
20240318,165200,464789740,17480,17480,17480,17480,0
|
|
20240318,165100,464789740,17480,17480,17480,17480,0
|
|
20240318,165000,464789740,17480,17480,17480,17480,0
|
|
20240318,164900,464789740,17480,17480,17480,17480,0
|
|
20240318,164800,464789740,17480,17480,17480,17480,0
|
|
20240318,164700,464789740,17480,17480,17480,17480,0
|
|
20240318,164600,464789740,17480,17480,17480,17480,0
|
|
20240318,164500,464789740,17480,17480,17480,17480,0
|
|
20240318,164400,464789740,17480,17480,17480,17480,0
|
|
20240318,164300,464789740,17480,17480,17480,17480,0
|
|
20240318,164200,464789740,17480,17480,17480,17480,0
|
|
20240318,164100,464789740,17480,17480,17480,17480,0
|
|
20240318,164000,464789740,17480,17480,17480,17480,0
|
|
20240318,163900,464789740,17480,17480,17480,17480,0
|
|
20240318,163800,464789740,17480,17480,17480,17480,0
|
|
20240318,163700,464789740,17480,17480,17480,17480,0
|
|
20240318,163600,464789740,17480,17480,17480,17480,220
|
|
20240318,163500,464789740,17480,17480,17480,17480,0
|
|
20240318,163400,464789740,17480,17480,17480,17480,0
|
|
20240318,163300,464789740,17480,17480,17480,17480,0
|
|
20240318,163200,464789740,17480,17480,17480,17480,0
|
|
20240318,163100,464789740,17480,17480,17480,17480,0
|
|
20240318,163000,464789740,17480,17480,17480,17480,0
|
|
20240318,162900,464789740,17480,17480,17480,17480,0
|
|
20240318,162800,464789740,17480,17480,17480,17480,0
|
|
20240318,162700,464789740,17480,17480,17480,17480,0
|
|
20240318,162600,464789740,17480,17480,17480,17480,0
|
|
20240318,162500,464789740,17480,17480,17480,17480,0
|
|
20240318,162400,464789740,17480,17480,17480,17480,0
|
|
20240318,162300,464789740,17480,17480,17480,17480,0
|
|
20240318,162200,464789740,17480,17480,17480,17480,0
|
|
20240318,162100,464789740,17480,17480,17480,17480,0
|
|
20240318,162000,464789740,17480,17480,17480,17480,0
|
|
20240318,161900,464789740,17480,17480,17480,17480,0
|
|
20240318,161800,464789740,17480,17480,17480,17480,0
|
|
20240318,161700,464789740,17480,17480,17480,17480,0
|
|
20240318,161600,464789740,17480,17480,17480,17480,0
|
|
20240318,161500,464789740,17480,17480,17480,17480,0
|
|
20240318,161400,464789740,17480,17480,17480,17480,0
|
|
20240318,161300,464789740,17480,17480,17480,17480,0
|
|
20240318,161200,464789740,17480,17480,17480,17480,0
|
|
20240318,161100,464789740,17480,17480,17480,17480,0
|
|
20240318,161000,464789740,17480,17480,17480,17480,0
|
|
20240318,160900,464789740,17480,17480,17480,17480,0
|
|
20240318,160800,464789740,17480,17480,17480,17480,0
|
|
20240318,160700,464789740,17480,17480,17480,17480,0
|
|
20240318,160600,464789740,17480,17480,17480,17480,220
|
|
20240318,160500,464789740,17480,17480,17480,17480,0
|
|
20240318,160400,464789740,17480,17480,17480,17480,0
|
|
20240318,160300,464789740,17480,17480,17480,17480,0
|
|
20240318,160200,464789740,17480,17480,17480,17480,0
|
|
20240318,160100,464789740,17480,17480,17480,17480,0
|
|
20240318,160000,464789740,17480,17480,17480,17480,0
|
|
20240318,155900,464789740,17480,17480,17480,17480,0
|
|
20240318,155800,464789740,17480,17480,17480,17480,0
|
|
20240318,155700,464789740,17480,17480,17480,17480,0
|
|
20240318,155600,464789740,17480,17480,17480,17480,0
|
|
20240318,155500,464789740,17480,17480,17480,17480,0
|
|
20240318,155400,464789740,17480,17480,17480,17480,0
|
|
20240318,155300,464789740,17480,17480,17480,17480,0
|
|
20240318,155200,464789740,17480,17480,17480,17480,0
|
|
20240318,155100,464789740,17480,17480,17480,17480,0
|
|
20240318,155000,464789740,17480,17480,17480,17480,0
|
|
20240318,154900,464789740,17480,17480,17480,17480,0
|
|
20240318,154800,464789740,17480,17480,17480,17480,0
|
|
20240318,154700,464789740,17480,17480,17480,17480,0
|
|
20240318,154600,464789740,17480,17480,17480,17480,0
|
|
20240318,154500,464789740,17480,17480,17480,17480,0
|
|
20240318,154400,464789740,17480,17480,17480,17480,0
|
|
20240318,154300,464789740,17480,17480,17480,17480,0
|
|
20240318,154200,464789740,17480,17480,17480,17480,0
|
|
20240318,154100,464789740,17480,17480,17480,17480,0
|
|
20240318,154000,464789740,17480,17480,17480,17480,0
|
|
20240318,153900,464789740,17480,17480,17480,17480,0
|
|
20240318,153800,464789740,17480,17480,17480,17480,0
|
|
20240318,153700,464789740,17480,17480,17480,17480,0
|
|
20240318,153600,464789740,17480,17480,17480,17480,220
|
|
20240318,153500,464789740,17480,17480,17480,17480,0
|
|
20240318,153400,464789740,17480,17480,17480,17480,0
|
|
20240318,153300,464789740,17480,17480,17480,17480,0
|
|
20240318,153200,464789740,17480,17480,17480,17480,0
|
|
20240318,153100,464789740,17480,17480,17480,17480,0
|
|
20240318,153000,464789740,17480,17480,17480,17480,220
|
|
20240318,152900,460944140,17560,17560,17560,17560,0
|
|
20240318,152800,460944140,17560,17560,17560,17560,0
|
|
20240318,152700,460944140,17560,17560,17560,17560,0
|
|
20240318,152600,460944140,17560,17560,17560,17560,0
|
|
20240318,152500,460944140,17560,17560,17560,17560,0
|
|
20240318,152400,460944140,17560,17560,17560,17560,0
|
|
20240318,152300,460944140,17560,17560,17560,17560,0
|
|
20240318,152200,460944140,17560,17560,17560,17560,0
|
|
20240318,152100,460944140,17560,17560,17560,17560,0
|
|
20240318,152000,460944140,17560,17560,17560,17560,0
|
|
20240318,151900,460944140,17560,17510,17560,17460,36
|
|
20240318,151800,460314800,17570,17560,17570,17560,2
|
|
20240318,151700,460279670,17550,17510,17570,17460,34
|
|
20240318,151600,459684550,17570,17510,17570,17510,4
|
|
20240318,151500,459614390,17580,17560,17580,17550,66
|
|
20240318,151400,458454210,17580,17580,17580,17580,0
|
|
20240318,151300,458454210,17580,17580,17580,17580,33
|
|
20240318,151200,457874070,17580,17580,17580,17580,10
|
|
20240318,151100,457698270,17580,17580,17580,17580,0
|
|
20240318,151000,457698270,17580,17530,17580,17530,7
|
|
20240318,150900,457575260,17580,17580,17580,17580,0
|
|
20240318,150800,457575260,17580,17580,17580,17580,25
|
|
20240318,150700,457135760,17590,17590,17590,17590,0
|
|
20240318,150600,457135760,17590,17590,17590,17590,0
|
|
20240318,150500,457135760,17590,17590,17590,17590,10
|
|
20240318,150400,456959860,17590,17590,17590,17590,0
|
|
20240318,150300,456959860,17590,17510,17590,17450,669
|
|
20240318,150200,445270400,17450,17510,17510,17450,67
|
|
20240318,150100,444098370,17540,17540,17540,17540,1
|
|
20240318,150000,444080830,17550,17560,17560,17550,343
|
|
20240318,145900,438057910,17600,17590,17600,17590,21
|
|
20240318,145800,437688510,17610,17610,17610,17580,111
|
|
20240318,145700,435736770,17610,17560,17610,17560,962
|
|
20240318,145600,418801600,17570,17560,17570,17560,50
|
|
20240318,145500,417923480,17560,17550,17560,17550,35
|
|
20240318,145400,417308910,17550,17560,17560,17550,82
|
|
20240318,145300,415869470,17550,17560,17560,17550,80
|
|
20240318,145200,414464820,17560,17530,17560,17530,132
|
|
20240318,145100,412149950,17520,17520,17520,17520,10
|
|
20240318,145000,411974750,17510,17510,17510,17510,41
|
|
20240318,144900,411256840,17510,17570,17570,17510,24
|
|
20240318,144800,410836000,17570,17550,17570,17550,43
|
|
20240318,144700,410080510,17530,17540,17560,17530,135
|
|
20240318,144600,407712360,17530,17530,17530,17530,1
|
|
20240318,144500,407694830,17500,17500,17500,17500,1
|
|
20240318,144400,407677330,17500,17560,17560,17500,618
|
|
20240318,144300,396852980,17550,17570,17570,17550,100
|
|
20240318,144200,395096980,17560,17630,17630,17560,20
|
|
20240318,144100,394744660,17620,17490,17620,17490,1621
|
|
20240318,144000,366297530,17440,17420,17490,17410,730
|
|
20240318,143900,353567630,17420,17360,17420,17350,3593
|
|
20240318,143800,291107520,17350,17300,17350,17270,2033
|
|
20240318,143700,255880820,17290,17290,17290,17290,439
|
|
20240318,143600,248290510,17280,17280,17280,17280,1
|
|
20240318,143500,248273230,17290,17290,17290,17290,0
|
|
20240318,143400,248273230,17290,17290,17290,17290,1
|
|
20240318,143300,248255940,17280,17280,17280,17280,0
|
|
20240318,143200,248255940,17280,17280,17280,17280,0
|
|
20240318,143100,248255940,17280,17280,17280,17280,0
|
|
20240318,143000,248255940,17280,17280,17280,17280,0
|
|
20240318,142900,248255940,17280,17280,17280,17280,0
|
|
20240318,142800,248255940,17280,17280,17280,17280,1
|
|
20240318,142700,248238660,17280,17280,17280,17280,1
|
|
20240318,142600,248221380,17280,17280,17280,17280,94
|
|
20240318,142500,246597060,17290,17290,17290,17290,139
|
|
20240318,142400,244193750,17280,17270,17280,17260,703
|
|
20240318,142300,232050160,17260,17260,17260,17260,0
|
|
20240318,142200,232050160,17260,17250,17260,17250,117
|
|
20240318,142100,230030890,17250,17250,17250,17250,70
|
|
20240318,142000,228823390,17260,17260,17260,17260,0
|
|
20240318,141900,228823390,17260,17250,17260,17250,4
|
|
20240318,141800,228754380,17250,17250,17250,17250,27
|
|
20240318,141700,228288630,17250,17250,17250,17250,223
|
|
20240318,141600,224441880,17250,17250,17250,17250,1
|
|
20240318,141500,224424630,17250,17250,17250,17250,38
|
|
20240318,141400,223769130,17250,17250,17250,17250,62
|
|
20240318,141300,222699630,17250,17250,17250,17140,1008
|
|
20240318,141200,205372860,17250,17250,17250,17250,0
|
|
20240318,141100,205372860,17250,17250,17250,17250,0
|
|
20240318,141000,205372860,17250,17250,17250,17250,0
|
|
20240318,140900,205372860,17250,17250,17250,17250,38
|
|
20240318,140800,204717360,17250,17250,17250,17250,10
|
|
20240318,140700,204544860,17250,17250,17250,17250,0
|
|
20240318,140600,204544860,17250,17250,17250,17250,8
|
|
20240318,140500,204406860,17250,17250,17250,17250,0
|
|
20240318,140400,204406860,17250,17250,17250,17250,115
|
|
20240318,140300,202423110,17260,17260,17260,17260,1
|
|
20240318,140200,202405850,17250,17250,17250,17250,30
|
|
20240318,140100,201888350,17260,17260,17260,17260,0
|
|
20240318,140000,201888350,17260,17250,17260,17250,18
|
|
20240318,135900,201577730,17250,17250,17250,17250,206
|
|
20240318,135800,198024230,17260,17260,17260,17260,3
|
|
20240318,135700,197972450,17250,17250,17250,17250,293
|
|
20240318,135600,192918200,17250,17250,17250,17250,0
|
|
20240318,135500,192918200,17250,17250,17250,17250,1
|
|
20240318,135400,192900950,17250,17250,17250,17250,0
|
|
20240318,135300,192900950,17250,17250,17250,17250,0
|
|
20240318,135200,192900950,17250,17250,17250,17250,30
|
|
20240318,135100,192383450,17260,17260,17260,17260,5
|
|
20240318,135000,192297150,17260,17260,17260,17260,59
|
|
20240318,134900,191278810,17280,17270,17280,17270,60
|
|
20240318,134800,190242030,17270,17180,17270,17180,1290
|
|
20240318,134700,168019380,17180,17170,17180,17170,333
|
|
20240318,134600,162298450,17170,17170,17170,17170,3
|
|
20240318,134500,162246940,17140,17140,17140,17140,7
|
|
20240318,134400,162126960,17140,17140,17140,17140,2
|
|
20240318,134300,162092680,17120,17130,17130,17120,301
|
|
20240318,134200,156937050,17130,17130,17130,17130,3
|
|
20240318,134100,156885660,17130,17130,17130,17130,3
|
|
20240318,134000,156834270,17130,17140,17140,17130,47
|
|
20240318,133900,156028720,17190,17190,17190,17190,0
|
|
20240318,133800,156028720,17190,17190,17190,17190,0
|
|
20240318,133700,156028720,17190,17190,17190,17190,0
|
|
20240318,133600,156028720,17190,17190,17190,17190,0
|
|
20240318,133500,156028720,17190,17190,17190,17190,0
|
|
20240318,133400,156028720,17190,17190,17190,17190,0
|
|
20240318,133300,156028720,17190,17190,17190,17190,0
|
|
20240318,133200,156028720,17190,17190,17190,17190,0
|
|
20240318,133100,156028720,17190,17190,17190,17190,0
|
|
20240318,133000,156028720,17190,17190,17190,17190,0
|
|
20240318,132900,156028720,17190,17190,17190,17190,0
|
|
20240318,132800,156028720,17190,17190,17190,17190,0
|
|
20240318,132700,156028720,17190,17190,17190,17190,0
|
|
20240318,132600,156028720,17190,17190,17190,17190,0
|
|
20240318,132500,156028720,17190,17190,17190,17190,0
|
|
20240318,132400,156028720,17190,17190,17190,17190,0
|
|
20240318,132300,156028720,17190,17190,17190,17190,0
|
|
20240318,132200,156028720,17190,17190,17190,17190,0
|
|
20240318,132100,156028720,17190,17190,17190,17190,0
|
|
20240318,132000,156028720,17190,17190,17190,17190,0
|
|
20240318,131900,156028720,17190,17190,17190,17190,2
|
|
20240318,131800,155994340,17190,17190,17190,17190,0
|
|
20240318,131700,155994340,17190,17180,17190,17180,11
|
|
20240318,131600,155805310,17130,17130,17130,17130,0
|
|
20240318,131500,155805310,17130,17130,17130,17130,0
|
|
20240318,131400,155805310,17130,17130,17130,17130,0
|
|
20240318,131300,155805310,17130,17130,17130,17130,0
|
|
20240318,131200,155805310,17130,17130,17130,17130,0
|
|
20240318,131100,155805310,17130,17130,17130,17130,0
|
|
20240318,131000,155805310,17130,17130,17130,17130,0
|
|
20240318,130900,155805310,17130,17130,17130,17130,0
|
|
20240318,130800,155805310,17130,17130,17130,17130,0
|
|
20240318,130700,155805310,17130,17130,17130,17130,0
|
|
20240318,130600,155805310,17130,17130,17130,17130,0
|
|
20240318,130500,155805310,17130,17130,17130,17130,0
|
|
20240318,130400,155805310,17130,17130,17130,17130,0
|
|
20240318,130300,155805310,17130,17130,17130,17130,0
|
|
20240318,130200,155805310,17130,17130,17130,17130,0
|
|
20240318,130100,155805310,17130,17130,17130,17130,0
|
|
20240318,130000,155805310,17130,17130,17130,17130,0
|
|
20240318,125900,155805310,17130,17130,17130,17130,50
|
|
20240318,125800,154948810,17130,17130,17130,17130,0
|
|
20240318,125700,154948810,17130,17130,17130,17130,0
|
|
20240318,125600,154948810,17130,17130,17130,17130,0
|
|
20240318,125500,154948810,17130,17130,17130,17130,0
|
|
20240318,125400,154948810,17130,17130,17130,17130,61
|
|
20240318,125300,153903880,17130,17130,17130,17130,0
|
|
20240318,125200,153903880,17130,17160,17160,17130,38
|
|
20240318,125100,153252640,17170,17170,17170,17170,27
|
|
20240318,125000,152789050,17180,17180,17180,17180,0
|
|
20240318,124900,152789050,17180,17130,17190,17130,10
|
|
20240318,124800,152617340,17130,17160,17180,17130,43
|
|
20240318,124700,151879940,17130,17130,17130,17130,0
|
|
20240318,124600,151879940,17130,17130,17130,17130,45
|
|
20240318,124500,151109090,17130,17130,17130,17130,0
|
|
20240318,124400,151109090,17130,17130,17130,17130,0
|
|
20240318,124300,151109090,17130,17130,17130,17130,1
|
|
20240318,124200,151091960,17130,17130,17130,17130,10
|
|
20240318,124100,150920660,17130,17130,17130,17130,237
|
|
20240318,124000,146860850,17130,17130,17130,17130,0
|
|
20240318,123900,146860850,17130,17140,17140,17130,310
|
|
20240318,123800,141548450,17140,17150,17150,17140,34
|
|
20240318,123700,140965640,17150,17150,17150,17150,0
|
|
20240318,123600,140965640,17150,17150,17150,17150,0
|
|
20240318,123500,140965640,17150,17150,17150,17150,0
|
|
20240318,123400,140965640,17150,17150,17150,17150,5
|
|
20240318,123300,140879890,17150,17150,17150,17150,0
|
|
20240318,123200,140879890,17150,17150,17150,17150,0
|
|
20240318,123100,140879890,17150,17150,17150,17150,0
|
|
20240318,123000,140879890,17150,17150,17150,17150,0
|
|
20240318,122900,140879890,17150,17150,17150,17150,0
|
|
20240318,122800,140879890,17150,17150,17150,17150,0
|
|
20240318,122700,140879890,17150,17150,17150,17150,0
|
|
20240318,122600,140879890,17150,17150,17150,17150,0
|
|
20240318,122500,140879890,17150,17150,17150,17150,0
|
|
20240318,122400,140879890,17150,17150,17150,17150,0
|
|
20240318,122300,140879890,17150,17150,17150,17150,18
|
|
20240318,122200,140571190,17150,17150,17150,17150,0
|
|
20240318,122100,140571190,17150,17150,17150,17150,0
|
|
20240318,122000,140571190,17150,17150,17150,17150,0
|
|
20240318,121900,140571190,17150,17150,17150,17150,0
|
|
20240318,121800,140571190,17150,17150,17150,17150,0
|
|
20240318,121700,140571190,17150,17150,17150,17150,22
|
|
20240318,121600,140193890,17160,17160,17160,17160,0
|
|
20240318,121500,140193890,17160,17160,17160,17160,0
|
|
20240318,121400,140193890,17160,17140,17160,17140,4
|
|
20240318,121300,140125310,17140,17140,17140,17140,0
|
|
20240318,121200,140125310,17140,17140,17140,17140,0
|
|
20240318,121100,140125310,17140,17140,17140,17140,0
|
|
20240318,121000,140125310,17140,17140,17140,17140,5
|
|
20240318,120900,140039610,17140,17140,17140,17140,0
|
|
20240318,120800,140039610,17140,17140,17140,17140,0
|
|
20240318,120700,140039610,17140,17140,17140,17140,0
|
|
20240318,120600,140039610,17140,17140,17140,17140,0
|
|
20240318,120500,140039610,17140,17140,17140,17140,20
|
|
20240318,120400,139696810,17150,17160,17160,17150,5
|
|
20240318,120300,139611050,17150,17150,17150,17150,15
|
|
20240318,120200,139353800,17160,17160,17160,17160,0
|
|
20240318,120100,139353800,17160,17140,17160,17140,33
|
|
20240318,120000,138787740,17110,17110,17110,17110,32
|
|
20240318,115900,138240220,17100,17110,17110,17100,53
|
|
20240318,115800,137333890,17110,17110,17110,17110,2
|
|
20240318,115700,137299670,17110,17120,17120,17110,78
|
|
20240318,115600,135964340,17130,17130,17130,17130,0
|
|
20240318,115500,135964340,17130,17130,17130,17130,255
|
|
20240318,115400,131596190,17140,17140,17140,17140,0
|
|
20240318,115300,131596190,17140,17140,17140,17140,131
|
|
20240318,115200,129350850,17140,17140,17140,17140,0
|
|
20240318,115100,129350850,17140,17140,17140,17140,0
|
|
20240318,115000,129350850,17140,17140,17140,17140,0
|
|
20240318,114900,129350850,17140,17140,17140,17140,0
|
|
20240318,114800,129350850,17140,17140,17140,17140,0
|
|
20240318,114700,129350850,17140,17140,17140,17140,0
|
|
20240318,114600,129350850,17140,17140,17140,17140,0
|
|
20240318,114500,129350850,17140,17140,17140,17140,0
|
|
20240318,114400,129350850,17140,17140,17140,17140,2
|
|
20240318,114300,129316570,17140,17140,17140,17140,0
|
|
20240318,114200,129316570,17140,17140,17140,17140,0
|
|
20240318,114100,129316570,17140,17140,17140,17140,0
|
|
20240318,114000,129316570,17140,17140,17140,17140,0
|
|
20240318,113900,129316570,17140,17140,17140,17140,0
|
|
20240318,113800,129316570,17140,17140,17140,17140,0
|
|
20240318,113700,129316570,17140,17140,17140,17140,0
|
|
20240318,113600,129316570,17140,17140,17140,17140,0
|
|
20240318,113500,129316570,17140,17140,17140,17140,100
|
|
20240318,113400,127602570,17150,17150,17150,17150,2
|
|
20240318,113300,127568270,17150,17150,17150,17150,60
|
|
20240318,113200,126539270,17150,17150,17150,17150,0
|
|
20240318,113100,126539270,17150,17150,17150,17150,0
|
|
20240318,113000,126539270,17150,17150,17150,17150,0
|
|
20240318,112900,126539270,17150,17150,17150,17150,0
|
|
20240318,112800,126539270,17150,17150,17150,17150,0
|
|
20240318,112700,126539270,17150,17150,17150,17150,0
|
|
20240318,112600,126539270,17150,17150,17150,17150,0
|
|
20240318,112500,126539270,17150,17150,17150,17150,41
|
|
20240318,112400,125836120,17150,17150,17150,17150,0
|
|
20240318,112300,125836120,17150,17150,17150,17150,0
|
|
20240318,112200,125836120,17150,17150,17150,17150,0
|
|
20240318,112100,125836120,17150,17150,17150,17150,0
|
|
20240318,112000,125836120,17150,17150,17150,17150,0
|
|
20240318,111900,125836120,17150,17150,17150,17150,0
|
|
20240318,111800,125836120,17150,17150,17150,17150,0
|
|
20240318,111700,125836120,17150,17150,17150,17150,0
|
|
20240318,111600,125836120,17150,17150,17150,17150,10
|
|
20240318,111500,125664620,17160,17150,17160,17150,4
|
|
20240318,111400,125596010,17160,17160,17160,17160,0
|
|
20240318,111300,125596010,17160,17160,17160,17160,63
|
|
20240318,111200,124514930,17160,17160,17160,17160,5
|
|
20240318,111100,124429130,17170,17180,17180,17170,212
|
|
20240318,111000,120788460,17190,17190,17190,17190,0
|
|
20240318,110900,120788460,17190,17190,17190,17190,0
|
|
20240318,110800,120788460,17190,17190,17190,17190,0
|
|
20240318,110700,120788460,17190,17190,17190,17190,1
|
|
20240318,110600,120771270,17190,17190,17190,17190,43
|
|
20240318,110500,120032100,17200,17200,17200,17200,0
|
|
20240318,110400,120032100,17200,17200,17200,17200,0
|
|
20240318,110300,120032100,17200,17180,17200,17180,2
|
|
20240318,110200,119997720,17170,17170,17170,17170,0
|
|
20240318,110100,119997720,17170,17170,17170,17170,1
|
|
20240318,110000,119980550,17170,17170,17170,17170,1
|
|
20240318,105900,119963380,17170,17180,17180,17170,31
|
|
20240318,105800,119430810,17170,17170,17170,17170,0
|
|
20240318,105700,119430810,17170,17180,17180,17170,15
|
|
20240318,105600,119173250,17180,17180,17180,17180,1
|
|
20240318,105500,119156070,17180,17180,17180,17180,0
|
|
20240318,105400,119156070,17180,17180,17180,17180,1
|
|
20240318,105300,119138890,17180,17180,17180,17180,0
|
|
20240318,105200,119138890,17180,17180,17180,17180,2
|
|
20240318,105100,119104530,17180,17180,17180,17180,0
|
|
20240318,105000,119104530,17180,17180,17180,17180,7
|
|
20240318,104900,118984270,17180,17180,17180,17180,50
|
|
20240318,104800,118125270,17180,17180,17180,17180,29
|
|
20240318,104700,117627050,17180,17180,17180,17180,10
|
|
20240318,104600,117455250,17200,17190,17200,17190,9
|
|
20240318,104500,117300530,17180,17180,17180,17180,11
|
|
20240318,104400,117111550,17180,17180,17180,17180,0
|
|
20240318,104300,117111550,17180,17180,17180,17180,0
|
|
20240318,104200,117111550,17180,17180,17180,17180,6
|
|
20240318,104100,117008470,17190,17160,17200,17160,36
|
|
20240318,104000,116389820,17160,17220,17220,17160,8
|
|
20240318,103900,116252480,17090,17160,17220,17090,277
|
|
20240318,103800,111515410,17200,17240,17240,17200,80
|
|
20240318,103700,110138920,17240,17240,17250,17240,22
|
|
20240318,103600,109759500,17210,17240,17250,17210,51
|
|
20240318,103500,108879820,17210,17210,17210,17210,0
|
|
20240318,103400,108879820,17210,17210,17210,17210,6
|
|
20240318,103300,108776560,17220,17220,17220,17220,7
|
|
20240318,103200,108656020,17230,17240,17240,17230,14
|
|
20240318,103100,108414730,17250,17220,17250,17130,890
|
|
20240318,103000,93128660,17230,17240,17240,17230,34
|
|
20240318,102900,92542640,17240,17240,17250,17240,22
|
|
20240318,102800,92163230,17220,17230,17230,17220,173
|
|
20240318,102700,89183610,17230,17230,17230,17230,0
|
|
20240318,102600,89183610,17230,17230,17230,17230,0
|
|
20240318,102500,89183610,17230,17230,17230,17230,0
|
|
20240318,102400,89183610,17230,17230,17230,17230,0
|
|
20240318,102300,89183610,17230,17230,17230,17230,15
|
|
20240318,102200,88925160,17230,17230,17230,17230,0
|
|
20240318,102100,88925160,17230,17230,17230,17230,35
|
|
20240318,102000,88322110,17230,17230,17230,17230,10
|
|
20240318,101900,88149810,17230,17230,17230,17230,9
|
|
20240318,101800,87994740,17220,17220,17220,17220,5
|
|
20240318,101700,87908640,17220,17220,17220,17220,0
|
|
20240318,101600,87908640,17220,17220,17220,17220,1
|
|
20240318,101500,87891420,17220,17220,17220,17220,0
|
|
20240318,101400,87891420,17220,17220,17220,17220,0
|
|
20240318,101300,87891420,17220,17220,17220,17220,0
|
|
20240318,101200,87891420,17220,17230,17230,17220,6
|
|
20240318,101100,87788080,17220,17220,17220,17220,9
|
|
20240318,101000,87633100,17220,17220,17220,17220,0
|
|
20240318,100900,87633100,17220,17220,17220,17220,51
|
|
20240318,100800,86754880,17230,17230,17230,17230,0
|
|
20240318,100700,86754880,17230,17230,17230,17230,0
|
|
20240318,100600,86754880,17230,17230,17230,17230,0
|
|
20240318,100500,86754880,17230,17240,17240,17230,62
|
|
20240318,100400,85686560,17250,17250,17250,17250,0
|
|
20240318,100300,85686560,17250,17250,17250,17250,20
|
|
20240318,100200,85341560,17250,17240,17250,17240,7
|
|
20240318,100100,85220820,17240,17240,17240,17240,10
|
|
20240318,100000,85048420,17240,17240,17240,17240,0
|
|
20240318,095900,85048420,17240,17240,17240,17240,10
|
|
20240318,095800,84876020,17240,17240,17240,17240,0
|
|
20240318,095700,84876020,17240,17240,17240,17240,0
|
|
20240318,095600,84876020,17240,17240,17240,17240,10
|
|
20240318,095500,84703620,17240,17200,17240,17200,10
|
|
20240318,095400,84531260,17240,17200,17240,17200,14
|
|
20240318,095300,84289940,17240,17200,17240,17200,2
|
|
20240318,095200,84255500,17160,17160,17160,17160,0
|
|
20240318,095100,84255500,17160,17160,17160,17160,0
|
|
20240318,095000,84255500,17160,17160,17160,17160,0
|
|
20240318,094900,84255500,17160,17160,17160,17160,0
|
|
20240318,094800,84255500,17160,17160,17160,17160,0
|
|
20240318,094700,84255500,17160,17160,17160,17160,0
|
|
20240318,094600,84255500,17160,17160,17160,17160,0
|
|
20240318,094500,84255500,17160,17160,17160,17160,0
|
|
20240318,094400,84255500,17160,17160,17160,17160,0
|
|
20240318,094300,84255500,17160,17160,17160,17160,0
|
|
20240318,094200,84255500,17160,17160,17160,17160,164
|
|
20240318,094100,81441260,17160,17160,17160,17160,70
|
|
20240318,094000,80240060,17130,17130,17130,17130,0
|
|
20240318,093900,80240060,17130,17130,17130,17130,0
|
|
20240318,093800,80240060,17130,17130,17130,17130,300
|
|
20240318,093700,75101060,17290,17290,17290,17290,0
|
|
20240318,093600,75101060,17290,17140,17290,17140,103
|
|
20240318,093500,73335200,17240,17240,17240,17240,35
|
|
20240318,093400,72731800,17240,17160,17240,17160,198
|
|
20240318,093300,69326280,17160,17160,17160,17160,15
|
|
20240318,093200,69068880,17140,17190,17190,17140,201
|
|
20240318,093100,65621420,17140,17110,17140,17110,20
|
|
20240318,093000,65279190,17100,17170,17170,17100,342
|
|
20240318,092900,59421470,17200,17210,17210,17200,10
|
|
20240318,092800,59249420,17250,17250,17250,17250,0
|
|
20240318,092700,59249420,17250,17260,17260,17250,222
|
|
20240318,092600,55418870,17300,17310,17310,17300,131
|
|
20240318,092500,53152260,17350,17350,17350,17350,0
|
|
20240318,092400,53152260,17350,17310,17350,17310,2
|
|
20240318,092300,53117600,17310,17310,17310,17310,1
|
|
20240318,092200,53100290,17310,17310,17310,17310,2
|
|
20240318,092100,53065670,17310,17310,17310,17310,15
|
|
20240318,092000,52806020,17350,17310,17350,17300,40
|
|
20240318,091900,52113630,17350,17350,17350,17350,30
|
|
20240318,091800,51593130,17350,17360,17360,17350,95
|
|
20240318,091700,49943980,17310,17390,17390,17310,195
|
|
20240318,091600,46566330,17390,17390,17390,17390,1
|
|
20240318,091500,46548940,17350,17380,17380,17350,66
|
|
20240318,091400,45403350,17350,17390,17390,17350,90
|
|
20240318,091300,43840770,17390,17330,17390,17330,634
|
|
20240318,091200,32839560,17300,17180,17300,17140,807
|
|
20240318,091100,18953430,17190,17190,17190,17190,2
|
|
20240318,091000,18919050,17150,17200,17200,17150,352
|
|
20240318,090900,12881770,17190,17190,17190,17190,0
|
|
20240318,090800,12881770,17190,17190,17190,17190,0
|
|
20240318,090700,12881770,17190,17180,17190,17180,298
|
|
20240318,090600,7760270,17180,17120,17180,17120,51
|
|
20240318,090500,6887090,17120,17120,17120,17120,50
|
|
20240318,090400,6031090,17190,17080,17190,17080,201
|
|
20240318,090300,2597900,17150,17150,17150,17150,0
|
|
20240318,090200,2597900,17150,17100,17150,17100,3
|
|
20240318,090100,2546550,17090,17090,17090,17090,105
|
|
20240318,090000,752100,17090,17100,17100,17090,44
|