595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,185100,1296499260,17590,17590,17590,17590,0
|
|
20240304,185000,1296499260,17590,17590,17590,17590,0
|
|
20240304,184900,1296499260,17590,17590,17590,17590,0
|
|
20240304,184800,1296499260,17590,17590,17590,17590,0
|
|
20240304,184700,1296499260,17590,17590,17590,17590,0
|
|
20240304,184600,1296499260,17590,17590,17590,17590,0
|
|
20240304,184500,1296499260,17590,17590,17590,17590,0
|
|
20240304,184400,1296499260,17590,17590,17590,17590,0
|
|
20240304,184300,1296499260,17590,17590,17590,17590,0
|
|
20240304,184200,1296499260,17590,17590,17590,17590,0
|
|
20240304,184100,1296499260,17590,17590,17590,17590,0
|
|
20240304,184000,1296499260,17590,17590,17590,17590,0
|
|
20240304,183900,1296499260,17590,17590,17590,17590,0
|
|
20240304,183800,1296499260,17590,17590,17590,17590,0
|
|
20240304,183700,1296499260,17590,17590,17590,17590,0
|
|
20240304,183600,1296499260,17590,17590,17590,17590,0
|
|
20240304,183500,1296499260,17590,17590,17590,17590,0
|
|
20240304,183400,1296499260,17590,17590,17590,17590,0
|
|
20240304,183300,1296499260,17590,17590,17590,17590,0
|
|
20240304,183200,1296499260,17590,17590,17590,17590,0
|
|
20240304,183100,1296499260,17590,17590,17590,17590,0
|
|
20240304,183000,1296499260,17590,17590,17590,17590,0
|
|
20240304,182900,1296499260,17590,17590,17590,17590,0
|
|
20240304,182800,1296499260,17590,17590,17590,17590,0
|
|
20240304,182700,1296499260,17590,17590,17590,17590,0
|
|
20240304,182600,1296499260,17590,17590,17590,17590,0
|
|
20240304,182500,1296499260,17590,17590,17590,17590,0
|
|
20240304,182400,1296499260,17590,17590,17590,17590,0
|
|
20240304,182300,1296499260,17590,17590,17590,17590,0
|
|
20240304,182200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,182100,1296499260,17590,17590,17590,17590,0
|
|
20240304,182000,1296499260,17590,17590,17590,17590,0
|
|
20240304,181900,1296499260,17590,17590,17590,17590,0
|
|
20240304,181800,1296499260,17590,17590,17590,17590,0
|
|
20240304,181700,1296499260,17590,17590,17590,17590,0
|
|
20240304,181600,1296499260,17590,17590,17590,17590,0
|
|
20240304,181500,1296499260,17590,17590,17590,17590,0
|
|
20240304,181400,1296499260,17590,17590,17590,17590,0
|
|
20240304,181300,1296499260,17590,17590,17590,17590,0
|
|
20240304,181200,1296499260,17590,17590,17590,17590,0
|
|
20240304,181100,1296499260,17590,17590,17590,17590,0
|
|
20240304,181000,1296499260,17590,17590,17590,17590,0
|
|
20240304,180900,1296499260,17590,17590,17590,17590,0
|
|
20240304,180800,1296499260,17590,17590,17590,17590,0
|
|
20240304,180700,1296499260,17590,17590,17590,17590,0
|
|
20240304,180600,1296499260,17590,17590,17590,17590,0
|
|
20240304,180500,1296499260,17590,17590,17590,17590,0
|
|
20240304,180400,1296499260,17590,17590,17590,17590,0
|
|
20240304,180300,1296499260,17590,17590,17590,17590,0
|
|
20240304,180200,1296499260,17590,17590,17590,17590,0
|
|
20240304,180100,1296499260,17590,17590,17590,17590,0
|
|
20240304,180000,1296499260,17590,17590,17590,17590,0
|
|
20240304,175900,1296499260,17590,17590,17590,17590,0
|
|
20240304,175800,1296499260,17590,17590,17590,17590,0
|
|
20240304,175700,1296499260,17590,17590,17590,17590,0
|
|
20240304,175600,1296499260,17590,17590,17590,17590,0
|
|
20240304,175500,1296499260,17590,17590,17590,17590,0
|
|
20240304,175400,1296499260,17590,17590,17590,17590,0
|
|
20240304,175300,1296499260,17590,17590,17590,17590,0
|
|
20240304,175200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,175100,1296499260,17590,17590,17590,17590,0
|
|
20240304,175000,1296499260,17590,17590,17590,17590,0
|
|
20240304,174900,1296499260,17590,17590,17590,17590,0
|
|
20240304,174800,1296499260,17590,17590,17590,17590,0
|
|
20240304,174700,1296499260,17590,17590,17590,17590,0
|
|
20240304,174600,1296499260,17590,17590,17590,17590,0
|
|
20240304,174500,1296499260,17590,17590,17590,17590,0
|
|
20240304,174400,1296499260,17590,17590,17590,17590,0
|
|
20240304,174300,1296499260,17590,17590,17590,17590,0
|
|
20240304,174200,1296499260,17590,17590,17590,17590,0
|
|
20240304,174100,1296499260,17590,17590,17590,17590,0
|
|
20240304,174000,1296499260,17590,17590,17590,17590,0
|
|
20240304,173900,1296499260,17590,17590,17590,17590,0
|
|
20240304,173800,1296499260,17590,17590,17590,17590,0
|
|
20240304,173700,1296499260,17590,17590,17590,17590,0
|
|
20240304,173600,1296499260,17590,17590,17590,17590,0
|
|
20240304,173500,1296499260,17590,17590,17590,17590,0
|
|
20240304,173400,1296499260,17590,17590,17590,17590,0
|
|
20240304,173300,1296499260,17590,17590,17590,17590,0
|
|
20240304,173200,1296499260,17590,17590,17590,17590,0
|
|
20240304,173100,1296499260,17590,17590,17590,17590,0
|
|
20240304,173000,1296499260,17590,17590,17590,17590,0
|
|
20240304,172900,1296499260,17590,17590,17590,17590,0
|
|
20240304,172800,1296499260,17590,17590,17590,17590,0
|
|
20240304,172700,1296499260,17590,17590,17590,17590,0
|
|
20240304,172600,1296499260,17590,17590,17590,17590,0
|
|
20240304,172500,1296499260,17590,17590,17590,17590,0
|
|
20240304,172400,1296499260,17590,17590,17590,17590,0
|
|
20240304,172300,1296499260,17590,17590,17590,17590,0
|
|
20240304,172200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,172100,1296499260,17590,17590,17590,17590,0
|
|
20240304,172000,1296499260,17590,17590,17590,17590,0
|
|
20240304,171900,1296499260,17590,17590,17590,17590,0
|
|
20240304,171800,1296499260,17590,17590,17590,17590,0
|
|
20240304,171700,1296499260,17590,17590,17590,17590,0
|
|
20240304,171600,1296499260,17590,17590,17590,17590,0
|
|
20240304,171500,1296499260,17590,17590,17590,17590,0
|
|
20240304,171400,1296499260,17590,17590,17590,17590,0
|
|
20240304,171300,1296499260,17590,17590,17590,17590,0
|
|
20240304,171200,1296499260,17590,17590,17590,17590,0
|
|
20240304,171100,1296499260,17590,17590,17590,17590,0
|
|
20240304,171000,1296499260,17590,17590,17590,17590,0
|
|
20240304,170900,1296499260,17590,17590,17590,17590,0
|
|
20240304,170800,1296499260,17590,17590,17590,17590,0
|
|
20240304,170700,1296499260,17590,17590,17590,17590,0
|
|
20240304,170600,1296499260,17590,17590,17590,17590,0
|
|
20240304,170500,1296499260,17590,17590,17590,17590,0
|
|
20240304,170400,1296499260,17590,17590,17590,17590,0
|
|
20240304,170300,1296499260,17590,17590,17590,17590,0
|
|
20240304,170200,1296499260,17590,17590,17590,17590,0
|
|
20240304,170100,1296499260,17590,17590,17590,17590,0
|
|
20240304,170000,1296499260,17590,17590,17590,17590,0
|
|
20240304,165900,1296499260,17590,17590,17590,17590,0
|
|
20240304,165800,1296499260,17590,17590,17590,17590,0
|
|
20240304,165700,1296499260,17590,17590,17590,17590,0
|
|
20240304,165600,1296499260,17590,17590,17590,17590,0
|
|
20240304,165500,1296499260,17590,17590,17590,17590,0
|
|
20240304,165400,1296499260,17590,17590,17590,17590,0
|
|
20240304,165300,1296499260,17590,17590,17590,17590,0
|
|
20240304,165200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,165100,1296499260,17590,17590,17590,17590,0
|
|
20240304,165000,1296499260,17590,17590,17590,17590,0
|
|
20240304,164900,1296499260,17590,17590,17590,17590,0
|
|
20240304,164800,1296499260,17590,17590,17590,17590,0
|
|
20240304,164700,1296499260,17590,17590,17590,17590,0
|
|
20240304,164600,1296499260,17590,17590,17590,17590,0
|
|
20240304,164500,1296499260,17590,17590,17590,17590,0
|
|
20240304,164400,1296499260,17590,17590,17590,17590,0
|
|
20240304,164300,1296499260,17590,17590,17590,17590,0
|
|
20240304,164200,1296499260,17590,17590,17590,17590,0
|
|
20240304,164100,1296499260,17590,17590,17590,17590,0
|
|
20240304,164000,1296499260,17590,17590,17590,17590,0
|
|
20240304,163900,1296499260,17590,17590,17590,17590,0
|
|
20240304,163800,1296499260,17590,17590,17590,17590,0
|
|
20240304,163700,1296499260,17590,17590,17590,17590,0
|
|
20240304,163600,1296499260,17590,17590,17590,17590,0
|
|
20240304,163500,1296499260,17590,17590,17590,17590,0
|
|
20240304,163400,1296499260,17590,17590,17590,17590,0
|
|
20240304,163300,1296499260,17590,17590,17590,17590,0
|
|
20240304,163200,1296499260,17590,17590,17590,17590,0
|
|
20240304,163100,1296499260,17590,17590,17590,17590,0
|
|
20240304,163000,1296499260,17590,17590,17590,17590,0
|
|
20240304,162900,1296499260,17590,17590,17590,17590,0
|
|
20240304,162800,1296499260,17590,17590,17590,17590,0
|
|
20240304,162700,1296499260,17590,17590,17590,17590,0
|
|
20240304,162600,1296499260,17590,17590,17590,17590,0
|
|
20240304,162500,1296499260,17590,17590,17590,17590,0
|
|
20240304,162400,1296499260,17590,17590,17590,17590,0
|
|
20240304,162300,1296499260,17590,17590,17590,17590,0
|
|
20240304,162200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,162100,1296499260,17590,17590,17590,17590,0
|
|
20240304,162000,1296499260,17590,17590,17590,17590,0
|
|
20240304,161900,1296499260,17590,17590,17590,17590,0
|
|
20240304,161800,1296499260,17590,17590,17590,17590,0
|
|
20240304,161700,1296499260,17590,17590,17590,17590,0
|
|
20240304,161600,1296499260,17590,17590,17590,17590,0
|
|
20240304,161500,1296499260,17590,17590,17590,17590,0
|
|
20240304,161400,1296499260,17590,17590,17590,17590,0
|
|
20240304,161300,1296499260,17590,17590,17590,17590,0
|
|
20240304,161200,1296499260,17590,17590,17590,17590,0
|
|
20240304,161100,1296499260,17590,17590,17590,17590,0
|
|
20240304,161000,1296499260,17590,17590,17590,17590,0
|
|
20240304,160900,1296499260,17590,17590,17590,17590,0
|
|
20240304,160800,1296499260,17590,17590,17590,17590,0
|
|
20240304,160700,1296499260,17590,17590,17590,17590,0
|
|
20240304,160600,1296499260,17590,17590,17590,17590,0
|
|
20240304,160500,1296499260,17590,17590,17590,17590,0
|
|
20240304,160400,1296499260,17590,17590,17590,17590,0
|
|
20240304,160300,1296499260,17590,17590,17590,17590,0
|
|
20240304,160200,1296499260,17590,17590,17590,17590,0
|
|
20240304,160100,1296499260,17590,17590,17590,17590,0
|
|
20240304,160000,1296499260,17590,17590,17590,17590,0
|
|
20240304,155900,1296499260,17590,17590,17590,17590,0
|
|
20240304,155800,1296499260,17590,17590,17590,17590,0
|
|
20240304,155700,1296499260,17590,17590,17590,17590,0
|
|
20240304,155600,1296499260,17590,17590,17590,17590,0
|
|
20240304,155500,1296499260,17590,17590,17590,17590,0
|
|
20240304,155400,1296499260,17590,17590,17590,17590,0
|
|
20240304,155300,1296499260,17590,17590,17590,17590,0
|
|
20240304,155200,1296499260,17590,17590,17590,17590,3089
|
|
20240304,155100,1296499260,17590,17590,17590,17590,0
|
|
20240304,155000,1296499260,17590,17590,17590,17590,0
|
|
20240304,154900,1296499260,17590,17590,17590,17590,0
|
|
20240304,154800,1296499260,17590,17590,17590,17590,0
|
|
20240304,154700,1296499260,17590,17590,17590,17590,0
|
|
20240304,154600,1296499260,17590,17590,17590,17590,0
|
|
20240304,154500,1296499260,17590,17590,17590,17590,0
|
|
20240304,154400,1296499260,17590,17590,17590,17590,0
|
|
20240304,154300,1296499260,17590,17590,17590,17590,0
|
|
20240304,154200,1296499260,17590,17590,17590,17590,0
|
|
20240304,154100,1296499260,17590,17590,17590,17590,0
|
|
20240304,154000,1296499260,17590,17590,17590,17590,0
|
|
20240304,153900,1296499260,17590,17590,17590,17590,0
|
|
20240304,153800,1296499260,17590,17590,17590,17590,0
|
|
20240304,153700,1296499260,17590,17590,17590,17590,0
|
|
20240304,153600,1296499260,17590,17590,17590,17590,0
|
|
20240304,153500,1296499260,17590,17590,17590,17590,0
|
|
20240304,153400,1296499260,17590,17590,17590,17590,0
|
|
20240304,153300,1296499260,17590,17590,17590,17590,0
|
|
20240304,153200,1296499260,17590,17590,17590,17590,0
|
|
20240304,153100,1296499260,17590,17590,17590,17590,0
|
|
20240304,153000,1296499260,17590,17590,17590,17590,3089
|
|
20240304,152900,1242163750,17580,17580,17580,17580,0
|
|
20240304,152800,1242163750,17580,17580,17580,17580,0
|
|
20240304,152700,1242163750,17580,17580,17580,17580,0
|
|
20240304,152600,1242163750,17580,17580,17580,17580,0
|
|
20240304,152500,1242163750,17580,17580,17580,17580,0
|
|
20240304,152400,1242163750,17580,17580,17580,17580,0
|
|
20240304,152300,1242163750,17580,17580,17580,17580,0
|
|
20240304,152200,1242163750,17580,17580,17580,17580,0
|
|
20240304,152100,1242163750,17580,17580,17580,17580,0
|
|
20240304,152000,1242163750,17580,17580,17580,17580,0
|
|
20240304,151900,1242163750,17580,17560,17580,17560,397
|
|
20240304,151800,1235189120,17550,17550,17570,17550,103
|
|
20240304,151700,1233379750,17550,17550,17550,17550,401
|
|
20240304,151600,1226342200,17540,17540,17540,17540,306
|
|
20240304,151500,1220974960,17540,17540,17540,17540,205
|
|
20240304,151400,1217379260,17540,17540,17540,17530,47
|
|
20240304,151300,1216554890,17530,17530,17530,17530,21
|
|
20240304,151200,1216186760,17540,17540,17540,17540,0
|
|
20240304,151100,1216186760,17540,17540,17540,17540,0
|
|
20240304,151000,1216186760,17540,17540,17540,17540,87
|
|
20240304,150900,1214660780,17540,17540,17540,17540,0
|
|
20240304,150800,1214660780,17540,17540,17540,17540,5
|
|
20240304,150700,1214573080,17540,17510,17540,17510,27
|
|
20240304,150600,1214100250,17500,17500,17510,17500,141
|
|
20240304,150500,1211632740,17510,17510,17510,17510,5
|
|
20240304,150400,1211545190,17510,17500,17510,17500,32
|
|
20240304,150300,1210985100,17510,17510,17510,17510,0
|
|
20240304,150200,1210985100,17510,17510,17510,17510,0
|
|
20240304,150100,1210985100,17510,17510,17510,17510,102
|
|
20240304,150000,1209199080,17540,17540,17540,17540,0
|
|
20240304,145900,1209199080,17540,17540,17540,17540,125
|
|
20240304,145800,1207006580,17540,17540,17540,17540,0
|
|
20240304,145700,1207006580,17540,17540,17540,17540,1
|
|
20240304,145600,1206989040,17540,17540,17540,17540,61
|
|
20240304,145500,1205919100,17540,17570,17570,17540,12
|
|
20240304,145400,1205708440,17570,17570,17570,17570,18
|
|
20240304,145300,1205392180,17570,17570,17570,17570,4
|
|
20240304,145200,1205321900,17570,17570,17570,17570,1
|
|
20240304,145100,1205304330,17570,17570,17570,17570,0
|
|
20240304,145000,1205304330,17570,17550,17570,17510,38
|
|
20240304,144900,1204636870,17570,17570,17570,17560,288
|
|
20240304,144800,1199576730,17570,17570,17570,17570,4
|
|
20240304,144700,1199506450,17570,17570,17570,17570,0
|
|
20240304,144600,1199506450,17570,17570,17570,17570,0
|
|
20240304,144500,1199506450,17570,17570,17570,17570,0
|
|
20240304,144400,1199506450,17570,17570,17570,17570,3
|
|
20240304,144300,1199453740,17570,17570,17570,17570,1
|
|
20240304,144200,1199436170,17570,17570,17570,17560,402
|
|
20240304,144100,1192373040,17570,17570,17570,17570,0
|
|
20240304,144000,1192373040,17570,17570,17570,17570,0
|
|
20240304,143900,1192373040,17570,17560,17570,17560,2
|
|
20240304,143800,1192337910,17570,17560,17570,17560,2
|
|
20240304,143700,1192302780,17570,17570,17570,17570,1
|
|
20240304,143600,1192285210,17570,17500,17570,17500,9
|
|
20240304,143500,1192127220,17560,17500,17560,17500,2
|
|
20240304,143400,1192092160,17500,17560,17560,17500,51
|
|
20240304,143300,1191199600,17550,17550,17550,17550,140
|
|
20240304,143200,1188742600,17550,17500,17550,17500,50
|
|
20240304,143100,1187867500,17480,17490,17500,17480,105
|
|
20240304,143000,1186031050,17490,17490,17490,17490,1
|
|
20240304,142900,1186013560,17480,17480,17480,17480,50
|
|
20240304,142800,1185139560,17490,17490,17490,17490,0
|
|
20240304,142700,1185139560,17490,17470,17490,17470,32
|
|
20240304,142600,1184580500,17490,17490,17490,17490,14
|
|
20240304,142500,1184335640,17490,17490,17490,17490,0
|
|
20240304,142400,1184335640,17490,17490,17490,17490,7
|
|
20240304,142300,1184213210,17490,17490,17490,17490,0
|
|
20240304,142200,1184213210,17490,17490,17490,17490,0
|
|
20240304,142100,1184213210,17490,17490,17490,17490,0
|
|
20240304,142000,1184213210,17490,17480,17490,17470,211
|
|
20240304,141900,1180526760,17490,17490,17490,17490,0
|
|
20240304,141800,1180526760,17490,17480,17490,17480,76
|
|
20240304,141700,1179198270,17480,17480,17480,17480,115
|
|
20240304,141600,1177188070,17500,17500,17500,17500,1
|
|
20240304,141500,1177170570,17480,17490,17490,17480,300
|
|
20240304,141400,1171926370,17500,17500,17500,17500,1
|
|
20240304,141300,1171908870,17500,17500,17500,17500,0
|
|
20240304,141200,1171908870,17500,17500,17500,17500,1
|
|
20240304,141100,1171891370,17480,17550,17550,17480,74
|
|
20240304,141000,1170593230,17550,17490,17550,17480,416
|
|
20240304,140900,1163320540,17550,17550,17550,17550,2
|
|
20240304,140800,1163285440,17540,17540,17540,17540,5
|
|
20240304,140700,1163197740,17560,17560,17560,17560,0
|
|
20240304,140600,1163197740,17560,17560,17560,17560,0
|
|
20240304,140500,1163197740,17560,17560,17560,17560,0
|
|
20240304,140400,1163197740,17560,17560,17560,17560,0
|
|
20240304,140300,1163197740,17560,17560,17560,17560,3
|
|
20240304,140200,1163145060,17560,17560,17560,17560,0
|
|
20240304,140100,1163145060,17560,17560,17560,17560,0
|
|
20240304,140000,1163145060,17560,17560,17560,17560,56
|
|
20240304,135900,1162161700,17560,17560,17560,17560,0
|
|
20240304,135800,1162161700,17560,17560,17560,17560,0
|
|
20240304,135700,1162161700,17560,17560,17560,17560,0
|
|
20240304,135600,1162161700,17560,17560,17560,17560,1
|
|
20240304,135500,1162144140,17470,17490,17490,17470,600
|
|
20240304,135400,1151658920,17560,17560,17560,17560,1
|
|
20240304,135300,1151641360,17560,17560,17560,17560,3
|
|
20240304,135200,1151588680,17560,17560,17560,17560,1
|
|
20240304,135100,1151571120,17490,17500,17500,17490,114
|
|
20240304,135000,1149576840,17570,17570,17570,17570,0
|
|
20240304,134900,1149576840,17570,17570,17570,17570,0
|
|
20240304,134800,1149576840,17570,17570,17570,17570,1
|
|
20240304,134700,1149559270,17560,17560,17560,17560,60
|
|
20240304,134600,1148505670,17580,17580,17580,17580,0
|
|
20240304,134500,1148505670,17580,17580,17580,17580,0
|
|
20240304,134400,1148505670,17580,17580,17580,17580,0
|
|
20240304,134300,1148505670,17580,17580,17580,17580,1
|
|
20240304,134200,1148488090,17480,17520,17520,17480,683
|
|
20240304,134100,1136541760,17520,17520,17520,17520,35
|
|
20240304,134000,1135928560,17580,17580,17580,17580,0
|
|
20240304,133900,1135928560,17580,17580,17580,17580,0
|
|
20240304,133800,1135928560,17580,17580,17580,17580,0
|
|
20240304,133700,1135928560,17580,17580,17580,17580,0
|
|
20240304,133600,1135928560,17580,17530,17580,17520,58
|
|
20240304,133500,1134912210,17590,17530,17590,17530,1209
|
|
20240304,133400,1113706610,17530,17510,17530,17510,101
|
|
20240304,133300,1111938080,17530,17530,17530,17530,0
|
|
20240304,133200,1111938080,17530,17530,17530,17530,0
|
|
20240304,133100,1111938080,17530,17530,17530,17530,4
|
|
20240304,133000,1111867960,17530,17530,17530,17530,0
|
|
20240304,132900,1111867960,17530,17530,17530,17530,0
|
|
20240304,132800,1111867960,17530,17530,17530,17530,0
|
|
20240304,132700,1111867960,17530,17530,17530,17530,0
|
|
20240304,132600,1111867960,17530,17530,17530,17530,10
|
|
20240304,132500,1111692660,17530,17530,17530,17530,0
|
|
20240304,132400,1111692660,17530,17530,17530,17530,1
|
|
20240304,132300,1111675130,17530,17530,17530,17530,3
|
|
20240304,132200,1111622540,17520,17520,17520,17520,0
|
|
20240304,132100,1111622540,17520,17520,17520,17520,20
|
|
20240304,132000,1111272140,17530,17530,17530,17530,0
|
|
20240304,131900,1111272140,17530,17530,17530,17530,0
|
|
20240304,131800,1111272140,17530,17530,17530,17530,5
|
|
20240304,131700,1111184490,17530,17530,17530,17530,0
|
|
20240304,131600,1111184490,17530,17530,17530,17530,0
|
|
20240304,131500,1111184490,17530,17530,17530,17530,0
|
|
20240304,131400,1111184490,17530,17540,17540,17530,6
|
|
20240304,131300,1111079260,17540,17540,17540,17540,0
|
|
20240304,131200,1111079260,17540,17540,17540,17540,0
|
|
20240304,131100,1111079260,17540,17540,17540,17540,4
|
|
20240304,131000,1111009100,17540,17540,17540,17540,0
|
|
20240304,130900,1111009100,17540,17540,17540,17540,0
|
|
20240304,130800,1111009100,17540,17540,17540,17540,0
|
|
20240304,130700,1111009100,17540,17540,17540,17540,0
|
|
20240304,130600,1111009100,17540,17540,17540,17540,2
|
|
20240304,130500,1110974020,17530,17530,17530,17530,4
|
|
20240304,130400,1110903900,17540,17540,17540,17540,0
|
|
20240304,130300,1110903900,17540,17540,17540,17540,0
|
|
20240304,130200,1110903900,17540,17540,17540,17540,1
|
|
20240304,130100,1110886360,17550,17550,17550,17550,0
|
|
20240304,130000,1110886360,17550,17550,17550,17550,3
|
|
20240304,125900,1110833710,17550,17550,17550,17550,0
|
|
20240304,125800,1110833710,17550,17550,17550,17550,263
|
|
20240304,125700,1106218060,17550,17540,17550,17540,300
|
|
20240304,125600,1100954440,17540,17540,17540,17540,1
|
|
20240304,125500,1100936900,17460,17540,17540,17460,89
|
|
20240304,125400,1099382160,17540,17540,17540,17540,1
|
|
20240304,125300,1099364620,17550,17550,17550,17550,0
|
|
20240304,125200,1099364620,17550,17440,17550,17440,14
|
|
20240304,125100,1099120350,17440,17540,17540,17440,280
|
|
20240304,125000,1094233800,17550,17550,17550,17550,57
|
|
20240304,124900,1093233450,17550,17550,17550,17550,0
|
|
20240304,124800,1093233450,17550,17550,17550,17550,1
|
|
20240304,124700,1093215900,17450,17450,17450,17450,50
|
|
20240304,124600,1092343400,17550,17450,17550,17450,17
|
|
20240304,124500,1092046550,17550,17550,17550,17550,1
|
|
20240304,124400,1092029000,17450,17550,17550,17450,76
|
|
20240304,124300,1090701500,17550,17550,17550,17550,0
|
|
20240304,124200,1090701500,17550,17550,17550,17550,0
|
|
20240304,124100,1090701500,17550,17550,17550,17550,70
|
|
20240304,124000,1089473000,17550,17540,17550,17450,108
|
|
20240304,123900,1087581290,17550,17550,17550,17550,0
|
|
20240304,123800,1087581290,17550,17550,17550,17550,5
|
|
20240304,123700,1087493540,17550,17500,17550,17500,766
|
|
20240304,123600,1074088120,17500,17500,17500,17500,1
|
|
20240304,123500,1074070620,17450,17450,17450,17450,50
|
|
20240304,123400,1073198120,17500,17500,17500,17500,0
|
|
20240304,123300,1073198120,17500,17500,17500,17500,1
|
|
20240304,123200,1073180620,17520,17520,17520,17520,0
|
|
20240304,123100,1073180620,17520,17520,17520,17520,0
|
|
20240304,123000,1073180620,17520,17550,17550,17440,517
|
|
20240304,122900,1064157210,17470,17470,17470,17470,3
|
|
20240304,122800,1064104800,17470,17470,17470,17470,0
|
|
20240304,122700,1064104800,17470,17480,17480,17470,287
|
|
20240304,122600,1059089210,17560,17500,17560,17500,111
|
|
20240304,122500,1057146650,17470,17590,17590,17470,51
|
|
20240304,122400,1056255040,17500,17500,17500,17500,97
|
|
20240304,122300,1054557540,17470,17590,17590,17470,598
|
|
20240304,122200,1044099470,17510,17520,17520,17510,294
|
|
20240304,122100,1038951440,17590,17590,17590,17590,11
|
|
20240304,122000,1038757950,17590,17600,17600,17590,96
|
|
20240304,121900,1037069110,17600,17600,17600,17600,0
|
|
20240304,121800,1037069110,17600,17600,17600,17600,0
|
|
20240304,121700,1037069110,17600,17600,17600,17600,0
|
|
20240304,121600,1037069110,17600,17600,17600,17600,0
|
|
20240304,121500,1037069110,17600,17600,17600,17600,100
|
|
20240304,121400,1035309110,17600,17600,17600,17600,0
|
|
20240304,121300,1035309110,17600,17600,17600,17600,0
|
|
20240304,121200,1035309110,17600,17600,17600,17600,0
|
|
20240304,121100,1035309110,17600,17600,17600,17600,2
|
|
20240304,121000,1035273910,17600,17600,17600,17600,0
|
|
20240304,120900,1035273910,17600,17600,17600,17600,1
|
|
20240304,120800,1035256310,17590,17590,17590,17590,41
|
|
20240304,120700,1034535120,17600,17600,17600,17600,0
|
|
20240304,120600,1034535120,17600,17600,17600,17600,1
|
|
20240304,120500,1034517520,17580,17580,17580,17580,0
|
|
20240304,120400,1034517520,17580,17600,17600,17580,140
|
|
20240304,120300,1032054720,17600,17600,17600,17600,0
|
|
20240304,120200,1032054720,17600,17570,17600,17570,620
|
|
20240304,120100,1021157900,17580,17570,17580,17570,2
|
|
20240304,120000,1021122750,17570,17570,17570,17570,100
|
|
20240304,115900,1019365750,17580,17570,17580,17570,21
|
|
20240304,115800,1018996760,17570,17570,17570,17570,139
|
|
20240304,115700,1016554530,17570,17570,17570,17570,102
|
|
20240304,115600,1014762390,17510,17500,17510,17500,203
|
|
20240304,115500,1011207890,17500,17500,17500,17500,0
|
|
20240304,115400,1011207890,17500,17510,17510,17500,109
|
|
20240304,115300,1009300270,17510,17510,17510,17510,0
|
|
20240304,115200,1009300270,17510,17510,17510,17510,56
|
|
20240304,115100,1008319710,17520,17530,17530,17520,244
|
|
20240304,115000,1004044800,17530,17530,17530,17530,216
|
|
20240304,114900,1000258320,17570,17570,17570,17570,0
|
|
20240304,114800,1000258320,17570,17570,17570,17570,0
|
|
20240304,114700,1000258320,17570,17570,17570,17570,0
|
|
20240304,114600,1000258320,17570,17570,17570,17570,0
|
|
20240304,114500,1000258320,17570,17570,17570,17570,0
|
|
20240304,114400,1000258320,17570,17570,17570,17570,0
|
|
20240304,114300,1000258320,17570,17570,17570,17570,0
|
|
20240304,114200,1000258320,17570,17570,17570,17570,1
|
|
20240304,114100,1000240750,17530,17550,17550,17530,39
|
|
20240304,114000,999557000,17550,17550,17550,17550,2
|
|
20240304,113900,999521900,17570,17570,17570,17570,0
|
|
20240304,113800,999521900,17570,17560,17570,17560,52
|
|
20240304,113700,998608270,17560,17560,17560,17560,2
|
|
20240304,113600,998573150,17570,17530,17570,17530,53
|
|
20240304,113500,997644020,17580,17580,17580,17580,0
|
|
20240304,113400,997644020,17580,17540,17580,17540,140
|
|
20240304,113300,995188380,17570,17580,17580,17570,3
|
|
20240304,113200,995135660,17580,17580,17580,17580,0
|
|
20240304,113100,995135660,17580,17580,17580,17580,0
|
|
20240304,113000,995135660,17580,17580,17580,17580,0
|
|
20240304,112900,995135660,17580,17580,17580,17580,0
|
|
20240304,112800,995135660,17580,17580,17580,17580,21
|
|
20240304,112700,994766480,17580,17580,17580,17580,1
|
|
20240304,112600,994748900,17580,17540,17580,17530,101
|
|
20240304,112500,992977970,17580,17570,17580,17550,33
|
|
20240304,112400,992398150,17550,17600,17620,17550,244
|
|
20240304,112300,988105260,17600,17620,17620,17600,855
|
|
20240304,112200,973048950,17640,17640,17640,17640,1
|
|
20240304,112100,973031310,17620,17600,17620,17600,64
|
|
20240304,112000,971903810,17610,17620,17620,17610,3
|
|
20240304,111900,971850960,17610,17600,17610,17600,122
|
|
20240304,111800,969703490,17600,17580,17600,17580,165
|
|
20240304,111700,966800680,17580,17570,17580,17570,17
|
|
20240304,111600,966501980,17570,17560,17570,17560,11
|
|
20240304,111500,966308810,17560,17560,17560,17560,0
|
|
20240304,111400,966308810,17560,17550,17560,17550,53
|
|
20240304,111300,965378630,17550,17550,17550,17550,80
|
|
20240304,111200,963974630,17590,17590,17590,17590,0
|
|
20240304,111100,963974630,17590,17590,17590,17590,0
|
|
20240304,111000,963974630,17590,17590,17590,17590,3
|
|
20240304,110900,963921860,17600,17550,17600,17530,86
|
|
20240304,110800,962413580,17600,17600,17600,17600,0
|
|
20240304,110700,962413580,17600,17530,17600,17530,65
|
|
20240304,110600,961274060,17610,17610,17610,17610,1
|
|
20240304,110500,961256450,17600,17600,17600,17600,105
|
|
20240304,110400,959408450,17600,17600,17600,17600,0
|
|
20240304,110300,959408450,17600,17500,17600,17500,1446
|
|
20240304,110200,934103350,17500,17500,17500,17500,1
|
|
20240304,110100,934085850,17490,17500,17500,17490,3
|
|
20240304,110000,934033370,17500,17480,17500,17480,1966
|
|
20240304,105900,899628390,17450,17460,17460,17450,160
|
|
20240304,105800,896836190,17450,17450,17450,17450,30
|
|
20240304,105700,896312690,17450,17460,17460,17440,120
|
|
20240304,105600,894219250,17470,17470,17470,17470,37
|
|
20240304,105500,893572860,17460,17530,17530,17460,1416
|
|
20240304,105400,868788790,17530,17550,17550,17520,555
|
|
20240304,105300,859058900,17550,17560,17560,17550,307
|
|
20240304,105200,853670080,17560,17650,17650,17560,215
|
|
20240304,105100,849894500,17650,17650,17650,17650,0
|
|
20240304,105000,849894500,17650,17550,17650,17530,329
|
|
20240304,104900,844119620,17560,17590,17620,17560,389
|
|
20240304,104800,837281370,17640,17640,17640,17590,263
|
|
20240304,104700,832649360,17640,17550,17660,17550,164
|
|
20240304,104600,829768020,17570,17790,17790,17570,4939
|
|
20240304,104500,742378050,17790,17810,17820,17750,3549
|
|
20240304,104400,679200200,17800,17750,17820,17750,2771
|
|
20240304,104300,629894150,17790,17750,17800,17750,1100
|
|
20240304,104200,610340250,17770,17780,17820,17750,3595
|
|
20240304,104100,546426650,17750,17750,17780,17750,1775
|
|
20240304,104000,514895160,17770,17690,17780,17690,1608
|
|
20240304,103900,486386190,17720,17790,17790,17690,2089
|
|
20240304,103800,449367380,17780,17810,17870,17750,1728
|
|
20240304,103700,418565470,17810,17900,17900,17680,5523
|
|
20240304,103600,320061720,17900,17430,17900,17430,5658
|
|
20240304,103500,220233110,17430,17430,17430,17430,2
|
|
20240304,103400,220198250,17420,17420,17420,17420,18
|
|
20240304,103300,219884690,17430,17430,17430,17430,34
|
|
20240304,103200,219292070,17430,17430,17430,17430,0
|
|
20240304,103100,219292070,17430,17420,17430,17420,360
|
|
20240304,103000,213019710,17420,17420,17420,17420,1
|
|
20240304,102900,213002290,17400,17400,17400,17400,221
|
|
20240304,102800,209156890,17420,17420,17420,17420,0
|
|
20240304,102700,209156890,17420,17420,17420,17420,1
|
|
20240304,102600,209139470,17420,17370,17420,17370,245
|
|
20240304,102500,204877690,17370,17370,17370,17370,85
|
|
20240304,102400,203401240,17420,17420,17420,17420,0
|
|
20240304,102300,203401240,17420,17420,17420,17420,0
|
|
20240304,102200,203401240,17420,17420,17420,17420,0
|
|
20240304,102100,203401240,17420,17420,17420,17420,0
|
|
20240304,102000,203401240,17420,17420,17420,17420,0
|
|
20240304,101900,203401240,17420,17420,17420,17420,0
|
|
20240304,101800,203401240,17420,17420,17420,17420,1
|
|
20240304,101700,203383820,17360,17370,17420,17360,581
|
|
20240304,101600,193291840,17420,17370,17420,17370,59
|
|
20240304,101500,192266960,17370,17370,17370,17370,447
|
|
20240304,101400,184502570,17440,17440,17440,17440,0
|
|
20240304,101300,184502570,17440,17440,17440,17440,43
|
|
20240304,101200,183752650,17360,17360,17360,17360,0
|
|
20240304,101100,183752650,17360,17370,17440,17360,224
|
|
20240304,101000,179863630,17440,17380,17440,17370,120
|
|
20240304,100900,177778970,17440,17440,17440,17440,0
|
|
20240304,100800,177778970,17440,17440,17440,17440,1
|
|
20240304,100700,177761530,17380,17380,17380,17380,2
|
|
20240304,100600,177726770,17440,17440,17440,17440,1
|
|
20240304,100500,177709330,17370,17370,17370,17370,100
|
|
20240304,100400,175972330,17450,17450,17450,17450,0
|
|
20240304,100300,175972330,17450,17450,17450,17450,0
|
|
20240304,100200,175972330,17450,17450,17450,17450,0
|
|
20240304,100100,175972330,17450,17450,17450,17450,1
|
|
20240304,100000,175954880,17390,17390,17390,17390,0
|
|
20240304,095900,175954880,17390,17390,17390,17390,100
|
|
20240304,095800,174215880,17390,17440,17450,17390,261
|
|
20240304,095700,169665580,17450,17450,17450,17450,1
|
|
20240304,095600,169648130,17400,17420,17420,17400,102
|
|
20240304,095500,167871330,17460,17460,17460,17460,1
|
|
20240304,095400,167853870,17370,17380,17460,17370,441
|
|
20240304,095300,160193510,17380,17390,17390,17380,175
|
|
20240304,095200,157151610,17470,17470,17470,17470,1
|
|
20240304,095100,157134140,17390,17470,17470,17390,1186
|
|
20240304,095000,136493250,17420,17430,17470,17420,164
|
|
20240304,094900,133635690,17430,17430,17430,17430,0
|
|
20240304,094800,133635690,17430,17430,17430,17430,29
|
|
20240304,094700,133130220,17470,17470,17470,17470,0
|
|
20240304,094600,133130220,17470,17470,17470,17430,52
|
|
20240304,094500,132223780,17430,17430,17430,17430,150
|
|
20240304,094400,129609280,17470,17470,17470,17470,0
|
|
20240304,094300,129609280,17470,17470,17470,17470,1
|
|
20240304,094200,129591810,17430,17430,17480,17430,107
|
|
20240304,094100,127726750,17430,17430,17430,17430,89
|
|
20240304,094000,126175480,17440,17450,17450,17440,3
|
|
20240304,093900,126123150,17480,17480,17480,17480,110
|
|
20240304,093800,124200350,17490,17490,17490,17490,14
|
|
20240304,093700,123955490,17490,17480,17490,17480,288
|
|
20240304,093600,118921210,17480,17480,17480,17480,4
|
|
20240304,093500,118851290,17480,17470,17480,17430,63
|
|
20240304,093400,117751850,17480,17480,17480,17460,181
|
|
20240304,093300,114591430,17490,17490,17490,17490,2
|
|
20240304,093200,114556450,17500,17500,17500,17500,2
|
|
20240304,093100,114521450,17490,17480,17490,17480,148
|
|
20240304,093000,111933430,17490,17480,17500,17480,306
|
|
20240304,092900,106581050,17480,17450,17480,17450,197
|
|
20240304,092800,103142190,17450,17440,17450,17440,53
|
|
20240304,092700,102217850,17430,17430,17430,17430,173
|
|
20240304,092600,99202460,17430,17410,17430,17400,11
|
|
20240304,092500,99010980,17440,17440,17440,17440,238
|
|
20240304,092400,94860260,17440,17440,17440,17440,0
|
|
20240304,092300,94860260,17440,17420,17440,17420,141
|
|
20240304,092200,92403440,17410,17400,17410,17400,339
|
|
20240304,092100,86503830,17400,17370,17410,17370,615
|
|
20240304,092000,75811920,17380,17350,17380,17350,52
|
|
20240304,091900,74908190,17280,17350,17350,17280,362
|
|
20240304,091800,68627560,17350,17280,17350,17280,240
|
|
20240304,091700,64466590,17280,17280,17280,17280,84
|
|
20240304,091600,63015070,17280,17300,17320,17280,399
|
|
20240304,091500,56120210,17300,17300,17300,17300,4
|
|
20240304,091400,56051010,17290,17280,17290,17280,151
|
|
20240304,091300,53440720,17280,17280,17280,17280,0
|
|
20240304,091200,53440720,17280,17280,17280,17280,133
|
|
20240304,091100,51142480,17280,17270,17280,17270,300
|
|
20240304,091000,45959370,17270,17270,17270,17270,8
|
|
20240304,090900,45821210,17270,17270,17270,17270,231
|
|
20240304,090800,41831840,17170,17190,17190,17170,464
|
|
20240304,090700,33859750,17200,17200,17200,17200,340
|
|
20240304,090600,28011750,17280,17280,17280,17280,0
|
|
20240304,090500,28011750,17280,17280,17280,17280,2
|
|
20240304,090400,27977190,17280,17240,17280,17170,913
|
|
20240304,090300,12228280,17240,17230,17240,17150,103
|
|
20240304,090200,10456170,17230,17240,17240,17230,2
|
|
20240304,090100,10421700,17240,17260,17260,17240,388
|
|
20240304,090000,3732360,17270,17280,17280,17270,214
|