683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202000,1060267720,16650,16650,16650,16650,733
|
|
20240329,201900,1060267720,16650,16650,16650,16650,0
|
|
20240329,201800,1060267720,16650,16650,16650,16650,0
|
|
20240329,201700,1060267720,16650,16650,16650,16650,0
|
|
20240329,201600,1060267720,16650,16650,16650,16650,0
|
|
20240329,201500,1060267720,16650,16650,16650,16650,0
|
|
20240329,201400,1060267720,16650,16650,16650,16650,0
|
|
20240329,201300,1060267720,16650,16650,16650,16650,0
|
|
20240329,201200,1060267720,16650,16650,16650,16650,0
|
|
20240329,201100,1060267720,16650,16650,16650,16650,0
|
|
20240329,201000,1060267720,16650,16650,16650,16650,0
|
|
20240329,200900,1060267720,16650,16650,16650,16650,0
|
|
20240329,200800,1060267720,16650,16650,16650,16650,0
|
|
20240329,200700,1060267720,16650,16650,16650,16650,0
|
|
20240329,200600,1060267720,16650,16650,16650,16650,0
|
|
20240329,200500,1060267720,16650,16650,16650,16650,0
|
|
20240329,200400,1060267720,16650,16650,16650,16650,0
|
|
20240329,200300,1060267720,16650,16650,16650,16650,0
|
|
20240329,200200,1060267720,16650,16650,16650,16650,0
|
|
20240329,200100,1060267720,16650,16650,16650,16650,0
|
|
20240329,200000,1060267720,16650,16650,16650,16650,0
|
|
20240329,195900,1060267720,16650,16650,16650,16650,0
|
|
20240329,195800,1060267720,16650,16650,16650,16650,0
|
|
20240329,195700,1060267720,16650,16650,16650,16650,0
|
|
20240329,195600,1060267720,16650,16650,16650,16650,0
|
|
20240329,195500,1060267720,16650,16650,16650,16650,0
|
|
20240329,195400,1060267720,16650,16650,16650,16650,0
|
|
20240329,195300,1060267720,16650,16650,16650,16650,0
|
|
20240329,195200,1060267720,16650,16650,16650,16650,0
|
|
20240329,195100,1060267720,16650,16650,16650,16650,0
|
|
20240329,195000,1060267720,16650,16650,16650,16650,733
|
|
20240329,194900,1060267720,16650,16650,16650,16650,0
|
|
20240329,194800,1060267720,16650,16650,16650,16650,0
|
|
20240329,194700,1060267720,16650,16650,16650,16650,0
|
|
20240329,194600,1060267720,16650,16650,16650,16650,0
|
|
20240329,194500,1060267720,16650,16650,16650,16650,0
|
|
20240329,194400,1060267720,16650,16650,16650,16650,0
|
|
20240329,194300,1060267720,16650,16650,16650,16650,0
|
|
20240329,194200,1060267720,16650,16650,16650,16650,0
|
|
20240329,194100,1060267720,16650,16650,16650,16650,0
|
|
20240329,194000,1060267720,16650,16650,16650,16650,0
|
|
20240329,193900,1060267720,16650,16650,16650,16650,0
|
|
20240329,193800,1060267720,16650,16650,16650,16650,0
|
|
20240329,193700,1060267720,16650,16650,16650,16650,0
|
|
20240329,193600,1060267720,16650,16650,16650,16650,0
|
|
20240329,193500,1060267720,16650,16650,16650,16650,0
|
|
20240329,193400,1060267720,16650,16650,16650,16650,0
|
|
20240329,193300,1060267720,16650,16650,16650,16650,0
|
|
20240329,193200,1060267720,16650,16650,16650,16650,0
|
|
20240329,193100,1060267720,16650,16650,16650,16650,0
|
|
20240329,193000,1060267720,16650,16650,16650,16650,0
|
|
20240329,192900,1060267720,16650,16650,16650,16650,0
|
|
20240329,192800,1060267720,16650,16650,16650,16650,0
|
|
20240329,192700,1060267720,16650,16650,16650,16650,0
|
|
20240329,192600,1060267720,16650,16650,16650,16650,0
|
|
20240329,192500,1060267720,16650,16650,16650,16650,0
|
|
20240329,192400,1060267720,16650,16650,16650,16650,0
|
|
20240329,192300,1060267720,16650,16650,16650,16650,0
|
|
20240329,192200,1060267720,16650,16650,16650,16650,0
|
|
20240329,192100,1060267720,16650,16650,16650,16650,0
|
|
20240329,192000,1060267720,16650,16650,16650,16650,733
|
|
20240329,191900,1060267720,16650,16650,16650,16650,0
|
|
20240329,191800,1060267720,16650,16650,16650,16650,0
|
|
20240329,191700,1060267720,16650,16650,16650,16650,0
|
|
20240329,191600,1060267720,16650,16650,16650,16650,0
|
|
20240329,191500,1060267720,16650,16650,16650,16650,0
|
|
20240329,191400,1060267720,16650,16650,16650,16650,0
|
|
20240329,191300,1060267720,16650,16650,16650,16650,0
|
|
20240329,191200,1060267720,16650,16650,16650,16650,0
|
|
20240329,191100,1060267720,16650,16650,16650,16650,0
|
|
20240329,191000,1060267720,16650,16650,16650,16650,0
|
|
20240329,190900,1060267720,16650,16650,16650,16650,0
|
|
20240329,190800,1060267720,16650,16650,16650,16650,0
|
|
20240329,190700,1060267720,16650,16650,16650,16650,0
|
|
20240329,190600,1060267720,16650,16650,16650,16650,0
|
|
20240329,190500,1060267720,16650,16650,16650,16650,0
|
|
20240329,190400,1060267720,16650,16650,16650,16650,0
|
|
20240329,190300,1060267720,16650,16650,16650,16650,0
|
|
20240329,190200,1060267720,16650,16650,16650,16650,0
|
|
20240329,190100,1060267720,16650,16650,16650,16650,0
|
|
20240329,190000,1060267720,16650,16650,16650,16650,0
|
|
20240329,185900,1060267720,16650,16650,16650,16650,0
|
|
20240329,185800,1060267720,16650,16650,16650,16650,0
|
|
20240329,185700,1060267720,16650,16650,16650,16650,0
|
|
20240329,185600,1060267720,16650,16650,16650,16650,0
|
|
20240329,185500,1060267720,16650,16650,16650,16650,0
|
|
20240329,185400,1060267720,16650,16650,16650,16650,0
|
|
20240329,185300,1060267720,16650,16650,16650,16650,0
|
|
20240329,185200,1060267720,16650,16650,16650,16650,0
|
|
20240329,185100,1060267720,16650,16650,16650,16650,0
|
|
20240329,185000,1060267720,16650,16650,16650,16650,733
|
|
20240329,184900,1060267720,16650,16650,16650,16650,0
|
|
20240329,184800,1060267720,16650,16650,16650,16650,0
|
|
20240329,184700,1060267720,16650,16650,16650,16650,0
|
|
20240329,184600,1060267720,16650,16650,16650,16650,0
|
|
20240329,184500,1060267720,16650,16650,16650,16650,0
|
|
20240329,184400,1060267720,16650,16650,16650,16650,0
|
|
20240329,184300,1060267720,16650,16650,16650,16650,0
|
|
20240329,184200,1060267720,16650,16650,16650,16650,0
|
|
20240329,184100,1060267720,16650,16650,16650,16650,0
|
|
20240329,184000,1060267720,16650,16650,16650,16650,0
|
|
20240329,183900,1060267720,16650,16650,16650,16650,0
|
|
20240329,183800,1060267720,16650,16650,16650,16650,0
|
|
20240329,183700,1060267720,16650,16650,16650,16650,0
|
|
20240329,183600,1060267720,16650,16650,16650,16650,0
|
|
20240329,183500,1060267720,16650,16650,16650,16650,0
|
|
20240329,183400,1060267720,16650,16650,16650,16650,0
|
|
20240329,183300,1060267720,16650,16650,16650,16650,0
|
|
20240329,183200,1060267720,16650,16650,16650,16650,0
|
|
20240329,183100,1060267720,16650,16650,16650,16650,0
|
|
20240329,183000,1060267720,16650,16650,16650,16650,0
|
|
20240329,182900,1060267720,16650,16650,16650,16650,0
|
|
20240329,182800,1060267720,16650,16650,16650,16650,0
|
|
20240329,182700,1060267720,16650,16650,16650,16650,0
|
|
20240329,182600,1060267720,16650,16650,16650,16650,0
|
|
20240329,182500,1060267720,16650,16650,16650,16650,0
|
|
20240329,182400,1060267720,16650,16650,16650,16650,0
|
|
20240329,182300,1060267720,16650,16650,16650,16650,0
|
|
20240329,182200,1060267720,16650,16650,16650,16650,0
|
|
20240329,182100,1060267720,16650,16650,16650,16650,0
|
|
20240329,182000,1060267720,16650,16650,16650,16650,733
|
|
20240329,181900,1060267720,16650,16650,16650,16650,0
|
|
20240329,181800,1060267720,16650,16650,16650,16650,0
|
|
20240329,181700,1060267720,16650,16650,16650,16650,0
|
|
20240329,181600,1060267720,16650,16650,16650,16650,0
|
|
20240329,181500,1060267720,16650,16650,16650,16650,0
|
|
20240329,181400,1060267720,16650,16650,16650,16650,0
|
|
20240329,181300,1060267720,16650,16650,16650,16650,0
|
|
20240329,181200,1060267720,16650,16650,16650,16650,0
|
|
20240329,181100,1060267720,16650,16650,16650,16650,0
|
|
20240329,181000,1060267720,16650,16650,16650,16650,0
|
|
20240329,180900,1060267720,16650,16650,16650,16650,0
|
|
20240329,180800,1060267720,16650,16650,16650,16650,0
|
|
20240329,180700,1060267720,16650,16650,16650,16650,0
|
|
20240329,180600,1060267720,16650,16650,16650,16650,0
|
|
20240329,180500,1060267720,16650,16650,16650,16650,0
|
|
20240329,180400,1060267720,16650,16650,16650,16650,0
|
|
20240329,180300,1060267720,16650,16650,16650,16650,0
|
|
20240329,180200,1060267720,16650,16650,16650,16650,0
|
|
20240329,180100,1060267720,16650,16650,16650,16650,0
|
|
20240329,180000,1060267720,16650,16650,16650,16650,0
|
|
20240329,175900,1060267720,16650,16650,16650,16650,0
|
|
20240329,175800,1060267720,16650,16650,16650,16650,0
|
|
20240329,175700,1060267720,16650,16650,16650,16650,0
|
|
20240329,175600,1060267720,16650,16650,16650,16650,0
|
|
20240329,175500,1060267720,16650,16650,16650,16650,0
|
|
20240329,175400,1060267720,16650,16650,16650,16650,0
|
|
20240329,175300,1060267720,16650,16650,16650,16650,0
|
|
20240329,175200,1060267720,16650,16650,16650,16650,0
|
|
20240329,175100,1060267720,16650,16650,16650,16650,0
|
|
20240329,175000,1060267720,16650,16650,16650,16650,733
|
|
20240329,174900,1060267720,16650,16650,16650,16650,0
|
|
20240329,174800,1060267720,16650,16650,16650,16650,0
|
|
20240329,174700,1060267720,16650,16650,16650,16650,0
|
|
20240329,174600,1060267720,16650,16650,16650,16650,0
|
|
20240329,174500,1060267720,16650,16650,16650,16650,0
|
|
20240329,174400,1060267720,16650,16650,16650,16650,0
|
|
20240329,174300,1060267720,16650,16650,16650,16650,0
|
|
20240329,174200,1060267720,16650,16650,16650,16650,0
|
|
20240329,174100,1060267720,16650,16650,16650,16650,0
|
|
20240329,174000,1060267720,16650,16650,16650,16650,0
|
|
20240329,173900,1060267720,16650,16650,16650,16650,0
|
|
20240329,173800,1060267720,16650,16650,16650,16650,0
|
|
20240329,173700,1060267720,16650,16650,16650,16650,0
|
|
20240329,173600,1060267720,16650,16650,16650,16650,0
|
|
20240329,173500,1060267720,16650,16650,16650,16650,0
|
|
20240329,173400,1060267720,16650,16650,16650,16650,0
|
|
20240329,173300,1060267720,16650,16650,16650,16650,0
|
|
20240329,173200,1060267720,16650,16650,16650,16650,0
|
|
20240329,173100,1060267720,16650,16650,16650,16650,0
|
|
20240329,173000,1060267720,16650,16650,16650,16650,0
|
|
20240329,172900,1060267720,16650,16650,16650,16650,0
|
|
20240329,172800,1060267720,16650,16650,16650,16650,0
|
|
20240329,172700,1060267720,16650,16650,16650,16650,0
|
|
20240329,172600,1060267720,16650,16650,16650,16650,0
|
|
20240329,172500,1060267720,16650,16650,16650,16650,0
|
|
20240329,172400,1060267720,16650,16650,16650,16650,0
|
|
20240329,172300,1060267720,16650,16650,16650,16650,0
|
|
20240329,172200,1060267720,16650,16650,16650,16650,0
|
|
20240329,172100,1060267720,16650,16650,16650,16650,0
|
|
20240329,172000,1060267720,16650,16650,16650,16650,733
|
|
20240329,171900,1060267720,16650,16650,16650,16650,0
|
|
20240329,171800,1060267720,16650,16650,16650,16650,0
|
|
20240329,171700,1060267720,16650,16650,16650,16650,0
|
|
20240329,171600,1060267720,16650,16650,16650,16650,0
|
|
20240329,171500,1060267720,16650,16650,16650,16650,0
|
|
20240329,171400,1060267720,16650,16650,16650,16650,0
|
|
20240329,171300,1060267720,16650,16650,16650,16650,0
|
|
20240329,171200,1060267720,16650,16650,16650,16650,0
|
|
20240329,171100,1060267720,16650,16650,16650,16650,0
|
|
20240329,171000,1060267720,16650,16650,16650,16650,0
|
|
20240329,170900,1060267720,16650,16650,16650,16650,0
|
|
20240329,170800,1060267720,16650,16650,16650,16650,0
|
|
20240329,170700,1060267720,16650,16650,16650,16650,0
|
|
20240329,170600,1060267720,16650,16650,16650,16650,0
|
|
20240329,170500,1060267720,16650,16650,16650,16650,0
|
|
20240329,170400,1060267720,16650,16650,16650,16650,0
|
|
20240329,170300,1060267720,16650,16650,16650,16650,0
|
|
20240329,170200,1060267720,16650,16650,16650,16650,0
|
|
20240329,170100,1060267720,16650,16650,16650,16650,0
|
|
20240329,170000,1060267720,16650,16650,16650,16650,0
|
|
20240329,165900,1060267720,16650,16650,16650,16650,0
|
|
20240329,165800,1060267720,16650,16650,16650,16650,0
|
|
20240329,165700,1060267720,16650,16650,16650,16650,0
|
|
20240329,165600,1060267720,16650,16650,16650,16650,0
|
|
20240329,165500,1060267720,16650,16650,16650,16650,0
|
|
20240329,165400,1060267720,16650,16650,16650,16650,0
|
|
20240329,165300,1060267720,16650,16650,16650,16650,0
|
|
20240329,165200,1060267720,16650,16650,16650,16650,0
|
|
20240329,165100,1060267720,16650,16650,16650,16650,0
|
|
20240329,165000,1060267720,16650,16650,16650,16650,733
|
|
20240329,164900,1060267720,16650,16650,16650,16650,0
|
|
20240329,164800,1060267720,16650,16650,16650,16650,0
|
|
20240329,164700,1060267720,16650,16650,16650,16650,0
|
|
20240329,164600,1060267720,16650,16650,16650,16650,0
|
|
20240329,164500,1060267720,16650,16650,16650,16650,0
|
|
20240329,164400,1060267720,16650,16650,16650,16650,0
|
|
20240329,164300,1060267720,16650,16650,16650,16650,0
|
|
20240329,164200,1060267720,16650,16650,16650,16650,0
|
|
20240329,164100,1060267720,16650,16650,16650,16650,0
|
|
20240329,164000,1060267720,16650,16650,16650,16650,0
|
|
20240329,163900,1060267720,16650,16650,16650,16650,0
|
|
20240329,163800,1060267720,16650,16650,16650,16650,0
|
|
20240329,163700,1060267720,16650,16650,16650,16650,0
|
|
20240329,163600,1060267720,16650,16650,16650,16650,0
|
|
20240329,163500,1060267720,16650,16650,16650,16650,0
|
|
20240329,163400,1060267720,16650,16650,16650,16650,0
|
|
20240329,163300,1060267720,16650,16650,16650,16650,0
|
|
20240329,163200,1060267720,16650,16650,16650,16650,0
|
|
20240329,163100,1060267720,16650,16650,16650,16650,0
|
|
20240329,163000,1060267720,16650,16650,16650,16650,0
|
|
20240329,162900,1060267720,16650,16650,16650,16650,0
|
|
20240329,162800,1060267720,16650,16650,16650,16650,0
|
|
20240329,162700,1060267720,16650,16650,16650,16650,0
|
|
20240329,162600,1060267720,16650,16650,16650,16650,0
|
|
20240329,162500,1060267720,16650,16650,16650,16650,0
|
|
20240329,162400,1060267720,16650,16650,16650,16650,0
|
|
20240329,162300,1060267720,16650,16650,16650,16650,0
|
|
20240329,162200,1060267720,16650,16650,16650,16650,0
|
|
20240329,162100,1060267720,16650,16650,16650,16650,0
|
|
20240329,162000,1060267720,16650,16650,16650,16650,733
|
|
20240329,161900,1060267720,16650,16650,16650,16650,0
|
|
20240329,161800,1060267720,16650,16650,16650,16650,0
|
|
20240329,161700,1060267720,16650,16650,16650,16650,0
|
|
20240329,161600,1060267720,16650,16650,16650,16650,0
|
|
20240329,161500,1060267720,16650,16650,16650,16650,0
|
|
20240329,161400,1060267720,16650,16650,16650,16650,0
|
|
20240329,161300,1060267720,16650,16650,16650,16650,0
|
|
20240329,161200,1060267720,16650,16650,16650,16650,0
|
|
20240329,161100,1060267720,16650,16650,16650,16650,0
|
|
20240329,161000,1060267720,16650,16650,16650,16650,0
|
|
20240329,160900,1060267720,16650,16650,16650,16650,0
|
|
20240329,160800,1060267720,16650,16650,16650,16650,0
|
|
20240329,160700,1060267720,16650,16650,16650,16650,0
|
|
20240329,160600,1060267720,16650,16650,16650,16650,0
|
|
20240329,160500,1060267720,16650,16650,16650,16650,0
|
|
20240329,160400,1060267720,16650,16650,16650,16650,0
|
|
20240329,160300,1060267720,16650,16650,16650,16650,0
|
|
20240329,160200,1060267720,16650,16650,16650,16650,0
|
|
20240329,160100,1060267720,16650,16650,16650,16650,0
|
|
20240329,160000,1060267720,16650,16650,16650,16650,0
|
|
20240329,155900,1060267720,16650,16650,16650,16650,0
|
|
20240329,155800,1060267720,16650,16650,16650,16650,0
|
|
20240329,155700,1060267720,16650,16650,16650,16650,0
|
|
20240329,155600,1060267720,16650,16650,16650,16650,0
|
|
20240329,155500,1060267720,16650,16650,16650,16650,0
|
|
20240329,155400,1060267720,16650,16650,16650,16650,0
|
|
20240329,155300,1060267720,16650,16650,16650,16650,0
|
|
20240329,155200,1060267720,16650,16650,16650,16650,0
|
|
20240329,155100,1060267720,16650,16650,16650,16650,0
|
|
20240329,155000,1060267720,16650,16650,16650,16650,733
|
|
20240329,154900,1060267720,16650,16650,16650,16650,0
|
|
20240329,154800,1060267720,16650,16650,16650,16650,0
|
|
20240329,154700,1060267720,16650,16650,16650,16650,0
|
|
20240329,154600,1060267720,16650,16650,16650,16650,0
|
|
20240329,154500,1060267720,16650,16650,16650,16650,0
|
|
20240329,154400,1060267720,16650,16650,16650,16650,0
|
|
20240329,154300,1060267720,16650,16650,16650,16650,0
|
|
20240329,154200,1060267720,16650,16650,16650,16650,0
|
|
20240329,154100,1060267720,16650,16650,16650,16650,0
|
|
20240329,154000,1060267720,16650,16650,16650,16650,0
|
|
20240329,153900,1060267720,16650,16650,16650,16650,0
|
|
20240329,153800,1060267720,16650,16650,16650,16650,0
|
|
20240329,153700,1060267720,16650,16650,16650,16650,0
|
|
20240329,153600,1060267720,16650,16650,16650,16650,0
|
|
20240329,153500,1060267720,16650,16650,16650,16650,0
|
|
20240329,153400,1060267720,16650,16650,16650,16650,0
|
|
20240329,153300,1060267720,16650,16650,16650,16650,0
|
|
20240329,153200,1060267720,16650,16650,16650,16650,0
|
|
20240329,153100,1060267720,16650,16650,16650,16650,0
|
|
20240329,153000,1060267720,16650,16650,16650,16650,733
|
|
20240329,152900,1048063270,16600,16600,16600,16600,0
|
|
20240329,152800,1048063270,16600,16600,16600,16600,0
|
|
20240329,152700,1048063270,16600,16600,16600,16600,0
|
|
20240329,152600,1048063270,16600,16600,16600,16600,0
|
|
20240329,152500,1048063270,16600,16600,16600,16600,0
|
|
20240329,152400,1048063270,16600,16600,16600,16600,0
|
|
20240329,152300,1048063270,16600,16600,16600,16600,0
|
|
20240329,152200,1048063270,16600,16600,16600,16600,0
|
|
20240329,152100,1048063270,16600,16600,16600,16600,0
|
|
20240329,152000,1048063270,16600,16600,16600,16600,0
|
|
20240329,151900,1048063270,16600,16560,16600,16560,11
|
|
20240329,151800,1047880870,16600,16600,16600,16600,0
|
|
20240329,151700,1047880870,16600,16600,16600,16600,120
|
|
20240329,151600,1045888870,16600,16590,16600,16590,33
|
|
20240329,151500,1045341160,16590,16580,16590,16580,117
|
|
20240329,151400,1043400650,16590,16590,16590,16590,15
|
|
20240329,151300,1043151800,16590,16590,16590,16590,0
|
|
20240329,151200,1043151800,16590,16580,16590,16580,61
|
|
20240329,151100,1042140410,16580,16520,16580,16520,67
|
|
20240329,151000,1041033510,16510,16510,16510,16510,1
|
|
20240329,150900,1041017000,16500,16500,16500,16500,0
|
|
20240329,150800,1041017000,16500,16500,16500,16500,0
|
|
20240329,150700,1041017000,16500,16500,16500,16500,0
|
|
20240329,150600,1041017000,16500,16500,16500,16500,1
|
|
20240329,150500,1041000500,16420,16420,16420,16420,2
|
|
20240329,150400,1040967660,16420,16420,16420,16420,0
|
|
20240329,150300,1040967660,16420,16490,16490,16420,95
|
|
20240329,150200,1039405160,16490,16490,16490,16490,15
|
|
20240329,150100,1039157810,16490,16490,16490,16490,4
|
|
20240329,150000,1039091850,16490,16420,16490,16420,409
|
|
20240329,145900,1032357500,16420,16420,16420,16420,0
|
|
20240329,145800,1032357500,16420,16420,16420,16420,10
|
|
20240329,145700,1032193300,16420,16440,16440,16420,409
|
|
20240329,145600,1025474020,16460,16460,16460,16460,1
|
|
20240329,145500,1025457560,16450,16450,16450,16450,5
|
|
20240329,145400,1025375310,16450,16450,16450,16450,0
|
|
20240329,145300,1025375310,16450,16450,16450,16450,10
|
|
20240329,145200,1025210810,16440,16440,16440,16440,13
|
|
20240329,145100,1024997090,16440,16440,16440,16440,5
|
|
20240329,145000,1024914890,16440,16440,16440,16440,0
|
|
20240329,144900,1024914890,16440,16440,16440,16440,0
|
|
20240329,144800,1024914890,16440,16440,16440,16440,16
|
|
20240329,144700,1024651850,16440,16440,16440,16440,0
|
|
20240329,144600,1024651850,16440,16440,16440,16440,132
|
|
20240329,144500,1022481770,16560,16560,16560,16560,0
|
|
20240329,144400,1022481770,16560,16560,16560,16560,0
|
|
20240329,144300,1022481770,16560,16560,16560,16560,1
|
|
20240329,144200,1022465210,16440,16440,16440,16440,39
|
|
20240329,144100,1021824050,16440,16440,16440,16440,0
|
|
20240329,144000,1021824050,16440,16510,16510,16440,182
|
|
20240329,143900,1018828500,16500,16510,16510,16500,1601
|
|
20240329,143800,992411730,16510,16510,16510,16510,0
|
|
20240329,143700,992411730,16510,16510,16510,16510,100
|
|
20240329,143600,990760730,16510,16510,16510,16510,0
|
|
20240329,143500,990760730,16510,16510,16510,16510,0
|
|
20240329,143400,990760730,16510,16510,16510,16510,0
|
|
20240329,143300,990760730,16510,16510,16510,16510,30
|
|
20240329,143200,990265430,16500,16500,16500,16500,0
|
|
20240329,143100,990265430,16500,16500,16500,16500,0
|
|
20240329,143000,990265430,16500,16510,16510,16500,50
|
|
20240329,142900,989440130,16550,16550,16550,16550,0
|
|
20240329,142800,989440130,16550,16500,16550,16500,256
|
|
20240329,142700,985215310,16500,16500,16500,16500,0
|
|
20240329,142600,985215310,16500,16490,16500,16490,94
|
|
20240329,142500,983664460,16440,16440,16440,16440,0
|
|
20240329,142400,983664460,16440,16450,16450,16440,200
|
|
20240329,142300,980376180,16450,16500,16500,16450,112
|
|
20240329,142200,978532960,16500,16500,16500,16500,207
|
|
20240329,142100,975117460,16500,16500,16500,16500,147
|
|
20240329,142000,972691960,16500,16500,16500,16500,0
|
|
20240329,141900,972691960,16500,16500,16500,16500,0
|
|
20240329,141800,972691960,16500,16500,16500,16500,0
|
|
20240329,141700,972691960,16500,16500,16500,16500,0
|
|
20240329,141600,972691960,16500,16500,16500,16500,21
|
|
20240329,141500,972345460,16500,16500,16500,16500,0
|
|
20240329,141400,972345460,16500,16510,16510,16500,600
|
|
20240329,141300,962445230,16580,16580,16580,16580,0
|
|
20240329,141200,962445230,16580,16580,16580,16580,0
|
|
20240329,141100,962445230,16580,16580,16580,16580,0
|
|
20240329,141000,962445230,16580,16580,16580,16580,1
|
|
20240329,140900,962428650,16560,16560,16560,16560,1
|
|
20240329,140800,962412090,16500,16500,16500,16500,0
|
|
20240329,140700,962412090,16500,16530,16530,16500,2012
|
|
20240329,140600,929212360,16550,16590,16590,16550,905
|
|
20240329,140500,914228970,16600,16600,16600,16600,32
|
|
20240329,140400,913697770,16650,16600,16650,16600,2
|
|
20240329,140300,913664520,16600,16600,16600,16600,0
|
|
20240329,140200,913664520,16600,16600,16600,16600,120
|
|
20240329,140100,911672520,16600,16600,16600,16600,110
|
|
20240329,140000,909846520,16590,16590,16590,16590,13
|
|
20240329,135900,909630850,16570,16570,16570,16570,0
|
|
20240329,135800,909630850,16570,16570,16570,16570,0
|
|
20240329,135700,909630850,16570,16570,16570,16570,0
|
|
20240329,135600,909630850,16570,16570,16570,16570,0
|
|
20240329,135500,909630850,16570,16570,16570,16570,0
|
|
20240329,135400,909630850,16570,16570,16570,16570,30
|
|
20240329,135300,909133750,16570,16570,16570,16570,0
|
|
20240329,135200,909133750,16570,16570,16570,16570,0
|
|
20240329,135100,909133750,16570,16570,16600,16570,131
|
|
20240329,135000,906959900,16570,16570,16570,16570,118
|
|
20240329,134900,905004640,16600,16600,16600,16600,0
|
|
20240329,134800,905004640,16600,16600,16600,16600,2
|
|
20240329,134700,904971440,16600,16600,16600,16600,0
|
|
20240329,134600,904971440,16600,16590,16600,16590,500
|
|
20240329,134500,896671500,16600,16600,16600,16600,1
|
|
20240329,134400,896654900,16580,16600,16600,16580,159
|
|
20240329,134300,894018660,16600,16640,16640,16580,119
|
|
20240329,134200,892043960,16640,16640,16640,16640,0
|
|
20240329,134100,892043960,16640,16640,16640,16640,1
|
|
20240329,134000,892027320,16640,16640,16640,16640,0
|
|
20240329,133900,892027320,16640,16640,16640,16640,0
|
|
20240329,133800,892027320,16640,16730,16730,16640,180
|
|
20240329,133700,889032030,16640,16640,16640,16640,0
|
|
20240329,133600,889032030,16640,16640,16640,16640,0
|
|
20240329,133500,889032030,16640,16640,16640,16640,0
|
|
20240329,133400,889032030,16640,16640,16640,16640,20
|
|
20240329,133300,888699230,16640,16640,16640,16640,0
|
|
20240329,133200,888699230,16640,16640,16640,16640,1
|
|
20240329,133100,888682590,16640,16640,16640,16640,0
|
|
20240329,133000,888682590,16640,16670,16670,16640,152
|
|
20240329,132900,886152550,16670,16670,16670,16670,100
|
|
20240329,132800,884485550,16670,16670,16670,16670,0
|
|
20240329,132700,884485550,16670,16670,16670,16670,0
|
|
20240329,132600,884485550,16670,16670,16670,16670,100
|
|
20240329,132500,882818550,16670,16670,16670,16670,50
|
|
20240329,132400,881985050,16670,16740,16740,16670,22
|
|
20240329,132300,881617470,16750,16750,16750,16750,0
|
|
20240329,132200,881617470,16750,16750,16750,16750,0
|
|
20240329,132100,881617470,16750,16750,16750,16750,0
|
|
20240329,132000,881617470,16750,16760,16760,16750,4
|
|
20240329,131900,881550450,16760,16760,16760,16760,6
|
|
20240329,131800,881449890,16770,16770,16770,16770,0
|
|
20240329,131700,881449890,16770,16770,16770,16770,74
|
|
20240329,131600,880208910,16770,16770,16770,16770,0
|
|
20240329,131500,880208910,16770,16770,16770,16760,608
|
|
20240329,131400,870013080,16770,16770,16770,16770,0
|
|
20240329,131300,870013080,16770,16770,16770,16770,0
|
|
20240329,131200,870013080,16770,16770,16770,16770,0
|
|
20240329,131100,870013080,16770,16770,16770,16770,130
|
|
20240329,131000,867832980,16750,16750,16750,16750,0
|
|
20240329,130900,867832980,16750,16750,16750,16750,0
|
|
20240329,130800,867832980,16750,16800,16800,16750,3
|
|
20240329,130700,867782680,16750,16750,16750,16750,505
|
|
20240329,130600,859323930,16750,16680,16750,16660,2009
|
|
20240329,130500,825697690,16680,16680,16680,16680,16
|
|
20240329,130400,825430810,16540,16540,16540,16540,0
|
|
20240329,130300,825430810,16540,16520,16540,16520,5
|
|
20240329,130200,825348130,16520,16520,16520,16520,1
|
|
20240329,130100,825331610,16520,16520,16520,16520,0
|
|
20240329,130000,825331610,16520,16520,16520,16520,0
|
|
20240329,125900,825331610,16520,16520,16520,16520,0
|
|
20240329,125800,825331610,16520,16520,16520,16520,0
|
|
20240329,125700,825331610,16520,16520,16520,16520,9
|
|
20240329,125600,825182930,16520,16520,16520,16520,0
|
|
20240329,125500,825182930,16520,16520,16520,16520,50
|
|
20240329,125400,824356930,16510,16510,16510,16510,2
|
|
20240329,125300,824323910,16510,16510,16510,16510,0
|
|
20240329,125200,824323910,16510,16510,16510,16510,0
|
|
20240329,125100,824323910,16510,16510,16510,16510,0
|
|
20240329,125000,824323910,16510,16510,16510,16510,50
|
|
20240329,124900,823498410,16430,16430,16430,16430,0
|
|
20240329,124800,823498410,16430,16430,16430,16430,0
|
|
20240329,124700,823498410,16430,16430,16430,16430,0
|
|
20240329,124600,823498410,16430,16460,16460,16430,11
|
|
20240329,124500,823317510,16510,16510,16510,16510,1
|
|
20240329,124400,823301000,16510,16510,16510,16510,0
|
|
20240329,124300,823301000,16510,16510,16510,16510,0
|
|
20240329,124200,823301000,16510,16510,16510,16510,0
|
|
20240329,124100,823301000,16510,16510,16510,16510,0
|
|
20240329,124000,823301000,16510,16510,16510,16510,6
|
|
20240329,123900,823201940,16510,16510,16510,16510,1
|
|
20240329,123800,823185430,16510,16510,16510,16510,0
|
|
20240329,123700,823185430,16510,16510,16510,16510,2
|
|
20240329,123600,823152410,16510,16510,16510,16510,0
|
|
20240329,123500,823152410,16510,16510,16510,16510,0
|
|
20240329,123400,823152410,16510,16510,16510,16510,1
|
|
20240329,123300,823135900,16520,16520,16520,16520,1
|
|
20240329,123200,823119380,16370,16370,16370,16370,0
|
|
20240329,123100,823119380,16370,16370,16370,16370,0
|
|
20240329,123000,823119380,16370,16370,16370,16370,1
|
|
20240329,122900,823103010,16490,16490,16490,16490,0
|
|
20240329,122800,823103010,16490,16490,16490,16490,0
|
|
20240329,122700,823103010,16490,16490,16490,16490,0
|
|
20240329,122600,823103010,16490,16490,16490,16490,0
|
|
20240329,122500,823103010,16490,16370,16490,16370,419
|
|
20240329,122400,816194900,16360,16360,16360,16360,0
|
|
20240329,122300,816194900,16360,16360,16360,16360,1
|
|
20240329,122200,816178540,16360,16360,16360,16360,1
|
|
20240329,122100,816162180,16370,16360,16370,16360,7
|
|
20240329,122000,816047610,16360,16360,16360,16360,0
|
|
20240329,121900,816047610,16360,16360,16360,16360,0
|
|
20240329,121800,816047610,16360,16360,16360,16360,0
|
|
20240329,121700,816047610,16360,16360,16360,16360,0
|
|
20240329,121600,816047610,16360,16360,16360,16360,5
|
|
20240329,121500,815965810,16360,16360,16360,16360,0
|
|
20240329,121400,815965810,16360,16360,16360,16360,0
|
|
20240329,121300,815965810,16360,16360,16360,16360,0
|
|
20240329,121200,815965810,16360,16360,16360,16360,0
|
|
20240329,121100,815965810,16360,16360,16360,16360,0
|
|
20240329,121000,815965810,16360,16360,16360,16360,1
|
|
20240329,120900,815949450,16370,16370,16370,16370,8
|
|
20240329,120800,815818490,16370,16370,16370,16370,42
|
|
20240329,120700,815130950,16350,16360,16360,16350,16
|
|
20240329,120600,814869240,16370,16370,16370,16370,5
|
|
20240329,120500,814787390,16370,16370,16370,16370,51
|
|
20240329,120400,813952520,16380,16380,16380,16380,0
|
|
20240329,120300,813952520,16380,16380,16380,16380,0
|
|
20240329,120200,813952520,16380,16380,16380,16380,0
|
|
20240329,120100,813952520,16380,16380,16380,16380,177
|
|
20240329,120000,811053260,16380,16390,16390,16380,100
|
|
20240329,115900,809414420,16390,16390,16390,16390,0
|
|
20240329,115800,809414420,16390,16390,16390,16390,4
|
|
20240329,115700,809348860,16400,16490,16490,16400,55
|
|
20240329,115600,808446680,16490,16490,16490,16490,0
|
|
20240329,115500,808446680,16490,16490,16490,16490,0
|
|
20240329,115400,808446680,16490,16490,16490,16490,0
|
|
20240329,115300,808446680,16490,16490,16490,16490,20
|
|
20240329,115200,808116880,16390,16390,16390,16390,11
|
|
20240329,115100,807936590,16490,16490,16490,16490,0
|
|
20240329,115000,807936590,16490,16490,16490,16490,0
|
|
20240329,114900,807936590,16490,16490,16490,16490,15
|
|
20240329,114800,807689240,16490,16490,16490,16490,0
|
|
20240329,114700,807689240,16490,16490,16490,16490,0
|
|
20240329,114600,807689240,16490,16490,16490,16490,0
|
|
20240329,114500,807689240,16490,16490,16490,16490,4
|
|
20240329,114400,807623280,16390,16390,16390,16390,0
|
|
20240329,114300,807623280,16390,16410,16410,16390,745
|
|
20240329,114200,795407790,16510,16510,16510,16510,0
|
|
20240329,114100,795407790,16510,16510,16510,16510,0
|
|
20240329,114000,795407790,16510,16510,16510,16510,0
|
|
20240329,113900,795407790,16510,16510,16510,16510,0
|
|
20240329,113800,795407790,16510,16500,16510,16500,100
|
|
20240329,113700,793756890,16510,16510,16510,16510,0
|
|
20240329,113600,793756890,16510,16410,16510,16400,253
|
|
20240329,113500,789587290,16410,16410,16410,16410,1
|
|
20240329,113400,789570880,16500,16500,16510,16500,187
|
|
20240329,113300,786485360,16410,16410,16410,16410,0
|
|
20240329,113200,786485360,16410,16410,16410,16410,0
|
|
20240329,113100,786485360,16410,16410,16410,16410,10
|
|
20240329,113000,786321260,16410,16410,16410,16410,0
|
|
20240329,112900,786321260,16410,16410,16410,16410,7
|
|
20240329,112800,786206390,16410,16400,16410,16380,145
|
|
20240329,112700,783830450,16400,16400,16400,16400,0
|
|
20240329,112600,783830450,16400,16400,16400,16400,0
|
|
20240329,112500,783830450,16400,16400,16400,16400,0
|
|
20240329,112400,783830450,16400,16410,16410,16400,158
|
|
20240329,112300,781239120,16410,16410,16410,16410,13
|
|
20240329,112200,781025790,16410,16420,16420,16410,755
|
|
20240329,112100,768636170,16420,16420,16420,16420,66
|
|
20240329,112000,767552450,16420,16460,16460,16420,996
|
|
20240329,111900,751167660,16470,16470,16470,16470,120
|
|
20240329,111800,749191260,16480,16480,16480,16480,0
|
|
20240329,111700,749191260,16480,16480,16480,16480,2
|
|
20240329,111600,749158300,16480,16480,16480,16480,0
|
|
20240329,111500,749158300,16480,16480,16480,16480,56
|
|
20240329,111400,748235420,16480,16480,16480,16480,36
|
|
20240329,111300,747642140,16470,16480,16480,16470,170
|
|
20240329,111200,744842180,16480,16480,16480,16480,60
|
|
20240329,111100,743853380,16470,16500,16520,16470,258
|
|
20240329,111000,739599820,16490,16470,16490,16470,47
|
|
20240329,110900,738824890,16470,16500,16500,16470,391
|
|
20240329,110800,732382020,16490,16540,16540,16490,42
|
|
20240329,110700,731688110,16540,16550,16550,16540,35
|
|
20240329,110600,731108910,16550,16620,16620,16550,858
|
|
20240329,110500,716905730,16640,16640,16640,16640,0
|
|
20240329,110400,716905730,16640,16560,16640,16560,102
|
|
20240329,110300,715215890,16560,16560,16560,16560,0
|
|
20240329,110200,715215890,16560,16560,16560,16560,0
|
|
20240329,110100,715215890,16560,16560,16560,16560,0
|
|
20240329,110000,715215890,16560,16560,16560,16560,25
|
|
20240329,105900,714801890,16560,16560,16560,16560,0
|
|
20240329,105800,714801890,16560,16560,16560,16560,13
|
|
20240329,105700,714586610,16560,16560,16560,16560,2
|
|
20240329,105600,714553490,16560,16570,16570,16560,219
|
|
20240329,105500,710926450,16570,16570,16570,16570,203
|
|
20240329,105400,707562740,16570,16580,16580,16570,280
|
|
20240329,105300,702922810,16590,16600,16600,16590,122
|
|
20240329,105200,700898610,16600,16610,16610,16600,641
|
|
20240329,105100,690255660,16610,16640,16640,16610,574
|
|
20240329,105000,680719150,16650,16660,16660,16650,249
|
|
20240329,104900,676571310,16660,16660,16660,16660,0
|
|
20240329,104800,676571310,16660,16660,16660,16660,0
|
|
20240329,104700,676571310,16660,16670,16670,16660,169
|
|
20240329,104600,673754980,16660,16660,16660,16660,0
|
|
20240329,104500,673754980,16660,16670,16670,16660,95
|
|
20240329,104400,672171430,16670,16680,16680,16670,21
|
|
20240329,104300,671821300,16680,16710,16710,16680,66
|
|
20240329,104200,670720120,16680,16680,16680,16680,38
|
|
20240329,104100,670086280,16660,16710,16710,16650,88
|
|
20240329,104000,668617170,16710,16620,16710,16620,170
|
|
20240329,103900,665789970,16610,16640,16650,16610,159
|
|
20240329,103800,663145910,16640,16650,16650,16640,182
|
|
20240329,103700,660117130,16650,16670,16670,16650,350
|
|
20240329,103600,654289330,16690,16690,16690,16690,0
|
|
20240329,103500,654289330,16690,16710,16710,16690,1006
|
|
20240329,103400,637486600,16720,16720,16720,16720,113
|
|
20240329,103300,635597240,16730,16730,16730,16730,0
|
|
20240329,103200,635597240,16730,16760,16760,16730,608
|
|
20240329,103100,625421420,16800,16800,16800,16800,5
|
|
20240329,103000,625337420,16800,16790,16840,16790,1055
|
|
20240329,102900,607595980,16760,16760,16760,16760,248
|
|
20240329,102800,603439500,16800,16800,16800,16800,0
|
|
20240329,102700,603439500,16800,16800,16800,16800,0
|
|
20240329,102600,603439500,16800,16800,16800,16800,59
|
|
20240329,102500,602448300,16800,16830,16830,16800,152
|
|
20240329,102400,599893130,16830,16830,16830,16830,8
|
|
20240329,102300,599758490,16830,16820,16830,16820,369
|
|
20240329,102200,593549910,16810,16810,16810,16810,209
|
|
20240329,102100,590036620,16810,16800,16810,16800,340
|
|
20240329,102000,584324520,16800,16800,16800,16800,101
|
|
20240329,101900,582627720,16800,16800,16800,16800,1
|
|
20240329,101800,582610920,16760,16760,16760,16760,0
|
|
20240329,101700,582610920,16760,16760,16760,16760,572
|
|
20240329,101600,573024200,16780,16780,16780,16780,116
|
|
20240329,101500,571077720,16780,16770,16780,16770,66
|
|
20240329,101400,569970400,16780,16790,16790,16780,55
|
|
20240329,101300,569047350,16800,16800,16800,16800,78
|
|
20240329,101200,567736950,16800,16810,16810,16800,29
|
|
20240329,101100,567249690,16820,16780,16830,16740,749
|
|
20240329,101000,554666540,16790,16790,16790,16790,10
|
|
20240329,100900,554498640,16800,16800,16800,16800,54
|
|
20240329,100800,553591440,16830,16730,16830,16720,960
|
|
20240329,100700,537465080,16720,16760,16760,16720,107
|
|
20240329,100600,535671800,16760,16760,16760,16760,21
|
|
20240329,100500,535319840,16770,16820,16830,16770,1295
|
|
20240329,100400,513569430,16840,16610,16850,16610,9756
|
|
20240329,100300,350711940,16610,16610,16610,16610,85
|
|
20240329,100200,349300090,16620,16620,16620,16620,50
|
|
20240329,100100,348469090,16620,16620,16620,16620,34
|
|
20240329,100000,347904010,16630,16570,16630,16560,151
|
|
20240329,095900,345403210,16560,16630,16630,16560,45
|
|
20240329,095800,344655350,16660,16660,16660,16660,55
|
|
20240329,095700,343739050,16660,16650,16660,16650,400
|
|
20240329,095600,337075180,16660,16660,16660,16660,80
|
|
20240329,095500,335742380,16660,16620,16660,16620,127
|
|
20240329,095400,333627780,16620,16630,16630,16620,148
|
|
20240329,095300,331167220,16630,16630,16630,16630,0
|
|
20240329,095200,331167220,16630,16560,16630,16560,115
|
|
20240329,095100,329262680,16550,16650,16650,16550,473
|
|
20240329,095000,321405580,16660,16640,16660,16640,61
|
|
20240329,094900,320389400,16640,16640,16640,16630,78
|
|
20240329,094800,319091680,16640,16670,16670,16630,530
|
|
20240329,094700,310277490,16670,16640,16690,16640,397
|
|
20240329,094600,303668560,16630,16630,16630,16630,294
|
|
20240329,094500,298779340,16630,16630,16630,16630,35
|
|
20240329,094400,298197290,16630,16600,16630,16600,158
|
|
20240329,094300,295571030,16620,16620,16620,16620,185
|
|
20240329,094200,292496330,16620,16620,16620,16620,274
|
|
20240329,094100,287942450,16630,16640,16640,16550,110
|
|
20240329,094000,286112150,16550,16580,16660,16550,2281
|
|
20240329,093900,248262240,16470,16470,16470,16470,0
|
|
20240329,093800,248262240,16470,16460,16580,16460,2564
|
|
20240329,093700,205908090,16470,16470,16470,16470,7
|
|
20240329,093600,205792800,16470,16470,16470,16470,20
|
|
20240329,093500,205463400,16470,16470,16470,16470,1
|
|
20240329,093400,205446930,16420,16420,16420,16420,6
|
|
20240329,093300,205348410,16410,16410,16410,16410,0
|
|
20240329,093200,205348410,16410,16420,16420,16400,881
|
|
20240329,093100,190891160,16400,16400,16400,16400,0
|
|
20240329,093000,190891160,16400,16460,16460,16400,288
|
|
20240329,092900,186167900,16460,16460,16460,16460,2
|
|
20240329,092800,186134980,16460,16460,16460,16460,300
|
|
20240329,092700,181196980,16400,16420,16470,16400,652
|
|
20240329,092600,170497110,16470,16470,16470,16470,0
|
|
20240329,092500,170497110,16470,16460,16470,16460,300
|
|
20240329,092400,165556410,16480,16480,16480,16480,1
|
|
20240329,092300,165539930,16430,16430,16430,16430,65
|
|
20240329,092200,164471980,16430,16430,16430,16430,149
|
|
20240329,092100,162023910,16430,16430,16430,16430,44
|
|
20240329,092000,161300990,16420,16420,16420,16420,0
|
|
20240329,091900,161300990,16420,16400,16420,16400,581
|
|
20240329,091800,151766590,16400,16400,16400,16400,92
|
|
20240329,091700,150257790,16360,16360,16360,16360,47
|
|
20240329,091600,149488870,16360,16390,16420,16360,725
|
|
20240329,091500,137610270,16350,16350,16350,16350,5
|
|
20240329,091400,137528520,16350,16350,16350,16350,30
|
|
20240329,091300,137038020,16420,16420,16420,16420,0
|
|
20240329,091200,137038020,16420,16410,16420,16410,66
|
|
20240329,091100,135954400,16340,16340,16340,16340,25
|
|
20240329,091000,135545900,16300,16300,16300,16300,0
|
|
20240329,090900,135545900,16300,16420,16420,16260,284
|
|
20240329,090800,130920490,16300,16420,16420,16300,1438
|
|
20240329,090700,107325320,16430,16500,16500,16430,858
|
|
20240329,090600,93182810,16500,16490,16500,16450,488
|
|
20240329,090500,85147680,16460,16460,16500,16450,214
|
|
20240329,090400,81623810,16530,16530,16540,16450,779
|
|
20240329,090300,68807260,16540,16540,16540,16540,8
|
|
20240329,090200,68674940,16580,16450,16580,16450,372
|
|
20240329,090100,62507920,16590,16590,16600,16590,1529
|
|
20240329,090000,37141620,16600,16400,16600,16350,2258
|