608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190500,1363082190,18970,18970,18970,18970,470
|
|
20240304,190400,1363082190,18970,18970,18970,18970,0
|
|
20240304,190300,1363082190,18970,18970,18970,18970,0
|
|
20240304,190200,1363082190,18970,18970,18970,18970,0
|
|
20240304,190100,1363082190,18970,18970,18970,18970,0
|
|
20240304,190000,1363082190,18970,18970,18970,18970,0
|
|
20240304,185900,1363082190,18970,18970,18970,18970,0
|
|
20240304,185800,1363082190,18970,18970,18970,18970,0
|
|
20240304,185700,1363082190,18970,18970,18970,18970,0
|
|
20240304,185600,1363082190,18970,18970,18970,18970,0
|
|
20240304,185500,1363082190,18970,18970,18970,18970,0
|
|
20240304,185400,1363082190,18970,18970,18970,18970,0
|
|
20240304,185300,1363082190,18970,18970,18970,18970,0
|
|
20240304,185200,1363082190,18970,18970,18970,18970,0
|
|
20240304,185100,1363082190,18970,18970,18970,18970,0
|
|
20240304,185000,1363082190,18970,18970,18970,18970,0
|
|
20240304,184900,1363082190,18970,18970,18970,18970,0
|
|
20240304,184800,1363082190,18970,18970,18970,18970,0
|
|
20240304,184700,1363082190,18970,18970,18970,18970,0
|
|
20240304,184600,1363082190,18970,18970,18970,18970,0
|
|
20240304,184500,1363082190,18970,18970,18970,18970,0
|
|
20240304,184400,1363082190,18970,18970,18970,18970,0
|
|
20240304,184300,1363082190,18970,18970,18970,18970,0
|
|
20240304,184200,1363082190,18970,18970,18970,18970,0
|
|
20240304,184100,1363082190,18970,18970,18970,18970,0
|
|
20240304,184000,1363082190,18970,18970,18970,18970,0
|
|
20240304,183900,1363082190,18970,18970,18970,18970,0
|
|
20240304,183800,1363082190,18970,18970,18970,18970,0
|
|
20240304,183700,1363082190,18970,18970,18970,18970,0
|
|
20240304,183600,1363082190,18970,18970,18970,18970,0
|
|
20240304,183500,1363082190,18970,18970,18970,18970,470
|
|
20240304,183400,1363082190,18970,18970,18970,18970,0
|
|
20240304,183300,1363082190,18970,18970,18970,18970,0
|
|
20240304,183200,1363082190,18970,18970,18970,18970,0
|
|
20240304,183100,1363082190,18970,18970,18970,18970,0
|
|
20240304,183000,1363082190,18970,18970,18970,18970,0
|
|
20240304,182900,1363082190,18970,18970,18970,18970,0
|
|
20240304,182800,1363082190,18970,18970,18970,18970,0
|
|
20240304,182700,1363082190,18970,18970,18970,18970,0
|
|
20240304,182600,1363082190,18970,18970,18970,18970,0
|
|
20240304,182500,1363082190,18970,18970,18970,18970,0
|
|
20240304,182400,1363082190,18970,18970,18970,18970,0
|
|
20240304,182300,1363082190,18970,18970,18970,18970,0
|
|
20240304,182200,1363082190,18970,18970,18970,18970,0
|
|
20240304,182100,1363082190,18970,18970,18970,18970,0
|
|
20240304,182000,1363082190,18970,18970,18970,18970,0
|
|
20240304,181900,1363082190,18970,18970,18970,18970,0
|
|
20240304,181800,1363082190,18970,18970,18970,18970,0
|
|
20240304,181700,1363082190,18970,18970,18970,18970,0
|
|
20240304,181600,1363082190,18970,18970,18970,18970,0
|
|
20240304,181500,1363082190,18970,18970,18970,18970,0
|
|
20240304,181400,1363082190,18970,18970,18970,18970,0
|
|
20240304,181300,1363082190,18970,18970,18970,18970,0
|
|
20240304,181200,1363082190,18970,18970,18970,18970,0
|
|
20240304,181100,1363082190,18970,18970,18970,18970,0
|
|
20240304,181000,1363082190,18970,18970,18970,18970,0
|
|
20240304,180900,1363082190,18970,18970,18970,18970,0
|
|
20240304,180800,1363082190,18970,18970,18970,18970,0
|
|
20240304,180700,1363082190,18970,18970,18970,18970,0
|
|
20240304,180600,1363082190,18970,18970,18970,18970,0
|
|
20240304,180500,1363082190,18970,18970,18970,18970,470
|
|
20240304,180400,1363082190,18970,18970,18970,18970,0
|
|
20240304,180300,1363082190,18970,18970,18970,18970,0
|
|
20240304,180200,1363082190,18970,18970,18970,18970,0
|
|
20240304,180100,1363082190,18970,18970,18970,18970,0
|
|
20240304,180000,1363082190,18970,18970,18970,18970,0
|
|
20240304,175900,1363082190,18970,18970,18970,18970,0
|
|
20240304,175800,1363082190,18970,18970,18970,18970,0
|
|
20240304,175700,1363082190,18970,18970,18970,18970,0
|
|
20240304,175600,1363082190,18970,18970,18970,18970,0
|
|
20240304,175500,1363082190,18970,18970,18970,18970,0
|
|
20240304,175400,1363082190,18970,18970,18970,18970,0
|
|
20240304,175300,1363082190,18970,18970,18970,18970,0
|
|
20240304,175200,1363082190,18970,18970,18970,18970,0
|
|
20240304,175100,1363082190,18970,18970,18970,18970,0
|
|
20240304,175000,1363082190,18970,18970,18970,18970,0
|
|
20240304,174900,1363082190,18970,18970,18970,18970,0
|
|
20240304,174800,1363082190,18970,18970,18970,18970,0
|
|
20240304,174700,1363082190,18970,18970,18970,18970,0
|
|
20240304,174600,1363082190,18970,18970,18970,18970,0
|
|
20240304,174500,1363082190,18970,18970,18970,18970,0
|
|
20240304,174400,1363082190,18970,18970,18970,18970,0
|
|
20240304,174300,1363082190,18970,18970,18970,18970,0
|
|
20240304,174200,1363082190,18970,18970,18970,18970,0
|
|
20240304,174100,1363082190,18970,18970,18970,18970,0
|
|
20240304,174000,1363082190,18970,18970,18970,18970,0
|
|
20240304,173900,1363082190,18970,18970,18970,18970,0
|
|
20240304,173800,1363082190,18970,18970,18970,18970,0
|
|
20240304,173700,1363082190,18970,18970,18970,18970,0
|
|
20240304,173600,1363082190,18970,18970,18970,18970,0
|
|
20240304,173500,1363082190,18970,18970,18970,18970,470
|
|
20240304,173400,1363082190,18970,18970,18970,18970,0
|
|
20240304,173300,1363082190,18970,18970,18970,18970,0
|
|
20240304,173200,1363082190,18970,18970,18970,18970,0
|
|
20240304,173100,1363082190,18970,18970,18970,18970,0
|
|
20240304,173000,1363082190,18970,18970,18970,18970,0
|
|
20240304,172900,1363082190,18970,18970,18970,18970,0
|
|
20240304,172800,1363082190,18970,18970,18970,18970,0
|
|
20240304,172700,1363082190,18970,18970,18970,18970,0
|
|
20240304,172600,1363082190,18970,18970,18970,18970,0
|
|
20240304,172500,1363082190,18970,18970,18970,18970,0
|
|
20240304,172400,1363082190,18970,18970,18970,18970,0
|
|
20240304,172300,1363082190,18970,18970,18970,18970,0
|
|
20240304,172200,1363082190,18970,18970,18970,18970,0
|
|
20240304,172100,1363082190,18970,18970,18970,18970,0
|
|
20240304,172000,1363082190,18970,18970,18970,18970,0
|
|
20240304,171900,1363082190,18970,18970,18970,18970,0
|
|
20240304,171800,1363082190,18970,18970,18970,18970,0
|
|
20240304,171700,1363082190,18970,18970,18970,18970,0
|
|
20240304,171600,1363082190,18970,18970,18970,18970,0
|
|
20240304,171500,1363082190,18970,18970,18970,18970,0
|
|
20240304,171400,1363082190,18970,18970,18970,18970,0
|
|
20240304,171300,1363082190,18970,18970,18970,18970,0
|
|
20240304,171200,1363082190,18970,18970,18970,18970,0
|
|
20240304,171100,1363082190,18970,18970,18970,18970,0
|
|
20240304,171000,1363082190,18970,18970,18970,18970,0
|
|
20240304,170900,1363082190,18970,18970,18970,18970,0
|
|
20240304,170800,1363082190,18970,18970,18970,18970,0
|
|
20240304,170700,1363082190,18970,18970,18970,18970,0
|
|
20240304,170600,1363082190,18970,18970,18970,18970,0
|
|
20240304,170500,1363082190,18970,18970,18970,18970,470
|
|
20240304,170400,1363082190,18970,18970,18970,18970,0
|
|
20240304,170300,1363082190,18970,18970,18970,18970,0
|
|
20240304,170200,1363082190,18970,18970,18970,18970,0
|
|
20240304,170100,1363082190,18970,18970,18970,18970,0
|
|
20240304,170000,1363082190,18970,18970,18970,18970,0
|
|
20240304,165900,1363082190,18970,18970,18970,18970,0
|
|
20240304,165800,1363082190,18970,18970,18970,18970,0
|
|
20240304,165700,1363082190,18970,18970,18970,18970,0
|
|
20240304,165600,1363082190,18970,18970,18970,18970,0
|
|
20240304,165500,1363082190,18970,18970,18970,18970,0
|
|
20240304,165400,1363082190,18970,18970,18970,18970,0
|
|
20240304,165300,1363082190,18970,18970,18970,18970,0
|
|
20240304,165200,1363082190,18970,18970,18970,18970,0
|
|
20240304,165100,1363082190,18970,18970,18970,18970,0
|
|
20240304,165000,1363082190,18970,18970,18970,18970,0
|
|
20240304,164900,1363082190,18970,18970,18970,18970,0
|
|
20240304,164800,1363082190,18970,18970,18970,18970,0
|
|
20240304,164700,1363082190,18970,18970,18970,18970,0
|
|
20240304,164600,1363082190,18970,18970,18970,18970,0
|
|
20240304,164500,1363082190,18970,18970,18970,18970,0
|
|
20240304,164400,1363082190,18970,18970,18970,18970,0
|
|
20240304,164300,1363082190,18970,18970,18970,18970,0
|
|
20240304,164200,1363082190,18970,18970,18970,18970,0
|
|
20240304,164100,1363082190,18970,18970,18970,18970,0
|
|
20240304,164000,1363082190,18970,18970,18970,18970,0
|
|
20240304,163900,1363082190,18970,18970,18970,18970,0
|
|
20240304,163800,1363082190,18970,18970,18970,18970,0
|
|
20240304,163700,1363082190,18970,18970,18970,18970,0
|
|
20240304,163600,1363082190,18970,18970,18970,18970,0
|
|
20240304,163500,1363082190,18970,18970,18970,18970,470
|
|
20240304,163400,1363082190,18970,18970,18970,18970,0
|
|
20240304,163300,1363082190,18970,18970,18970,18970,0
|
|
20240304,163200,1363082190,18970,18970,18970,18970,0
|
|
20240304,163100,1363082190,18970,18970,18970,18970,0
|
|
20240304,163000,1363082190,18970,18970,18970,18970,0
|
|
20240304,162900,1363082190,18970,18970,18970,18970,0
|
|
20240304,162800,1363082190,18970,18970,18970,18970,0
|
|
20240304,162700,1363082190,18970,18970,18970,18970,0
|
|
20240304,162600,1363082190,18970,18970,18970,18970,0
|
|
20240304,162500,1363082190,18970,18970,18970,18970,0
|
|
20240304,162400,1363082190,18970,18970,18970,18970,0
|
|
20240304,162300,1363082190,18970,18970,18970,18970,0
|
|
20240304,162200,1363082190,18970,18970,18970,18970,0
|
|
20240304,162100,1363082190,18970,18970,18970,18970,0
|
|
20240304,162000,1363082190,18970,18970,18970,18970,0
|
|
20240304,161900,1363082190,18970,18970,18970,18970,0
|
|
20240304,161800,1363082190,18970,18970,18970,18970,0
|
|
20240304,161700,1363082190,18970,18970,18970,18970,0
|
|
20240304,161600,1363082190,18970,18970,18970,18970,0
|
|
20240304,161500,1363082190,18970,18970,18970,18970,0
|
|
20240304,161400,1363082190,18970,18970,18970,18970,0
|
|
20240304,161300,1363082190,18970,18970,18970,18970,0
|
|
20240304,161200,1363082190,18970,18970,18970,18970,0
|
|
20240304,161100,1363082190,18970,18970,18970,18970,0
|
|
20240304,161000,1363082190,18970,18970,18970,18970,0
|
|
20240304,160900,1363082190,18970,18970,18970,18970,0
|
|
20240304,160800,1363082190,18970,18970,18970,18970,0
|
|
20240304,160700,1363082190,18970,18970,18970,18970,0
|
|
20240304,160600,1363082190,18970,18970,18970,18970,0
|
|
20240304,160500,1363082190,18970,18970,18970,18970,470
|
|
20240304,160400,1363082190,18970,18970,18970,18970,0
|
|
20240304,160300,1363082190,18970,18970,18970,18970,0
|
|
20240304,160200,1363082190,18970,18970,18970,18970,0
|
|
20240304,160100,1363082190,18970,18970,18970,18970,0
|
|
20240304,160000,1363082190,18970,18970,18970,18970,0
|
|
20240304,155900,1363082190,18970,18970,18970,18970,0
|
|
20240304,155800,1363082190,18970,18970,18970,18970,0
|
|
20240304,155700,1363082190,18970,18970,18970,18970,0
|
|
20240304,155600,1363082190,18970,18970,18970,18970,0
|
|
20240304,155500,1363082190,18970,18970,18970,18970,0
|
|
20240304,155400,1363082190,18970,18970,18970,18970,0
|
|
20240304,155300,1363082190,18970,18970,18970,18970,0
|
|
20240304,155200,1363082190,18970,18970,18970,18970,0
|
|
20240304,155100,1363082190,18970,18970,18970,18970,0
|
|
20240304,155000,1363082190,18970,18970,18970,18970,0
|
|
20240304,154900,1363082190,18970,18970,18970,18970,0
|
|
20240304,154800,1363082190,18970,18970,18970,18970,0
|
|
20240304,154700,1363082190,18970,18970,18970,18970,0
|
|
20240304,154600,1363082190,18970,18970,18970,18970,0
|
|
20240304,154500,1363082190,18970,18970,18970,18970,0
|
|
20240304,154400,1363082190,18970,18970,18970,18970,0
|
|
20240304,154300,1363082190,18970,18970,18970,18970,0
|
|
20240304,154200,1363082190,18970,18970,18970,18970,0
|
|
20240304,154100,1363082190,18970,18970,18970,18970,0
|
|
20240304,154000,1363082190,18970,18970,18970,18970,0
|
|
20240304,153900,1363082190,18970,18970,18970,18970,0
|
|
20240304,153800,1363082190,18970,18970,18970,18970,0
|
|
20240304,153700,1363082190,18970,18970,18970,18970,0
|
|
20240304,153600,1363082190,18970,18970,18970,18970,0
|
|
20240304,153500,1363082190,18970,18970,18970,18970,470
|
|
20240304,153400,1363082190,18970,18970,18970,18970,0
|
|
20240304,153300,1363082190,18970,18970,18970,18970,0
|
|
20240304,153200,1363082190,18970,18970,18970,18970,0
|
|
20240304,153100,1363082190,18970,18970,18970,18970,0
|
|
20240304,153000,1363082190,18970,18970,18970,18970,470
|
|
20240304,152900,1354166290,18970,18970,18970,18970,0
|
|
20240304,152800,1354166290,18970,18970,18970,18970,0
|
|
20240304,152700,1354166290,18970,18970,18970,18970,0
|
|
20240304,152600,1354166290,18970,18970,18970,18970,0
|
|
20240304,152500,1354166290,18970,18970,18970,18970,0
|
|
20240304,152400,1354166290,18970,18970,18970,18970,0
|
|
20240304,152300,1354166290,18970,18970,18970,18970,0
|
|
20240304,152200,1354166290,18970,18970,18970,18970,0
|
|
20240304,152100,1354166290,18970,18970,18970,18970,0
|
|
20240304,152000,1354166290,18970,18970,18970,18970,0
|
|
20240304,151900,1354166290,18970,18980,18980,18970,123
|
|
20240304,151800,1351832870,18990,18980,18990,18980,9
|
|
20240304,151700,1351661980,18980,18970,18980,18970,56
|
|
20240304,151600,1350599650,18980,18980,18980,18980,108
|
|
20240304,151500,1348549810,18980,18970,18980,18970,110
|
|
20240304,151400,1346462520,18970,18970,18970,18970,5
|
|
20240304,151300,1346367670,18970,18970,18980,18970,117
|
|
20240304,151200,1344148160,18960,18960,18970,18960,105
|
|
20240304,151100,1342157310,18960,18970,18970,18960,222
|
|
20240304,151000,1337945980,18960,18960,18960,18960,174
|
|
20240304,150900,1334646940,18960,18960,18960,18960,8
|
|
20240304,150800,1334495260,18970,18960,18970,18960,11
|
|
20240304,150700,1334286690,18960,18960,18960,18960,116
|
|
20240304,150600,1332087330,18960,18960,18960,18960,17
|
|
20240304,150500,1331765010,18960,18970,18970,18960,8
|
|
20240304,150400,1331613320,18960,18960,18970,18960,12
|
|
20240304,150300,1331385790,18970,18960,18970,18960,2
|
|
20240304,150200,1331347860,18970,18990,18990,18970,383
|
|
20240304,150100,1324074720,18990,18990,18990,18990,6
|
|
20240304,150000,1323960780,19000,18990,19000,18990,127
|
|
20240304,145900,1321547880,18990,18990,18990,18990,9
|
|
20240304,145800,1321376970,18990,18990,18990,18990,10
|
|
20240304,145700,1321187070,18990,18990,18990,18990,4
|
|
20240304,145600,1321111110,18990,18990,18990,18990,7
|
|
20240304,145500,1320978180,18990,19000,19000,18990,11
|
|
20240304,145400,1320769280,18990,18990,18990,18990,5
|
|
20240304,145300,1320674330,18990,18990,18990,18990,9
|
|
20240304,145200,1320503420,18990,18980,18990,18980,12
|
|
20240304,145100,1320275550,18980,18980,18990,18960,2409
|
|
20240304,145000,1274566970,18980,18980,18990,18980,9
|
|
20240304,144900,1274396140,18990,18980,18990,18980,25
|
|
20240304,144800,1273921480,18990,18990,19000,18990,30
|
|
20240304,144700,1273351520,18990,18990,18990,18990,121
|
|
20240304,144600,1271053730,18990,18980,18990,18980,172
|
|
20240304,144500,1267788280,18990,18990,18990,18990,228
|
|
20240304,144400,1263458560,18990,18990,18990,18990,16
|
|
20240304,144300,1263154720,19000,18990,19000,18990,318
|
|
20240304,144200,1257112740,18990,19000,19000,18990,242
|
|
20240304,144100,1252514860,19000,19000,19000,19000,118
|
|
20240304,144000,1250272860,19000,19000,19000,19000,8
|
|
20240304,143900,1250120860,19000,19000,19000,19000,3
|
|
20240304,143800,1250063860,19000,19000,19000,19000,8
|
|
20240304,143700,1249911860,19000,19000,19000,19000,15
|
|
20240304,143600,1249626860,19000,19000,19000,19000,7
|
|
20240304,143500,1249493860,19000,19010,19010,19000,9
|
|
20240304,143400,1249322850,19000,19010,19010,19000,187
|
|
20240304,143300,1245768020,19010,19020,19020,19000,660
|
|
20240304,143200,1233223350,19020,19100,19100,19020,1797
|
|
20240304,143100,1198978620,19100,19110,19110,19100,131
|
|
20240304,143000,1196476330,19120,19120,19120,19120,0
|
|
20240304,142900,1196476330,19120,19100,19120,19100,109
|
|
20240304,142800,1194392820,19100,19110,19120,19100,137
|
|
20240304,142700,1191774090,19120,19120,19140,19120,65
|
|
20240304,142600,1190530480,19120,19120,19140,19120,75
|
|
20240304,142500,1189095470,19120,19120,19130,19120,135
|
|
20240304,142400,1186513200,19120,19130,19130,19120,29
|
|
20240304,142300,1185958480,19120,19120,19130,19120,68
|
|
20240304,142200,1184657890,19130,19120,19130,19120,63
|
|
20240304,142100,1183452830,19130,19140,19160,19120,933
|
|
20240304,142000,1165595230,19150,19140,19150,19140,105
|
|
20240304,141900,1163584950,19130,19140,19140,19130,42
|
|
20240304,141800,1162781140,19140,19140,19150,19140,87
|
|
20240304,141700,1161115560,19150,19150,19150,19140,59
|
|
20240304,141600,1159985740,19140,19130,19150,19130,130
|
|
20240304,141500,1157497430,19140,19130,19140,19130,80
|
|
20240304,141400,1155966280,19130,19140,19140,19130,87
|
|
20240304,141300,1154301120,19140,19150,19150,19140,90
|
|
20240304,141200,1152577710,19150,19130,19150,19130,103
|
|
20240304,141100,1150605970,19140,19140,19140,19130,180
|
|
20240304,141000,1147160800,19140,19130,19140,19130,84
|
|
20240304,140900,1145553050,19130,19140,19140,19130,71
|
|
20240304,140800,1144194210,19140,19140,19150,19140,69
|
|
20240304,140700,1142872960,19150,19130,19150,19130,103
|
|
20240304,140600,1140900640,19140,19140,19150,19140,63
|
|
20240304,140500,1139694370,19150,19140,19150,19140,70
|
|
20240304,140400,1138354350,19140,19130,19140,19120,90
|
|
20240304,140300,1136632090,19130,19120,19130,19120,38
|
|
20240304,140200,1135905260,19120,19100,19120,19100,117
|
|
20240304,140100,1133668240,19110,19130,19140,19110,261
|
|
20240304,140000,1128676280,19130,19130,19140,19130,77
|
|
20240304,135900,1127202650,19140,19140,19150,19140,62
|
|
20240304,135800,1126015500,19150,19150,19150,19140,144
|
|
20240304,135700,1123258040,19150,19150,19160,19140,103
|
|
20240304,135600,1121285140,19150,19140,19150,19140,24
|
|
20240304,135500,1120825550,19140,19140,19150,19140,96
|
|
20240304,135400,1118987300,19150,19160,19170,19150,468
|
|
20240304,135300,1110020210,19160,19150,19160,19150,94
|
|
20240304,135200,1108219580,19150,19150,19160,19150,86
|
|
20240304,135100,1106571910,19150,19150,19150,19150,41
|
|
20240304,135000,1105786760,19150,19140,19150,19140,85
|
|
20240304,134900,1104159030,19140,19150,19150,19140,150
|
|
20240304,134800,1101286640,19150,19150,19150,19150,31
|
|
20240304,134700,1100692990,19150,19160,19160,19140,297
|
|
20240304,134600,1095004810,19160,19170,19170,19160,36
|
|
20240304,134500,1094314720,19170,19170,19180,19170,276
|
|
20240304,134400,1089022380,19170,19170,19170,19160,121
|
|
20240304,134300,1086702840,19160,19170,19180,19160,53
|
|
20240304,134200,1085686440,19170,19160,19180,19160,93
|
|
20240304,134100,1083903440,19160,19140,19160,19140,155
|
|
20240304,134000,1080933960,19140,19140,19160,19120,88
|
|
20240304,133900,1079250700,19130,19170,19170,19130,160
|
|
20240304,133800,1076187190,19180,19170,19180,19170,51
|
|
20240304,133700,1075209500,19170,19170,19180,19170,99
|
|
20240304,133600,1073311440,19170,19170,19170,19160,55
|
|
20240304,133500,1072257130,19160,19150,19160,19150,43
|
|
20240304,133400,1071433590,19140,19160,19160,19140,76
|
|
20240304,133300,1069977530,19150,19150,19150,19140,54
|
|
20240304,133200,1068943470,19140,19150,19150,19140,96
|
|
20240304,133100,1067105100,19150,19150,19160,19150,107
|
|
20240304,133000,1065055560,19140,19150,19150,19140,71
|
|
20240304,132900,1063696200,19160,19150,19160,19150,499
|
|
20240304,132800,1054137470,19150,19150,19160,19150,40
|
|
20240304,132700,1053371200,19150,19150,19160,19150,70
|
|
20240304,132600,1052030540,19160,19150,19160,19150,120
|
|
20240304,132500,1049732000,19160,19170,19170,19160,71
|
|
20240304,132400,1048371260,19160,19150,19160,19150,91
|
|
20240304,132300,1046627960,19150,19140,19150,19140,29
|
|
20240304,132200,1046072740,19160,19190,19190,19130,220
|
|
20240304,132100,1041857420,19180,19200,19200,19180,278
|
|
20240304,132000,1036521750,19190,19190,19200,19190,59
|
|
20240304,131900,1035389210,19190,19190,19190,19180,57
|
|
20240304,131800,1034295420,19180,19170,19180,19170,35
|
|
20240304,131700,1033624240,19160,19140,19180,19140,54
|
|
20240304,131600,1032589640,19150,19190,19200,19150,341
|
|
20240304,131500,1026043210,19190,19080,19200,19080,1089
|
|
20240304,131400,1005195990,19100,19060,19100,19040,585
|
|
20240304,131300,994034060,19040,19040,19050,19030,445
|
|
20240304,131200,985559640,19020,19000,19030,19000,447
|
|
20240304,131100,977058120,19000,18980,19010,18980,787
|
|
20240304,131000,962103290,18990,18980,18990,18980,72
|
|
20240304,130900,960736390,18990,18980,18990,18980,91
|
|
20240304,130800,959008530,18980,18990,18990,18980,24
|
|
20240304,130700,958552840,18990,18990,18990,18990,291
|
|
20240304,130600,953026750,18990,18990,18990,18990,6
|
|
20240304,130500,952912810,18990,18990,18990,18990,9
|
|
20240304,130400,952741900,18990,18990,18990,18990,42
|
|
20240304,130300,951944320,18990,18990,18990,18990,16
|
|
20240304,130200,951640480,18990,18990,18990,18990,4
|
|
20240304,130100,951564520,19000,18990,19000,18980,378
|
|
20240304,130000,944386140,18980,18980,18980,18980,7
|
|
20240304,125900,944253280,18980,18980,18980,18980,24
|
|
20240304,125800,943797760,18980,18980,18980,18980,3
|
|
20240304,125700,943740820,18980,18980,18980,18980,8
|
|
20240304,125600,943588980,18980,18980,18980,18980,6
|
|
20240304,125500,943475100,18980,18980,18980,18980,0
|
|
20240304,125400,943475100,18980,18980,18980,18980,19
|
|
20240304,125300,943114480,18980,18990,18990,18980,34
|
|
20240304,125200,942468830,18990,18990,18990,18990,104
|
|
20240304,125100,940493870,18990,18990,18990,18990,49
|
|
20240304,125000,939563360,18990,18990,18990,18990,4
|
|
20240304,124900,939487400,18990,18990,18990,18990,11
|
|
20240304,124800,939278510,18980,18990,18990,18980,131
|
|
20240304,124700,936791090,18980,18980,18980,18980,6
|
|
20240304,124600,936677210,18990,18980,18990,18980,11
|
|
20240304,124500,936468420,18980,18980,18980,18980,11
|
|
20240304,124400,936259640,19000,19000,19000,19000,184
|
|
20240304,124300,932763640,19000,19000,19000,19000,35
|
|
20240304,124200,932098640,19000,19000,19000,19000,73
|
|
20240304,124100,930711640,19000,19000,19000,19000,4
|
|
20240304,124000,930635640,19000,19000,19000,19000,4
|
|
20240304,123900,930559640,19000,19000,19000,19000,5
|
|
20240304,123800,930464640,19000,19000,19000,19000,4
|
|
20240304,123700,930388640,19010,19000,19010,19000,7
|
|
20240304,123600,930255630,19000,19000,19000,19000,1
|
|
20240304,123500,930236630,19000,19000,19000,19000,42
|
|
20240304,123400,929438630,18990,18980,19000,18980,270
|
|
20240304,123300,924309390,18990,18990,18990,18990,86
|
|
20240304,123200,922676250,18990,18990,18990,18990,8
|
|
20240304,123100,922524330,18990,18990,18990,18990,52
|
|
20240304,123000,921536850,18990,18990,18990,18990,3
|
|
20240304,122900,921479880,18990,18990,18990,18990,29
|
|
20240304,122800,920929170,19000,19000,19000,19000,38
|
|
20240304,122700,920207170,19000,19000,19000,18990,298
|
|
20240304,122600,914545190,19000,19000,19000,19000,109
|
|
20240304,122500,912474190,19000,19000,19000,19000,20
|
|
20240304,122400,912094190,19000,19000,19000,19000,0
|
|
20240304,122300,912094190,19000,19000,19000,19000,4
|
|
20240304,122200,912018190,19000,19000,19000,19000,6
|
|
20240304,122100,911904190,19000,19010,19010,19000,3
|
|
20240304,122000,911847180,19010,19000,19010,19000,9
|
|
20240304,121900,911676160,19000,19000,19000,19000,4
|
|
20240304,121800,911600160,19000,18990,19000,18990,93
|
|
20240304,121700,909833190,18990,18990,19000,18990,113
|
|
20240304,121600,907686520,18990,18990,18990,18990,10
|
|
20240304,121500,907496620,18990,18990,18990,18990,35
|
|
20240304,121400,906831970,18990,18990,18990,18980,393
|
|
20240304,121300,899368920,18980,18980,18980,18980,49
|
|
20240304,121200,898438900,18980,18980,18980,18980,54
|
|
20240304,121100,897413980,18980,18980,18980,18980,92
|
|
20240304,121000,895667820,18980,18980,18980,18980,44
|
|
20240304,120900,894832700,18980,18980,18980,18980,0
|
|
20240304,120800,894832700,18980,18980,18980,18980,9
|
|
20240304,120700,894661880,18980,18990,18990,18980,12
|
|
20240304,120600,894434060,18980,18980,18980,18980,3
|
|
20240304,120500,894377120,18980,18980,18980,18980,23
|
|
20240304,120400,893940580,18980,18980,18980,18980,28
|
|
20240304,120300,893409140,18980,18980,18980,18980,201
|
|
20240304,120200,889594160,18980,18980,18980,18980,87
|
|
20240304,120100,887942900,18980,18980,18980,18980,156
|
|
20240304,120000,884982020,18980,18980,18980,18980,3
|
|
20240304,115900,884925080,18980,18980,18980,18980,8
|
|
20240304,115800,884773240,18980,18980,18980,18980,5
|
|
20240304,115700,884678340,18980,18980,18980,18980,0
|
|
20240304,115600,884678340,18980,19000,19000,18980,45
|
|
20240304,115500,883823580,19000,19000,19000,19000,34
|
|
20240304,115400,883177580,19010,18990,19010,18990,452
|
|
20240304,115300,874591300,18980,18980,18980,18980,32
|
|
20240304,115200,873983940,18980,18970,18980,18970,75
|
|
20240304,115100,872560480,18970,18970,18970,18970,7
|
|
20240304,115000,872427690,18970,18970,18970,18970,0
|
|
20240304,114900,872427690,18970,18980,18980,18970,83
|
|
20240304,114800,870852390,18970,18980,18990,18970,519
|
|
20240304,114700,861003700,18990,18980,18990,18980,3
|
|
20240304,114600,860946750,18980,18980,18980,18980,74
|
|
20240304,114500,859542230,18980,18990,18990,18980,2146
|
|
20240304,114400,818802630,18990,18990,18990,18990,28
|
|
20240304,114300,818270910,18990,19000,19000,18990,6
|
|
20240304,114200,818156960,18990,18990,18990,18990,30
|
|
20240304,114100,817587260,18990,18990,18990,18990,7
|
|
20240304,114000,817454330,19000,19000,19000,19000,162
|
|
20240304,113900,814376330,19000,19000,19000,19000,48
|
|
20240304,113800,813464330,19000,19000,19000,19000,3
|
|
20240304,113700,813407330,19000,19000,19000,19000,16
|
|
20240304,113600,813103330,19000,19000,19000,19000,79
|
|
20240304,113500,811602330,19000,19000,19010,19000,27
|
|
20240304,113400,811089320,19000,19000,19000,19000,253
|
|
20240304,113300,806282320,19010,19010,19010,19010,0
|
|
20240304,113200,806282320,19010,19000,19010,19000,127
|
|
20240304,113100,803868080,19000,19010,19010,19000,82
|
|
20240304,113000,802309300,19010,19010,19010,19010,149
|
|
20240304,112900,799476810,19010,19010,19010,19010,115
|
|
20240304,112800,797290660,19010,19010,19010,19010,31
|
|
20240304,112700,796701350,19010,19010,19010,19010,7
|
|
20240304,112600,796568280,19010,19010,19010,19010,0
|
|
20240304,112500,796568280,19010,19010,19010,19010,7
|
|
20240304,112400,796435210,19010,19020,19020,19010,3
|
|
20240304,112300,796378170,19020,19020,19020,19020,136
|
|
20240304,112200,793791450,19020,19020,19020,19020,20
|
|
20240304,112100,793411050,19020,19020,19020,19020,52
|
|
20240304,112000,792422010,19020,19020,19020,19020,21
|
|
20240304,111900,792022590,19020,19020,19020,19020,6
|
|
20240304,111800,791908470,19020,19020,19020,19020,0
|
|
20240304,111700,791908470,19020,19030,19030,19020,3
|
|
20240304,111600,791851400,19030,19030,19030,19030,22
|
|
20240304,111500,791432740,19030,19030,19030,19030,251
|
|
20240304,111400,786656210,19020,19020,19020,19020,2
|
|
20240304,111300,786618170,19020,19020,19030,19020,28
|
|
20240304,111200,786085600,19020,19030,19030,19020,9
|
|
20240304,111100,785914370,19030,19030,19030,19030,5
|
|
20240304,111000,785819220,19040,19030,19040,19030,119
|
|
20240304,110900,783554600,19030,19030,19030,19030,280
|
|
20240304,110800,778226200,19030,19030,19030,19030,0
|
|
20240304,110700,778226200,19030,19030,19030,19030,6
|
|
20240304,110600,778112020,19030,19030,19030,19030,21
|
|
20240304,110500,777712390,19040,19040,19040,19040,209
|
|
20240304,110400,773733030,19040,19040,19040,19040,62
|
|
20240304,110300,772552550,19040,19040,19040,19040,72
|
|
20240304,110200,771181670,19030,19050,19050,19030,176
|
|
20240304,110100,767830210,19050,19060,19060,19050,5
|
|
20240304,110000,767734950,19050,19050,19050,19050,5
|
|
20240304,105900,767639700,19060,19060,19060,19060,49
|
|
20240304,105800,766705760,19060,19060,19060,19060,0
|
|
20240304,105700,766705760,19060,19060,19060,19060,4
|
|
20240304,105600,766629520,19060,19050,19060,19050,92
|
|
20240304,105500,764876410,19050,19050,19050,19050,100
|
|
20240304,105400,762971410,19050,19050,19050,19050,25
|
|
20240304,105300,762495160,19050,19060,19060,19050,39
|
|
20240304,105200,761752200,19050,19070,19070,19050,145
|
|
20240304,105100,758989790,19070,19080,19080,19070,22
|
|
20240304,105000,758570210,19080,19080,19080,19080,206
|
|
20240304,104900,754639730,19090,19080,19090,19080,14
|
|
20240304,104800,754372580,19090,19050,19090,19040,113
|
|
20240304,104700,752218800,19070,19060,19070,19040,81
|
|
20240304,104600,750675310,19070,19060,19090,19060,85
|
|
20240304,104500,749055040,19090,19030,19090,19030,135
|
|
20240304,104400,746481410,19060,19070,19070,19060,63
|
|
20240304,104300,745280620,19070,19030,19080,19030,297
|
|
20240304,104200,739621140,19030,19030,19030,19030,2
|
|
20240304,104100,739583080,19050,19010,19050,19010,142
|
|
20240304,104000,736882130,19000,19010,19010,19000,70
|
|
20240304,103900,735551780,19010,19040,19040,19010,9
|
|
20240304,103800,735380600,19010,18980,19010,18980,207
|
|
20240304,103700,731447150,18980,18980,18980,18980,121
|
|
20240304,103600,729150570,18980,19000,19000,18980,78
|
|
20240304,103500,727668630,19010,19000,19010,19000,34
|
|
20240304,103400,727022330,19000,19000,19000,19000,113
|
|
20240304,103300,724875330,19000,19000,19000,19000,4
|
|
20240304,103200,724799330,19000,18990,19000,18990,53
|
|
20240304,103100,723792500,19000,19040,19040,19000,16
|
|
20240304,103000,723488290,19010,19000,19010,18970,60
|
|
20240304,102900,722348380,18960,19020,19020,18950,730
|
|
20240304,102800,708492930,19020,18990,19020,18990,323
|
|
20240304,102700,702355090,18980,18950,18980,18950,68
|
|
20240304,102600,701065650,18950,18950,18950,18940,87
|
|
20240304,102500,699417160,18950,18920,18950,18920,230
|
|
20240304,102400,695061150,18930,18910,18930,18910,81
|
|
20240304,102300,693528280,18900,18900,18930,18900,15
|
|
20240304,102200,693244750,18900,18860,18900,18860,282
|
|
20240304,102100,687918050,18860,18850,18860,18850,474
|
|
20240304,102000,678978610,18850,18850,18850,18840,52
|
|
20240304,101900,677998420,18850,18830,18850,18830,336
|
|
20240304,101800,671665230,18830,18850,18850,18830,22
|
|
20240304,101700,671250950,18850,18840,18850,18830,145
|
|
20240304,101600,668518370,18840,18850,18850,18840,60
|
|
20240304,101500,667387960,18840,18850,18850,18840,77
|
|
20240304,101400,665936880,18840,18830,18840,18830,284
|
|
20240304,101300,660586560,18840,18830,18840,18830,250
|
|
20240304,101200,655878960,18830,18830,18840,18830,35
|
|
20240304,101100,655219770,18830,18830,18830,18830,60
|
|
20240304,101000,654089970,18840,18830,18840,18830,96
|
|
20240304,100900,652281370,18840,18840,18840,18840,5
|
|
20240304,100800,652187170,18840,18850,18850,18840,14
|
|
20240304,100700,651923370,18850,18830,18850,18830,110
|
|
20240304,100600,649850890,18840,18830,18840,18830,56
|
|
20240304,100500,648796140,18830,18850,18850,18830,164
|
|
20240304,100400,645706170,18850,18840,18850,18840,79
|
|
20240304,100300,644217080,18840,18840,18840,18840,30
|
|
20240304,100200,643651880,18840,18840,18840,18840,9
|
|
20240304,100100,643482320,18840,18840,18850,18830,26
|
|
20240304,100000,642992510,18840,18820,18840,18820,119
|
|
20240304,095900,640751590,18830,18820,18830,18820,270
|
|
20240304,095800,635668090,18830,18840,18840,18830,113
|
|
20240304,095700,633539180,18850,18830,18850,18820,556
|
|
20240304,095600,623065670,18820,18820,18830,18820,509
|
|
20240304,095500,613486180,18830,18820,18830,18820,68
|
|
20240304,095400,612206410,18830,18830,18830,18820,72
|
|
20240304,095300,610851240,18840,18830,18840,18810,1765
|
|
20240304,095200,577625490,18840,18840,18850,18830,1103
|
|
20240304,095100,556851320,18850,18840,18850,18840,58
|
|
20240304,095000,555758400,18850,18840,18850,18840,142
|
|
20240304,094900,553082220,18840,18840,18850,18840,643
|
|
20240304,094800,540968090,18850,18840,18850,18840,219
|
|
20240304,094700,536841120,18850,18880,18880,18830,3308
|
|
20240304,094600,474503660,18880,18880,18880,18880,251
|
|
20240304,094500,469764780,18890,18870,18890,18870,583
|
|
20240304,094400,458753090,18890,18870,18890,18860,2143
|
|
20240304,094300,418276640,18870,18870,18870,18850,1172
|
|
20240304,094200,396177520,18880,18870,18880,18860,276
|
|
20240304,094100,390969940,18880,18870,18880,18870,206
|
|
20240304,094000,387082700,18880,18890,18890,18860,2030
|
|
20240304,093900,348748560,18900,18910,18910,18890,1262
|
|
20240304,093800,324898450,18910,18920,18940,18910,757
|
|
20240304,093700,310578300,18940,18940,18950,18930,345
|
|
20240304,093600,304047050,18940,18930,18940,18930,710
|
|
20240304,093500,290606190,18930,18950,18950,18930,375
|
|
20240304,093400,283503610,18950,18940,18950,18940,176
|
|
20240304,093300,280169470,18940,18940,18950,18940,200
|
|
20240304,093200,276380680,18940,18940,18950,18940,122
|
|
20240304,093100,274069610,18940,18940,18940,18930,770
|
|
20240304,093000,259485870,18940,18940,18940,18940,249
|
|
20240304,092900,254769810,18930,18980,18980,18930,2511
|
|
20240304,092800,207194280,18980,18970,18990,18970,432
|
|
20240304,092700,198998880,18970,18970,18970,18960,75
|
|
20240304,092600,197576140,18960,18970,18970,18960,202
|
|
20240304,092500,193744240,18960,18960,18960,18950,146
|
|
20240304,092400,190977240,18950,18950,18960,18950,59
|
|
20240304,092300,189859070,18950,18950,18960,18950,187
|
|
20240304,092200,186315410,18940,18960,18960,18940,331
|
|
20240304,092100,180043680,18960,18970,18970,18960,1235
|
|
20240304,092000,156623850,18970,18970,18990,18970,206
|
|
20240304,091900,152715160,18980,18980,18990,18980,153
|
|
20240304,091800,149811210,18980,18980,18990,18980,79
|
|
20240304,091700,148311370,18980,18980,18980,18980,16
|
|
20240304,091600,148007690,18990,18980,18990,18980,35
|
|
20240304,091500,147343380,18990,18980,18990,18970,344
|
|
20240304,091400,140813110,18990,18980,18990,18970,242
|
|
20240304,091300,136220120,18990,18990,18990,18970,385
|
|
20240304,091200,128912600,19000,19020,19020,19000,51
|
|
20240304,091100,127943580,19010,19010,19020,19010,59
|
|
20240304,091000,126821980,19000,19030,19030,19000,308
|
|
20240304,090900,120960980,19000,19000,19000,19000,193
|
|
20240304,090800,117293980,18980,18980,18980,18970,34
|
|
20240304,090700,116648670,18980,18970,18980,18970,78
|
|
20240304,090600,115168990,18970,19030,19030,18970,1826
|
|
20240304,090500,80494230,19010,19010,19040,19000,554
|
|
20240304,090400,69960920,19000,19000,19010,19000,151
|
|
20240304,090300,67091560,19010,19000,19020,19000,183
|
|
20240304,090200,63614410,19000,19000,19000,19000,253
|
|
20240304,090100,58807410,19030,19060,19060,18980,1824
|
|
20240304,090000,24138840,19080,19110,19110,19070,1263
|