615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,191100,2051729150,13830,13830,13830,13830,0
|
|
20240304,191000,2051729150,13830,13830,13830,13830,0
|
|
20240304,190900,2051729150,13830,13830,13830,13830,0
|
|
20240304,190800,2051729150,13830,13830,13830,13830,0
|
|
20240304,190700,2051729150,13830,13830,13830,13830,0
|
|
20240304,190600,2051729150,13830,13830,13830,13830,0
|
|
20240304,190500,2051729150,13830,13830,13830,13830,0
|
|
20240304,190400,2051729150,13830,13830,13830,13830,0
|
|
20240304,190300,2051729150,13830,13830,13830,13830,0
|
|
20240304,190200,2051729150,13830,13830,13830,13830,0
|
|
20240304,190100,2051729150,13830,13830,13830,13830,0
|
|
20240304,190000,2051729150,13830,13830,13830,13830,0
|
|
20240304,185900,2051729150,13830,13830,13830,13830,0
|
|
20240304,185800,2051729150,13830,13830,13830,13830,0
|
|
20240304,185700,2051729150,13830,13830,13830,13830,0
|
|
20240304,185600,2051729150,13830,13830,13830,13830,0
|
|
20240304,185500,2051729150,13830,13830,13830,13830,0
|
|
20240304,185400,2051729150,13830,13830,13830,13830,0
|
|
20240304,185300,2051729150,13830,13830,13830,13830,0
|
|
20240304,185200,2051729150,13830,13830,13830,13830,0
|
|
20240304,185100,2051729150,13830,13830,13830,13830,0
|
|
20240304,185000,2051729150,13830,13830,13830,13830,0
|
|
20240304,184900,2051729150,13830,13830,13830,13830,0
|
|
20240304,184800,2051729150,13830,13830,13830,13830,0
|
|
20240304,184700,2051729150,13830,13830,13830,13830,0
|
|
20240304,184600,2051729150,13830,13830,13830,13830,0
|
|
20240304,184500,2051729150,13830,13830,13830,13830,0
|
|
20240304,184400,2051729150,13830,13830,13830,13830,0
|
|
20240304,184300,2051729150,13830,13830,13830,13830,0
|
|
20240304,184200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,184100,2051729150,13830,13830,13830,13830,0
|
|
20240304,184000,2051729150,13830,13830,13830,13830,0
|
|
20240304,183900,2051729150,13830,13830,13830,13830,0
|
|
20240304,183800,2051729150,13830,13830,13830,13830,0
|
|
20240304,183700,2051729150,13830,13830,13830,13830,0
|
|
20240304,183600,2051729150,13830,13830,13830,13830,0
|
|
20240304,183500,2051729150,13830,13830,13830,13830,0
|
|
20240304,183400,2051729150,13830,13830,13830,13830,0
|
|
20240304,183300,2051729150,13830,13830,13830,13830,0
|
|
20240304,183200,2051729150,13830,13830,13830,13830,0
|
|
20240304,183100,2051729150,13830,13830,13830,13830,0
|
|
20240304,183000,2051729150,13830,13830,13830,13830,0
|
|
20240304,182900,2051729150,13830,13830,13830,13830,0
|
|
20240304,182800,2051729150,13830,13830,13830,13830,0
|
|
20240304,182700,2051729150,13830,13830,13830,13830,0
|
|
20240304,182600,2051729150,13830,13830,13830,13830,0
|
|
20240304,182500,2051729150,13830,13830,13830,13830,0
|
|
20240304,182400,2051729150,13830,13830,13830,13830,0
|
|
20240304,182300,2051729150,13830,13830,13830,13830,0
|
|
20240304,182200,2051729150,13830,13830,13830,13830,0
|
|
20240304,182100,2051729150,13830,13830,13830,13830,0
|
|
20240304,182000,2051729150,13830,13830,13830,13830,0
|
|
20240304,181900,2051729150,13830,13830,13830,13830,0
|
|
20240304,181800,2051729150,13830,13830,13830,13830,0
|
|
20240304,181700,2051729150,13830,13830,13830,13830,0
|
|
20240304,181600,2051729150,13830,13830,13830,13830,0
|
|
20240304,181500,2051729150,13830,13830,13830,13830,0
|
|
20240304,181400,2051729150,13830,13830,13830,13830,0
|
|
20240304,181300,2051729150,13830,13830,13830,13830,0
|
|
20240304,181200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,181100,2051729150,13830,13830,13830,13830,0
|
|
20240304,181000,2051729150,13830,13830,13830,13830,0
|
|
20240304,180900,2051729150,13830,13830,13830,13830,0
|
|
20240304,180800,2051729150,13830,13830,13830,13830,0
|
|
20240304,180700,2051729150,13830,13830,13830,13830,0
|
|
20240304,180600,2051729150,13830,13830,13830,13830,0
|
|
20240304,180500,2051729150,13830,13830,13830,13830,0
|
|
20240304,180400,2051729150,13830,13830,13830,13830,0
|
|
20240304,180300,2051729150,13830,13830,13830,13830,0
|
|
20240304,180200,2051729150,13830,13830,13830,13830,0
|
|
20240304,180100,2051729150,13830,13830,13830,13830,0
|
|
20240304,180000,2051729150,13830,13830,13830,13830,0
|
|
20240304,175900,2051729150,13830,13830,13830,13830,0
|
|
20240304,175800,2051729150,13830,13830,13830,13830,0
|
|
20240304,175700,2051729150,13830,13830,13830,13830,0
|
|
20240304,175600,2051729150,13830,13830,13830,13830,0
|
|
20240304,175500,2051729150,13830,13830,13830,13830,0
|
|
20240304,175400,2051729150,13830,13830,13830,13830,0
|
|
20240304,175300,2051729150,13830,13830,13830,13830,0
|
|
20240304,175200,2051729150,13830,13830,13830,13830,0
|
|
20240304,175100,2051729150,13830,13830,13830,13830,0
|
|
20240304,175000,2051729150,13830,13830,13830,13830,0
|
|
20240304,174900,2051729150,13830,13830,13830,13830,0
|
|
20240304,174800,2051729150,13830,13830,13830,13830,0
|
|
20240304,174700,2051729150,13830,13830,13830,13830,0
|
|
20240304,174600,2051729150,13830,13830,13830,13830,0
|
|
20240304,174500,2051729150,13830,13830,13830,13830,0
|
|
20240304,174400,2051729150,13830,13830,13830,13830,0
|
|
20240304,174300,2051729150,13830,13830,13830,13830,0
|
|
20240304,174200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,174100,2051729150,13830,13830,13830,13830,0
|
|
20240304,174000,2051729150,13830,13830,13830,13830,0
|
|
20240304,173900,2051729150,13830,13830,13830,13830,0
|
|
20240304,173800,2051729150,13830,13830,13830,13830,0
|
|
20240304,173700,2051729150,13830,13830,13830,13830,0
|
|
20240304,173600,2051729150,13830,13830,13830,13830,0
|
|
20240304,173500,2051729150,13830,13830,13830,13830,0
|
|
20240304,173400,2051729150,13830,13830,13830,13830,0
|
|
20240304,173300,2051729150,13830,13830,13830,13830,0
|
|
20240304,173200,2051729150,13830,13830,13830,13830,0
|
|
20240304,173100,2051729150,13830,13830,13830,13830,0
|
|
20240304,173000,2051729150,13830,13830,13830,13830,0
|
|
20240304,172900,2051729150,13830,13830,13830,13830,0
|
|
20240304,172800,2051729150,13830,13830,13830,13830,0
|
|
20240304,172700,2051729150,13830,13830,13830,13830,0
|
|
20240304,172600,2051729150,13830,13830,13830,13830,0
|
|
20240304,172500,2051729150,13830,13830,13830,13830,0
|
|
20240304,172400,2051729150,13830,13830,13830,13830,0
|
|
20240304,172300,2051729150,13830,13830,13830,13830,0
|
|
20240304,172200,2051729150,13830,13830,13830,13830,0
|
|
20240304,172100,2051729150,13830,13830,13830,13830,0
|
|
20240304,172000,2051729150,13830,13830,13830,13830,0
|
|
20240304,171900,2051729150,13830,13830,13830,13830,0
|
|
20240304,171800,2051729150,13830,13830,13830,13830,0
|
|
20240304,171700,2051729150,13830,13830,13830,13830,0
|
|
20240304,171600,2051729150,13830,13830,13830,13830,0
|
|
20240304,171500,2051729150,13830,13830,13830,13830,0
|
|
20240304,171400,2051729150,13830,13830,13830,13830,0
|
|
20240304,171300,2051729150,13830,13830,13830,13830,0
|
|
20240304,171200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,171100,2051729150,13830,13830,13830,13830,0
|
|
20240304,171000,2051729150,13830,13830,13830,13830,0
|
|
20240304,170900,2051729150,13830,13830,13830,13830,0
|
|
20240304,170800,2051729150,13830,13830,13830,13830,0
|
|
20240304,170700,2051729150,13830,13830,13830,13830,0
|
|
20240304,170600,2051729150,13830,13830,13830,13830,0
|
|
20240304,170500,2051729150,13830,13830,13830,13830,0
|
|
20240304,170400,2051729150,13830,13830,13830,13830,0
|
|
20240304,170300,2051729150,13830,13830,13830,13830,0
|
|
20240304,170200,2051729150,13830,13830,13830,13830,0
|
|
20240304,170100,2051729150,13830,13830,13830,13830,0
|
|
20240304,170000,2051729150,13830,13830,13830,13830,0
|
|
20240304,165900,2051729150,13830,13830,13830,13830,0
|
|
20240304,165800,2051729150,13830,13830,13830,13830,0
|
|
20240304,165700,2051729150,13830,13830,13830,13830,0
|
|
20240304,165600,2051729150,13830,13830,13830,13830,0
|
|
20240304,165500,2051729150,13830,13830,13830,13830,0
|
|
20240304,165400,2051729150,13830,13830,13830,13830,0
|
|
20240304,165300,2051729150,13830,13830,13830,13830,0
|
|
20240304,165200,2051729150,13830,13830,13830,13830,0
|
|
20240304,165100,2051729150,13830,13830,13830,13830,0
|
|
20240304,165000,2051729150,13830,13830,13830,13830,0
|
|
20240304,164900,2051729150,13830,13830,13830,13830,0
|
|
20240304,164800,2051729150,13830,13830,13830,13830,0
|
|
20240304,164700,2051729150,13830,13830,13830,13830,0
|
|
20240304,164600,2051729150,13830,13830,13830,13830,0
|
|
20240304,164500,2051729150,13830,13830,13830,13830,0
|
|
20240304,164400,2051729150,13830,13830,13830,13830,0
|
|
20240304,164300,2051729150,13830,13830,13830,13830,0
|
|
20240304,164200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,164100,2051729150,13830,13830,13830,13830,0
|
|
20240304,164000,2051729150,13830,13830,13830,13830,0
|
|
20240304,163900,2051729150,13830,13830,13830,13830,0
|
|
20240304,163800,2051729150,13830,13830,13830,13830,0
|
|
20240304,163700,2051729150,13830,13830,13830,13830,0
|
|
20240304,163600,2051729150,13830,13830,13830,13830,0
|
|
20240304,163500,2051729150,13830,13830,13830,13830,0
|
|
20240304,163400,2051729150,13830,13830,13830,13830,0
|
|
20240304,163300,2051729150,13830,13830,13830,13830,0
|
|
20240304,163200,2051729150,13830,13830,13830,13830,0
|
|
20240304,163100,2051729150,13830,13830,13830,13830,0
|
|
20240304,163000,2051729150,13830,13830,13830,13830,0
|
|
20240304,162900,2051729150,13830,13830,13830,13830,0
|
|
20240304,162800,2051729150,13830,13830,13830,13830,0
|
|
20240304,162700,2051729150,13830,13830,13830,13830,0
|
|
20240304,162600,2051729150,13830,13830,13830,13830,0
|
|
20240304,162500,2051729150,13830,13830,13830,13830,0
|
|
20240304,162400,2051729150,13830,13830,13830,13830,0
|
|
20240304,162300,2051729150,13830,13830,13830,13830,0
|
|
20240304,162200,2051729150,13830,13830,13830,13830,0
|
|
20240304,162100,2051729150,13830,13830,13830,13830,0
|
|
20240304,162000,2051729150,13830,13830,13830,13830,0
|
|
20240304,161900,2051729150,13830,13830,13830,13830,0
|
|
20240304,161800,2051729150,13830,13830,13830,13830,0
|
|
20240304,161700,2051729150,13830,13830,13830,13830,0
|
|
20240304,161600,2051729150,13830,13830,13830,13830,0
|
|
20240304,161500,2051729150,13830,13830,13830,13830,0
|
|
20240304,161400,2051729150,13830,13830,13830,13830,0
|
|
20240304,161300,2051729150,13830,13830,13830,13830,0
|
|
20240304,161200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,161100,2051729150,13830,13830,13830,13830,0
|
|
20240304,161000,2051729150,13830,13830,13830,13830,0
|
|
20240304,160900,2051729150,13830,13830,13830,13830,0
|
|
20240304,160800,2051729150,13830,13830,13830,13830,0
|
|
20240304,160700,2051729150,13830,13830,13830,13830,0
|
|
20240304,160600,2051729150,13830,13830,13830,13830,0
|
|
20240304,160500,2051729150,13830,13830,13830,13830,0
|
|
20240304,160400,2051729150,13830,13830,13830,13830,0
|
|
20240304,160300,2051729150,13830,13830,13830,13830,0
|
|
20240304,160200,2051729150,13830,13830,13830,13830,0
|
|
20240304,160100,2051729150,13830,13830,13830,13830,0
|
|
20240304,160000,2051729150,13830,13830,13830,13830,0
|
|
20240304,155900,2051729150,13830,13830,13830,13830,0
|
|
20240304,155800,2051729150,13830,13830,13830,13830,0
|
|
20240304,155700,2051729150,13830,13830,13830,13830,0
|
|
20240304,155600,2051729150,13830,13830,13830,13830,0
|
|
20240304,155500,2051729150,13830,13830,13830,13830,0
|
|
20240304,155400,2051729150,13830,13830,13830,13830,0
|
|
20240304,155300,2051729150,13830,13830,13830,13830,0
|
|
20240304,155200,2051729150,13830,13830,13830,13830,0
|
|
20240304,155100,2051729150,13830,13830,13830,13830,0
|
|
20240304,155000,2051729150,13830,13830,13830,13830,0
|
|
20240304,154900,2051729150,13830,13830,13830,13830,0
|
|
20240304,154800,2051729150,13830,13830,13830,13830,0
|
|
20240304,154700,2051729150,13830,13830,13830,13830,0
|
|
20240304,154600,2051729150,13830,13830,13830,13830,0
|
|
20240304,154500,2051729150,13830,13830,13830,13830,0
|
|
20240304,154400,2051729150,13830,13830,13830,13830,0
|
|
20240304,154300,2051729150,13830,13830,13830,13830,0
|
|
20240304,154200,2051729150,13830,13830,13830,13830,1398
|
|
20240304,154100,2051729150,13830,13830,13830,13830,0
|
|
20240304,154000,2051729150,13830,13830,13830,13830,0
|
|
20240304,153900,2051729150,13830,13830,13830,13830,0
|
|
20240304,153800,2051729150,13830,13830,13830,13830,0
|
|
20240304,153700,2051729150,13830,13830,13830,13830,0
|
|
20240304,153600,2051729150,13830,13830,13830,13830,0
|
|
20240304,153500,2051729150,13830,13830,13830,13830,0
|
|
20240304,153400,2051729150,13830,13830,13830,13830,0
|
|
20240304,153300,2051729150,13830,13830,13830,13830,0
|
|
20240304,153200,2051729150,13830,13830,13830,13830,0
|
|
20240304,153100,2051729150,13830,13830,13830,13830,0
|
|
20240304,153000,2051729150,13830,13830,13830,13830,1398
|
|
20240304,152900,2032394810,13790,13790,13790,13790,0
|
|
20240304,152800,2032394810,13790,13790,13790,13790,0
|
|
20240304,152700,2032394810,13790,13790,13790,13790,0
|
|
20240304,152600,2032394810,13790,13790,13790,13790,0
|
|
20240304,152500,2032394810,13790,13790,13790,13790,0
|
|
20240304,152400,2032394810,13790,13790,13790,13790,0
|
|
20240304,152300,2032394810,13790,13790,13790,13790,0
|
|
20240304,152200,2032394810,13790,13790,13790,13790,0
|
|
20240304,152100,2032394810,13790,13790,13790,13790,0
|
|
20240304,152000,2032394810,13790,13790,13790,13790,0
|
|
20240304,151900,2032394810,13790,13800,13830,13790,917
|
|
20240304,151800,2019732970,13830,13830,13830,13810,151
|
|
20240304,151700,2017645820,13830,13810,13830,13810,105
|
|
20240304,151600,2016194540,13830,13830,13830,13790,1084
|
|
20240304,151500,2001241950,13810,13820,13820,13800,75
|
|
20240304,151400,2000205520,13810,13810,13810,13800,56
|
|
20240304,151300,1999432390,13810,13810,13810,13810,4
|
|
20240304,151200,1999377150,13820,13820,13820,13820,4
|
|
20240304,151100,1999321870,13820,13800,13820,13790,305
|
|
20240304,151000,1995115560,13790,13810,13810,13790,1323
|
|
20240304,150900,1976860370,13810,13810,13820,13810,1187
|
|
20240304,150800,1960467590,13810,13820,13820,13810,1685
|
|
20240304,150700,1937190890,13820,13830,13840,13820,1027
|
|
20240304,150600,1922988400,13840,13840,13840,13840,4
|
|
20240304,150500,1922933040,13830,13830,13840,13830,387
|
|
20240304,150400,1917580730,13840,13840,13840,13840,0
|
|
20240304,150300,1917580730,13840,13840,13840,13840,19
|
|
20240304,150200,1917317770,13840,13830,13840,13830,39
|
|
20240304,150100,1916778240,13840,13840,13840,13840,4
|
|
20240304,150000,1916722880,13840,13840,13840,13840,236
|
|
20240304,145900,1913456640,13850,13850,13850,13850,299
|
|
20240304,145800,1909315490,13840,13850,13850,13840,382
|
|
20240304,145700,1904028070,13840,13810,13840,13810,235
|
|
20240304,145600,1900777050,13850,13850,13850,13850,90
|
|
20240304,145500,1899530550,13850,13800,13850,13800,137
|
|
20240304,145400,1897633150,13850,13850,13850,13850,215
|
|
20240304,145300,1894655400,13850,13850,13850,13850,0
|
|
20240304,145200,1894655400,13850,13850,13850,13850,66
|
|
20240304,145100,1893741300,13850,13840,13850,13840,64
|
|
20240304,145000,1892854910,13840,13840,13840,13840,99
|
|
20240304,144900,1891484750,13840,13840,13840,13840,202
|
|
20240304,144800,1888689070,13850,13850,13850,13850,0
|
|
20240304,144700,1888689070,13850,13840,13850,13800,136
|
|
20240304,144600,1886806130,13800,13810,13810,13800,348
|
|
20240304,144500,1882002510,13810,13810,13810,13810,1022
|
|
20240304,144400,1867888690,13800,13810,13810,13800,1011
|
|
20240304,144300,1853927010,13810,13810,13810,13810,18
|
|
20240304,144200,1853678430,13850,13850,13850,13850,0
|
|
20240304,144100,1853678430,13850,13850,13850,13850,133
|
|
20240304,144000,1851836380,13850,13830,13850,13810,2060
|
|
20240304,143900,1823368660,13830,13830,13830,13830,43
|
|
20240304,143800,1822773970,13830,13880,13880,13830,1267
|
|
20240304,143700,1805232760,13880,13880,13880,13880,0
|
|
20240304,143600,1805232760,13880,13870,13880,13860,558
|
|
20240304,143500,1797494550,13880,13870,13880,13870,103
|
|
20240304,143400,1796064940,13870,13870,13870,13870,2
|
|
20240304,143300,1796037200,13880,13880,13880,13880,0
|
|
20240304,143200,1796037200,13880,13880,13880,13880,338
|
|
20240304,143100,1791345760,13870,13870,13870,13870,23
|
|
20240304,143000,1791026750,13870,13870,13870,13870,127
|
|
20240304,142900,1789265260,13860,13860,13860,13860,10
|
|
20240304,142800,1789126660,13850,13850,13850,13850,0
|
|
20240304,142700,1789126660,13850,13850,13850,13850,0
|
|
20240304,142600,1789126660,13850,13870,13870,13850,367
|
|
20240304,142500,1784039120,13890,13890,13890,13890,1
|
|
20240304,142400,1784025230,13870,13900,13900,13870,180
|
|
20240304,142300,1781528300,13900,13900,13900,13900,10
|
|
20240304,142200,1781389300,13920,13890,13920,13890,500
|
|
20240304,142100,1774437990,13880,13890,13890,13870,283
|
|
20240304,142000,1770509920,13890,13890,13890,13890,4
|
|
20240304,141900,1770454360,13870,13870,13870,13870,23
|
|
20240304,141800,1770135350,13870,13890,13890,13870,127
|
|
20240304,141700,1768372180,13890,13900,13900,13890,208
|
|
20240304,141600,1765482860,13900,13900,13900,13900,485
|
|
20240304,141500,1758741360,13910,13910,13910,13910,0
|
|
20240304,141400,1758741360,13910,13910,13910,13910,0
|
|
20240304,141300,1758741360,13910,13910,13910,13910,0
|
|
20240304,141200,1758741360,13910,13880,13910,13870,497
|
|
20240304,141100,1751834380,13880,13880,13880,13880,1
|
|
20240304,141000,1751820500,13920,13920,13920,13920,75
|
|
20240304,140900,1750776500,13920,13920,13920,13920,0
|
|
20240304,140800,1750776500,13920,13900,13920,13880,215
|
|
20240304,140700,1747785420,13930,13930,13930,13930,0
|
|
20240304,140600,1747785420,13930,13930,13930,13930,0
|
|
20240304,140500,1747785420,13930,13850,13930,13850,1362
|
|
20240304,140400,1728859590,13850,13850,13850,13850,0
|
|
20240304,140300,1728859590,13850,13840,13850,13840,435
|
|
20240304,140200,1722839070,13840,13850,13850,13840,48
|
|
20240304,140100,1722174380,13840,13850,13850,13840,25
|
|
20240304,140000,1721828290,13840,13840,13840,13840,1
|
|
20240304,135900,1721814450,13850,13840,13850,13840,342
|
|
20240304,135800,1717080600,13840,13830,13840,13830,507
|
|
20240304,135700,1710068720,13840,13840,13840,13840,505
|
|
20240304,135600,1703079520,13840,13840,13840,13840,1
|
|
20240304,135500,1703065680,13830,13850,13850,13830,134
|
|
20240304,135400,1701209900,13830,13840,13840,13830,680
|
|
20240304,135300,1691798800,13850,13850,13850,13850,51
|
|
20240304,135200,1691092450,13840,13850,13850,13840,545
|
|
20240304,135100,1683548090,13840,13840,13840,13840,0
|
|
20240304,135000,1683548090,13840,13840,13840,13840,0
|
|
20240304,134900,1683548090,13840,13840,13850,13840,31
|
|
20240304,134800,1683119040,13840,13850,13850,13840,1439
|
|
20240304,134700,1663191890,13850,13860,13860,13850,600
|
|
20240304,134600,1654880190,13860,13860,13860,13860,84
|
|
20240304,134500,1653715950,13860,13860,13860,13860,0
|
|
20240304,134400,1653715950,13860,13860,13860,13860,290
|
|
20240304,134300,1649696550,13860,13860,13860,13860,0
|
|
20240304,134200,1649696550,13860,13870,13870,13860,144
|
|
20240304,134100,1647699500,13870,13870,13870,13870,50
|
|
20240304,134000,1647006000,13870,13880,13880,13870,9
|
|
20240304,133900,1646881160,13860,13870,13880,13860,327
|
|
20240304,133800,1642345160,13870,13900,13900,13870,266
|
|
20240304,133700,1638653760,13890,13890,13890,13870,1980
|
|
20240304,133600,1611171180,13890,13890,13890,13880,150
|
|
20240304,133500,1609087910,13890,13900,13900,13890,443
|
|
20240304,133400,1602933950,13890,13890,13890,13890,0
|
|
20240304,133300,1602933950,13890,13890,13890,13890,400
|
|
20240304,133200,1597377950,13900,13900,13900,13900,74
|
|
20240304,133100,1596349350,13890,13900,13900,13890,100
|
|
20240304,133000,1594959580,13900,13900,13900,13900,172
|
|
20240304,132900,1592568780,13900,13890,13900,13890,273
|
|
20240304,132800,1588775590,13900,13900,13900,13880,29
|
|
20240304,132700,1588372960,13880,13880,13880,13880,545
|
|
20240304,132600,1580808360,13900,13880,13900,13880,125
|
|
20240304,132500,1579071650,13890,13890,13890,13890,295
|
|
20240304,132400,1574974100,13900,13900,13900,13900,35
|
|
20240304,132300,1574487600,13900,13900,13900,13900,373
|
|
20240304,132200,1569302900,13900,13900,13900,13900,219
|
|
20240304,132100,1566258800,13900,13900,13900,13880,385
|
|
20240304,132000,1560910580,13880,13890,13890,13880,592
|
|
20240304,131900,1552693470,13890,13890,13890,13890,35
|
|
20240304,131800,1552207320,13890,13890,13890,13890,10
|
|
20240304,131700,1552068420,13900,13900,13900,13900,80
|
|
20240304,131600,1550956420,13910,13910,13910,13910,0
|
|
20240304,131500,1550956420,13910,13920,13920,13910,293
|
|
20240304,131400,1546880770,13910,13900,13910,13900,699
|
|
20240304,131300,1537159200,13900,13900,13900,13890,38
|
|
20240304,131200,1536631120,13900,13870,13900,13870,790
|
|
20240304,131100,1525665110,13870,13870,13870,13870,59
|
|
20240304,131000,1524846780,13870,13890,13890,13860,1686
|
|
20240304,130900,1501465200,13870,13870,13870,13870,0
|
|
20240304,130800,1501465200,13870,13870,13870,13870,116
|
|
20240304,130700,1499856280,13870,13870,13870,13870,1
|
|
20240304,130600,1499842410,13870,13890,13890,13870,369
|
|
20240304,130500,1494720790,13890,13890,13890,13890,50
|
|
20240304,130400,1494026290,13900,13900,13900,13900,9
|
|
20240304,130300,1493901190,13900,13900,13900,13900,81
|
|
20240304,130200,1492775290,13900,13880,13900,13880,27
|
|
20240304,130100,1492400450,13880,13880,13880,13880,4
|
|
20240304,130000,1492344930,13900,13900,13900,13900,1
|
|
20240304,125900,1492331030,13900,13900,13900,13900,80
|
|
20240304,125800,1491219030,13880,13900,13900,13880,244
|
|
20240304,125700,1487829430,13900,13890,13900,13890,200
|
|
20240304,125600,1485051270,13880,13880,13880,13880,7
|
|
20240304,125500,1484954110,13890,13890,13890,13890,0
|
|
20240304,125400,1484954110,13890,13890,13890,13890,1
|
|
20240304,125300,1484940220,13880,13870,13880,13870,419
|
|
20240304,125200,1479128390,13870,13870,13870,13870,5
|
|
20240304,125100,1479059040,13880,13880,13880,13880,100
|
|
20240304,125000,1477671040,13880,13880,13880,13880,0
|
|
20240304,124900,1477671040,13880,13880,13880,13880,128
|
|
20240304,124800,1475894400,13880,13880,13880,13880,3
|
|
20240304,124700,1475852760,13890,13890,13890,13890,66
|
|
20240304,124600,1474936020,13890,13890,13890,13890,2
|
|
20240304,124500,1474908240,13890,13890,13890,13890,71
|
|
20240304,124400,1473922050,13880,13870,13880,13870,585
|
|
20240304,124300,1465808050,13880,13880,13880,13880,0
|
|
20240304,124200,1465808050,13880,13880,13880,13880,303
|
|
20240304,124100,1461602410,13870,13870,13870,13870,0
|
|
20240304,124000,1461602410,13870,13890,13890,13870,8
|
|
20240304,123900,1461491430,13890,13870,13890,13870,166
|
|
20240304,123800,1459187690,13860,13870,13870,13860,301
|
|
20240304,123700,1455013050,13870,13870,13870,13870,0
|
|
20240304,123600,1455013050,13870,13870,13870,13870,31
|
|
20240304,123500,1454583080,13870,13890,13890,13870,265
|
|
20240304,123400,1450907070,13890,13870,13890,13870,187
|
|
20240304,123300,1448311640,13890,13890,13900,13890,145
|
|
20240304,123200,1446297030,13890,13890,13890,13870,102
|
|
20240304,123100,1444880270,13890,13890,13890,13890,0
|
|
20240304,123000,1444880270,13890,13890,13890,13890,10
|
|
20240304,122900,1444741370,13890,13890,13890,13890,10
|
|
20240304,122800,1444602470,13870,13860,13870,13860,597
|
|
20240304,122700,1436322830,13860,13860,13860,13860,0
|
|
20240304,122600,1436322830,13860,13860,13860,13860,0
|
|
20240304,122500,1436322830,13860,13870,13870,13860,33
|
|
20240304,122400,1435865350,13870,13870,13870,13870,5
|
|
20240304,122300,1435796000,13860,13860,13860,13860,0
|
|
20240304,122200,1435796000,13860,13860,13860,13860,501
|
|
20240304,122100,1428852140,13870,13870,13870,13870,19
|
|
20240304,122000,1428588610,13860,13860,13860,13860,75
|
|
20240304,121900,1427549110,13870,13870,13870,13860,1242
|
|
20240304,121800,1410331800,13870,13870,13870,13870,72
|
|
20240304,121700,1409333160,13870,13870,13890,13870,237
|
|
20240304,121600,1406044330,13860,13860,13860,13860,0
|
|
20240304,121500,1406044330,13860,13880,13880,13860,244
|
|
20240304,121400,1402660110,13880,13880,13880,13880,4
|
|
20240304,121300,1402604590,13860,13860,13860,13860,0
|
|
20240304,121200,1402604590,13860,13890,13900,13860,109
|
|
20240304,121100,1401091500,13890,13860,13890,13860,165
|
|
20240304,121000,1398802650,13890,13890,13890,13890,0
|
|
20240304,120900,1398802650,13890,13870,13900,13860,967
|
|
20240304,120800,1385387560,13870,13870,13880,13870,769
|
|
20240304,120700,1374719910,13880,13880,13900,13880,173
|
|
20240304,120600,1372318570,13900,13900,13900,13900,11
|
|
20240304,120500,1372165670,13880,13900,13900,13880,68
|
|
20240304,120400,1371221500,13900,13880,13900,13880,73
|
|
20240304,120300,1370207260,13900,13890,13900,13880,272
|
|
20240304,120200,1366431840,13900,13900,13900,13900,70
|
|
20240304,120100,1365458840,13890,13890,13890,13890,48
|
|
20240304,120000,1364792120,13890,13890,13890,13890,26
|
|
20240304,115900,1364430980,13890,13890,13890,13890,56
|
|
20240304,115800,1363653140,13890,13890,13890,13890,0
|
|
20240304,115700,1363653140,13890,13890,13890,13880,465
|
|
20240304,115600,1357196330,13890,13890,13890,13890,350
|
|
20240304,115500,1352334830,13890,13890,13890,13890,74
|
|
20240304,115400,1351306970,13880,13880,13880,13880,0
|
|
20240304,115300,1351306970,13880,13890,13890,13880,182
|
|
20240304,115200,1348779750,13900,13900,13900,13900,0
|
|
20240304,115100,1348779750,13900,13900,13900,13900,0
|
|
20240304,115000,1348779750,13900,13890,13900,13880,226
|
|
20240304,114900,1345639830,13890,13890,13890,13890,60
|
|
20240304,114800,1344806430,13890,13880,13890,13880,123
|
|
20240304,114700,1343098190,13880,13880,13880,13880,4
|
|
20240304,114600,1343042670,13880,13880,13880,13880,123
|
|
20240304,114500,1341335430,13880,13880,13880,13880,615
|
|
20240304,114400,1332799230,13880,13880,13880,13880,250
|
|
20240304,114300,1329329230,13900,13900,13900,13900,0
|
|
20240304,114200,1329329230,13900,13900,13900,13900,138
|
|
20240304,114100,1327411030,13900,13900,13900,13900,0
|
|
20240304,114000,1327411030,13900,13880,13900,13880,65
|
|
20240304,113900,1326507550,13880,13880,13880,13880,306
|
|
20240304,113800,1322260270,13880,13900,13900,13880,5
|
|
20240304,113700,1322190810,13880,13880,13880,13880,483
|
|
20240304,113600,1315486770,13880,13880,13880,13880,27
|
|
20240304,113500,1315112010,13900,13900,13900,13900,60
|
|
20240304,113400,1314278010,13900,13900,13900,13900,0
|
|
20240304,113300,1314278010,13900,13890,13900,13870,2728
|
|
20240304,113200,1276427210,13900,13900,13900,13900,88
|
|
20240304,113100,1275204010,13900,13900,13900,13900,274
|
|
20240304,113000,1271395410,13900,13910,13910,13900,88
|
|
20240304,112900,1270172070,13910,13910,13910,13910,40
|
|
20240304,112800,1269615670,13910,13910,13910,13910,5
|
|
20240304,112700,1269546120,13910,13910,13910,13910,3
|
|
20240304,112600,1269504390,13910,13910,13910,13910,0
|
|
20240304,112500,1269504390,13910,13900,13910,13900,78
|
|
20240304,112400,1268420140,13900,13900,13900,13900,260
|
|
20240304,112300,1264806140,13900,13900,13900,13900,267
|
|
20240304,112200,1261094840,13900,13900,13900,13900,50
|
|
20240304,112100,1260399840,13910,13910,13910,13910,5
|
|
20240304,112000,1260330290,13910,13910,13910,13910,2
|
|
20240304,111900,1260302470,13900,13900,13900,13900,23
|
|
20240304,111800,1259982770,13910,13910,13910,13910,60
|
|
20240304,111700,1259148170,13910,13910,13910,13910,7
|
|
20240304,111600,1259050800,13900,13900,13900,13900,1124
|
|
20240304,111500,1243427200,13900,13900,13900,13900,58
|
|
20240304,111400,1242621000,13890,13890,13890,13890,125
|
|
20240304,111300,1240884750,13890,13890,13890,13890,31
|
|
20240304,111200,1240454160,13880,13900,13900,13880,298
|
|
20240304,111100,1236316350,13900,13900,13900,13900,2
|
|
20240304,111000,1236288550,13900,13900,13900,13880,537
|
|
20240304,110900,1228828810,13900,13900,13900,13900,0
|
|
20240304,110800,1228828810,13900,13900,13900,13900,101
|
|
20240304,110700,1227424910,13900,13900,13900,13900,290
|
|
20240304,110600,1223393910,13910,13910,13910,13910,0
|
|
20240304,110500,1223393910,13910,13910,13910,13910,62
|
|
20240304,110400,1222531490,13910,13910,13910,13910,202
|
|
20240304,110300,1219721670,13910,13930,13940,13910,220
|
|
20240304,110200,1216656810,13920,13920,13920,13920,6
|
|
20240304,110100,1216573290,13910,13930,13930,13910,20
|
|
20240304,110000,1216294760,13930,13930,13930,13930,2
|
|
20240304,105900,1216266900,13930,13920,13930,13920,28
|
|
20240304,105800,1215876930,13930,13920,13930,13910,23
|
|
20240304,105700,1215556970,13910,13910,13910,13910,30
|
|
20240304,105600,1215139670,13910,13910,13910,13910,23
|
|
20240304,105500,1214819740,13910,13900,13910,13900,4
|
|
20240304,105400,1214764110,13890,13890,13890,13890,0
|
|
20240304,105300,1214764110,13890,13950,13950,13890,903
|
|
20240304,105200,1202198450,13950,13950,13950,13930,401
|
|
20240304,105100,1196608130,13950,13950,13950,13950,0
|
|
20240304,105000,1196608130,13950,13960,13960,13950,122
|
|
20240304,104900,1194906190,13960,13970,13970,13960,104
|
|
20240304,104800,1193454310,13970,13970,13970,13970,40
|
|
20240304,104700,1192895510,13970,13970,13970,13960,16
|
|
20240304,104600,1192672000,13960,13970,13970,13960,42
|
|
20240304,104500,1192085630,13970,13960,13970,13960,35
|
|
20240304,104400,1191596760,13960,13960,13960,13960,88
|
|
20240304,104300,1190368280,13960,13930,13970,13930,1714
|
|
20240304,104200,1166457700,13930,13920,13930,13920,1238
|
|
20240304,104100,1149219780,13910,13910,13910,13910,165
|
|
20240304,104000,1146924630,13910,13890,13910,13890,150
|
|
20240304,103900,1144838670,13890,13900,13900,13890,79
|
|
20240304,103800,1143740800,13900,13910,13910,13900,1316
|
|
20240304,103700,1125445650,13920,13920,13920,13920,4
|
|
20240304,103600,1125389970,13920,13920,13920,13920,10
|
|
20240304,103500,1125250770,13920,13920,13920,13920,37
|
|
20240304,103400,1124735730,13920,13920,13920,13920,438
|
|
20240304,103300,1118638770,13920,13920,13920,13920,100
|
|
20240304,103200,1117246770,13910,13920,13920,13910,780
|
|
20240304,103100,1106389600,13920,13930,13930,13920,11
|
|
20240304,103000,1106236390,13930,13930,13930,13930,500
|
|
20240304,102900,1099271390,13920,13920,13920,13920,1
|
|
20240304,102800,1099257470,13920,13920,13930,13920,304
|
|
20240304,102700,1095025750,13920,13920,13920,13910,415
|
|
20240304,102600,1089249150,13920,13920,13920,13920,0
|
|
20240304,102500,1089249150,13920,13920,13920,13920,132
|
|
20240304,102400,1087411710,13910,13910,13910,13910,173
|
|
20240304,102300,1085005280,13900,13910,13910,13900,150
|
|
20240304,102200,1082919760,13920,13910,13920,13910,28
|
|
20240304,102100,1082530230,13910,13910,13910,13910,227
|
|
20240304,102000,1079372660,13910,13920,13920,13910,146
|
|
20240304,101900,1077341680,13920,13930,13930,13920,224
|
|
20240304,101800,1074223460,13930,13930,13930,13930,0
|
|
20240304,101700,1074223460,13930,13930,13930,13930,470
|
|
20240304,101600,1067676360,13930,13930,13930,13930,0
|
|
20240304,101500,1067676360,13930,13920,13930,13920,359
|
|
20240304,101400,1062675720,13920,13910,13920,13910,132
|
|
20240304,101300,1060838580,13910,13920,13920,13910,134
|
|
20240304,101200,1058974300,13920,13930,13930,13920,174
|
|
20240304,101100,1056552210,13910,13920,13920,13910,404
|
|
20240304,101000,1050931120,13920,13940,13940,13920,522
|
|
20240304,100900,1043659790,13940,13940,13940,13940,81
|
|
20240304,100800,1042530650,13940,13940,13950,13940,423
|
|
20240304,100700,1036633600,13940,13940,13940,13940,10
|
|
20240304,100600,1036494200,13940,13950,13950,13940,72
|
|
20240304,100500,1035489930,13950,13950,13950,13940,515
|
|
20240304,100400,1028305790,13950,13910,13950,13910,228
|
|
20240304,100300,1025128670,13920,13950,13950,13920,1593
|
|
20240304,100200,1002952570,13940,13950,13950,13940,88
|
|
20240304,100100,1001725270,13960,13960,13960,13960,32
|
|
20240304,100000,1001278550,13960,13920,13960,13920,209
|
|
20240304,095900,998364420,13920,13930,13930,13920,239
|
|
20240304,095800,995035380,13980,13980,13980,13980,1
|
|
20240304,095700,995021400,13920,13920,13920,13910,205
|
|
20240304,095600,992168800,13940,13950,13950,13940,1211
|
|
20240304,095500,975280720,13950,13950,13980,13950,505
|
|
20240304,095400,968227420,13990,13990,13990,13990,208
|
|
20240304,095300,965317500,13990,13960,13990,13950,393
|
|
20240304,095200,959834210,13990,14000,14000,13970,380
|
|
20240304,095100,954523160,14000,14000,14000,14000,0
|
|
20240304,095000,954523160,14000,14020,14020,14000,1837
|
|
20240304,094900,928803190,14010,13960,14010,13940,4150
|
|
20240304,094800,870752560,13960,13920,13960,13920,1080
|
|
20240304,094700,855698400,13930,13920,13930,13900,1119
|
|
20240304,094600,840137820,13920,13930,13930,13920,143
|
|
20240304,094500,838146390,13940,13940,13940,13910,696
|
|
20240304,094400,828448340,13940,13950,13950,13940,883
|
|
20240304,094300,816134410,13950,13980,13980,13950,450
|
|
20240304,094200,809848340,13970,13980,13980,13970,1801
|
|
20240304,094100,784673650,13980,13980,13990,13980,698
|
|
20240304,094000,774915020,13980,13980,14000,13980,1742
|
|
20240304,093900,750547950,13990,13970,13990,13960,776
|
|
20240304,093800,739702870,13970,13980,13980,13970,467
|
|
20240304,093700,733177860,13970,13980,13980,13970,68
|
|
20240304,093600,732227480,13980,13980,13980,13980,929
|
|
20240304,093500,719240060,13990,13990,14000,13990,389
|
|
20240304,093400,713797640,14010,13960,14010,13960,7338
|
|
20240304,093300,611189890,13960,13930,13960,13930,4250
|
|
20240304,093200,551899760,13920,13920,13930,13920,1477
|
|
20240304,093100,531334770,13920,13920,13930,13920,725
|
|
20240304,093000,521242760,13930,13930,13930,13930,205
|
|
20240304,092900,518387110,13940,13930,13950,13930,1527
|
|
20240304,092800,497093830,13940,13850,13940,13840,1454
|
|
20240304,092700,476890120,13850,13900,13900,13850,1280
|
|
20240304,092600,459147100,13900,13890,13900,13890,48
|
|
20240304,092500,458479970,13900,13910,13910,13900,474
|
|
20240304,092400,451890170,13900,13900,13900,13900,1041
|
|
20240304,092300,437420270,13890,13920,13920,13890,2066
|
|
20240304,092200,408683140,13920,13930,13930,13920,319
|
|
20240304,092100,404240380,13930,13940,13940,13930,804
|
|
20240304,092000,393035810,13940,13940,13940,13910,1233
|
|
20240304,091900,375873420,13950,13940,13950,13940,194
|
|
20240304,091800,373167300,13950,13950,13960,13950,2143
|
|
20240304,091700,343262300,13940,13930,13940,13910,963
|
|
20240304,091600,329841510,13930,13950,13960,13930,689
|
|
20240304,091500,320226990,13950,13920,13950,13910,2551
|
|
20240304,091400,284660120,13920,13940,13940,13920,919
|
|
20240304,091300,271855850,13940,13870,13950,13870,4131
|
|
20240304,091200,214401170,13880,13880,13900,13880,1165
|
|
20240304,091100,198221540,13870,13870,13870,13850,273
|
|
20240304,091000,194435050,13870,13820,13870,13820,1524
|
|
20240304,090900,173324530,13820,13780,13820,13780,851
|
|
20240304,090800,161582700,13780,13780,13780,13770,743
|
|
20240304,090700,151348660,13780,13720,13790,13700,2684
|
|
20240304,090600,114456590,13720,13760,13760,13700,1758
|
|
20240304,090500,90338130,13760,13770,13770,13760,1390
|
|
20240304,090400,71207550,13780,13760,13790,13760,773
|
|
20240304,090300,60558560,13760,13750,13760,13710,1468
|
|
20240304,090200,40393620,13750,13720,13750,13710,252
|
|
20240304,090100,36933060,13720,13720,13740,13690,509
|
|
20240304,090000,29957850,13770,13710,13780,13710,2134
|