659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195600,321669400,15720,15720,15720,15720,354
|
|
20240307,195500,321669400,15720,15720,15720,15720,0
|
|
20240307,195400,321669400,15720,15720,15720,15720,0
|
|
20240307,195300,321669400,15720,15720,15720,15720,0
|
|
20240307,195200,321669400,15720,15720,15720,15720,0
|
|
20240307,195100,321669400,15720,15720,15720,15720,0
|
|
20240307,195000,321669400,15720,15720,15720,15720,0
|
|
20240307,194900,321669400,15720,15720,15720,15720,0
|
|
20240307,194800,321669400,15720,15720,15720,15720,0
|
|
20240307,194700,321669400,15720,15720,15720,15720,0
|
|
20240307,194600,321669400,15720,15720,15720,15720,0
|
|
20240307,194500,321669400,15720,15720,15720,15720,0
|
|
20240307,194400,321669400,15720,15720,15720,15720,0
|
|
20240307,194300,321669400,15720,15720,15720,15720,0
|
|
20240307,194200,321669400,15720,15720,15720,15720,0
|
|
20240307,194100,321669400,15720,15720,15720,15720,0
|
|
20240307,194000,321669400,15720,15720,15720,15720,0
|
|
20240307,193900,321669400,15720,15720,15720,15720,0
|
|
20240307,193800,321669400,15720,15720,15720,15720,0
|
|
20240307,193700,321669400,15720,15720,15720,15720,0
|
|
20240307,193600,321669400,15720,15720,15720,15720,0
|
|
20240307,193500,321669400,15720,15720,15720,15720,0
|
|
20240307,193400,321669400,15720,15720,15720,15720,0
|
|
20240307,193300,321669400,15720,15720,15720,15720,0
|
|
20240307,193200,321669400,15720,15720,15720,15720,0
|
|
20240307,193100,321669400,15720,15720,15720,15720,0
|
|
20240307,193000,321669400,15720,15720,15720,15720,0
|
|
20240307,192900,321669400,15720,15720,15720,15720,0
|
|
20240307,192800,321669400,15720,15720,15720,15720,0
|
|
20240307,192700,321669400,15720,15720,15720,15720,0
|
|
20240307,192600,321669400,15720,15720,15720,15720,354
|
|
20240307,192500,321669400,15720,15720,15720,15720,0
|
|
20240307,192400,321669400,15720,15720,15720,15720,0
|
|
20240307,192300,321669400,15720,15720,15720,15720,0
|
|
20240307,192200,321669400,15720,15720,15720,15720,0
|
|
20240307,192100,321669400,15720,15720,15720,15720,0
|
|
20240307,192000,321669400,15720,15720,15720,15720,0
|
|
20240307,191900,321669400,15720,15720,15720,15720,0
|
|
20240307,191800,321669400,15720,15720,15720,15720,0
|
|
20240307,191700,321669400,15720,15720,15720,15720,0
|
|
20240307,191600,321669400,15720,15720,15720,15720,0
|
|
20240307,191500,321669400,15720,15720,15720,15720,0
|
|
20240307,191400,321669400,15720,15720,15720,15720,0
|
|
20240307,191300,321669400,15720,15720,15720,15720,0
|
|
20240307,191200,321669400,15720,15720,15720,15720,0
|
|
20240307,191100,321669400,15720,15720,15720,15720,0
|
|
20240307,191000,321669400,15720,15720,15720,15720,0
|
|
20240307,190900,321669400,15720,15720,15720,15720,0
|
|
20240307,190800,321669400,15720,15720,15720,15720,0
|
|
20240307,190700,321669400,15720,15720,15720,15720,0
|
|
20240307,190600,321669400,15720,15720,15720,15720,0
|
|
20240307,190500,321669400,15720,15720,15720,15720,0
|
|
20240307,190400,321669400,15720,15720,15720,15720,0
|
|
20240307,190300,321669400,15720,15720,15720,15720,0
|
|
20240307,190200,321669400,15720,15720,15720,15720,0
|
|
20240307,190100,321669400,15720,15720,15720,15720,0
|
|
20240307,190000,321669400,15720,15720,15720,15720,0
|
|
20240307,185900,321669400,15720,15720,15720,15720,0
|
|
20240307,185800,321669400,15720,15720,15720,15720,0
|
|
20240307,185700,321669400,15720,15720,15720,15720,0
|
|
20240307,185600,321669400,15720,15720,15720,15720,354
|
|
20240307,185500,321669400,15720,15720,15720,15720,0
|
|
20240307,185400,321669400,15720,15720,15720,15720,0
|
|
20240307,185300,321669400,15720,15720,15720,15720,0
|
|
20240307,185200,321669400,15720,15720,15720,15720,0
|
|
20240307,185100,321669400,15720,15720,15720,15720,0
|
|
20240307,185000,321669400,15720,15720,15720,15720,0
|
|
20240307,184900,321669400,15720,15720,15720,15720,0
|
|
20240307,184800,321669400,15720,15720,15720,15720,0
|
|
20240307,184700,321669400,15720,15720,15720,15720,0
|
|
20240307,184600,321669400,15720,15720,15720,15720,0
|
|
20240307,184500,321669400,15720,15720,15720,15720,0
|
|
20240307,184400,321669400,15720,15720,15720,15720,0
|
|
20240307,184300,321669400,15720,15720,15720,15720,0
|
|
20240307,184200,321669400,15720,15720,15720,15720,0
|
|
20240307,184100,321669400,15720,15720,15720,15720,0
|
|
20240307,184000,321669400,15720,15720,15720,15720,0
|
|
20240307,183900,321669400,15720,15720,15720,15720,0
|
|
20240307,183800,321669400,15720,15720,15720,15720,0
|
|
20240307,183700,321669400,15720,15720,15720,15720,0
|
|
20240307,183600,321669400,15720,15720,15720,15720,0
|
|
20240307,183500,321669400,15720,15720,15720,15720,0
|
|
20240307,183400,321669400,15720,15720,15720,15720,0
|
|
20240307,183300,321669400,15720,15720,15720,15720,0
|
|
20240307,183200,321669400,15720,15720,15720,15720,0
|
|
20240307,183100,321669400,15720,15720,15720,15720,0
|
|
20240307,183000,321669400,15720,15720,15720,15720,0
|
|
20240307,182900,321669400,15720,15720,15720,15720,0
|
|
20240307,182800,321669400,15720,15720,15720,15720,0
|
|
20240307,182700,321669400,15720,15720,15720,15720,0
|
|
20240307,182600,321669400,15720,15720,15720,15720,354
|
|
20240307,182500,321669400,15720,15720,15720,15720,0
|
|
20240307,182400,321669400,15720,15720,15720,15720,0
|
|
20240307,182300,321669400,15720,15720,15720,15720,0
|
|
20240307,182200,321669400,15720,15720,15720,15720,0
|
|
20240307,182100,321669400,15720,15720,15720,15720,0
|
|
20240307,182000,321669400,15720,15720,15720,15720,0
|
|
20240307,181900,321669400,15720,15720,15720,15720,0
|
|
20240307,181800,321669400,15720,15720,15720,15720,0
|
|
20240307,181700,321669400,15720,15720,15720,15720,0
|
|
20240307,181600,321669400,15720,15720,15720,15720,0
|
|
20240307,181500,321669400,15720,15720,15720,15720,0
|
|
20240307,181400,321669400,15720,15720,15720,15720,0
|
|
20240307,181300,321669400,15720,15720,15720,15720,0
|
|
20240307,181200,321669400,15720,15720,15720,15720,0
|
|
20240307,181100,321669400,15720,15720,15720,15720,0
|
|
20240307,181000,321669400,15720,15720,15720,15720,0
|
|
20240307,180900,321669400,15720,15720,15720,15720,0
|
|
20240307,180800,321669400,15720,15720,15720,15720,0
|
|
20240307,180700,321669400,15720,15720,15720,15720,0
|
|
20240307,180600,321669400,15720,15720,15720,15720,0
|
|
20240307,180500,321669400,15720,15720,15720,15720,0
|
|
20240307,180400,321669400,15720,15720,15720,15720,0
|
|
20240307,180300,321669400,15720,15720,15720,15720,0
|
|
20240307,180200,321669400,15720,15720,15720,15720,0
|
|
20240307,180100,321669400,15720,15720,15720,15720,0
|
|
20240307,180000,321669400,15720,15720,15720,15720,0
|
|
20240307,175900,321669400,15720,15720,15720,15720,0
|
|
20240307,175800,321669400,15720,15720,15720,15720,0
|
|
20240307,175700,321669400,15720,15720,15720,15720,0
|
|
20240307,175600,321669400,15720,15720,15720,15720,354
|
|
20240307,175500,321669400,15720,15720,15720,15720,0
|
|
20240307,175400,321669400,15720,15720,15720,15720,0
|
|
20240307,175300,321669400,15720,15720,15720,15720,0
|
|
20240307,175200,321669400,15720,15720,15720,15720,0
|
|
20240307,175100,321669400,15720,15720,15720,15720,0
|
|
20240307,175000,321669400,15720,15720,15720,15720,0
|
|
20240307,174900,321669400,15720,15720,15720,15720,0
|
|
20240307,174800,321669400,15720,15720,15720,15720,0
|
|
20240307,174700,321669400,15720,15720,15720,15720,0
|
|
20240307,174600,321669400,15720,15720,15720,15720,0
|
|
20240307,174500,321669400,15720,15720,15720,15720,0
|
|
20240307,174400,321669400,15720,15720,15720,15720,0
|
|
20240307,174300,321669400,15720,15720,15720,15720,0
|
|
20240307,174200,321669400,15720,15720,15720,15720,0
|
|
20240307,174100,321669400,15720,15720,15720,15720,0
|
|
20240307,174000,321669400,15720,15720,15720,15720,0
|
|
20240307,173900,321669400,15720,15720,15720,15720,0
|
|
20240307,173800,321669400,15720,15720,15720,15720,0
|
|
20240307,173700,321669400,15720,15720,15720,15720,0
|
|
20240307,173600,321669400,15720,15720,15720,15720,0
|
|
20240307,173500,321669400,15720,15720,15720,15720,0
|
|
20240307,173400,321669400,15720,15720,15720,15720,0
|
|
20240307,173300,321669400,15720,15720,15720,15720,0
|
|
20240307,173200,321669400,15720,15720,15720,15720,0
|
|
20240307,173100,321669400,15720,15720,15720,15720,0
|
|
20240307,173000,321669400,15720,15720,15720,15720,0
|
|
20240307,172900,321669400,15720,15720,15720,15720,0
|
|
20240307,172800,321669400,15720,15720,15720,15720,0
|
|
20240307,172700,321669400,15720,15720,15720,15720,0
|
|
20240307,172600,321669400,15720,15720,15720,15720,354
|
|
20240307,172500,321669400,15720,15720,15720,15720,0
|
|
20240307,172400,321669400,15720,15720,15720,15720,0
|
|
20240307,172300,321669400,15720,15720,15720,15720,0
|
|
20240307,172200,321669400,15720,15720,15720,15720,0
|
|
20240307,172100,321669400,15720,15720,15720,15720,0
|
|
20240307,172000,321669400,15720,15720,15720,15720,0
|
|
20240307,171900,321669400,15720,15720,15720,15720,0
|
|
20240307,171800,321669400,15720,15720,15720,15720,0
|
|
20240307,171700,321669400,15720,15720,15720,15720,0
|
|
20240307,171600,321669400,15720,15720,15720,15720,0
|
|
20240307,171500,321669400,15720,15720,15720,15720,0
|
|
20240307,171400,321669400,15720,15720,15720,15720,0
|
|
20240307,171300,321669400,15720,15720,15720,15720,0
|
|
20240307,171200,321669400,15720,15720,15720,15720,0
|
|
20240307,171100,321669400,15720,15720,15720,15720,0
|
|
20240307,171000,321669400,15720,15720,15720,15720,0
|
|
20240307,170900,321669400,15720,15720,15720,15720,0
|
|
20240307,170800,321669400,15720,15720,15720,15720,0
|
|
20240307,170700,321669400,15720,15720,15720,15720,0
|
|
20240307,170600,321669400,15720,15720,15720,15720,0
|
|
20240307,170500,321669400,15720,15720,15720,15720,0
|
|
20240307,170400,321669400,15720,15720,15720,15720,0
|
|
20240307,170300,321669400,15720,15720,15720,15720,0
|
|
20240307,170200,321669400,15720,15720,15720,15720,0
|
|
20240307,170100,321669400,15720,15720,15720,15720,0
|
|
20240307,170000,321669400,15720,15720,15720,15720,0
|
|
20240307,165900,321669400,15720,15720,15720,15720,0
|
|
20240307,165800,321669400,15720,15720,15720,15720,0
|
|
20240307,165700,321669400,15720,15720,15720,15720,0
|
|
20240307,165600,321669400,15720,15720,15720,15720,354
|
|
20240307,165500,321669400,15720,15720,15720,15720,0
|
|
20240307,165400,321669400,15720,15720,15720,15720,0
|
|
20240307,165300,321669400,15720,15720,15720,15720,0
|
|
20240307,165200,321669400,15720,15720,15720,15720,0
|
|
20240307,165100,321669400,15720,15720,15720,15720,0
|
|
20240307,165000,321669400,15720,15720,15720,15720,0
|
|
20240307,164900,321669400,15720,15720,15720,15720,0
|
|
20240307,164800,321669400,15720,15720,15720,15720,0
|
|
20240307,164700,321669400,15720,15720,15720,15720,0
|
|
20240307,164600,321669400,15720,15720,15720,15720,0
|
|
20240307,164500,321669400,15720,15720,15720,15720,0
|
|
20240307,164400,321669400,15720,15720,15720,15720,0
|
|
20240307,164300,321669400,15720,15720,15720,15720,0
|
|
20240307,164200,321669400,15720,15720,15720,15720,0
|
|
20240307,164100,321669400,15720,15720,15720,15720,0
|
|
20240307,164000,321669400,15720,15720,15720,15720,0
|
|
20240307,163900,321669400,15720,15720,15720,15720,0
|
|
20240307,163800,321669400,15720,15720,15720,15720,0
|
|
20240307,163700,321669400,15720,15720,15720,15720,0
|
|
20240307,163600,321669400,15720,15720,15720,15720,0
|
|
20240307,163500,321669400,15720,15720,15720,15720,0
|
|
20240307,163400,321669400,15720,15720,15720,15720,0
|
|
20240307,163300,321669400,15720,15720,15720,15720,0
|
|
20240307,163200,321669400,15720,15720,15720,15720,0
|
|
20240307,163100,321669400,15720,15720,15720,15720,0
|
|
20240307,163000,321669400,15720,15720,15720,15720,0
|
|
20240307,162900,321669400,15720,15720,15720,15720,0
|
|
20240307,162800,321669400,15720,15720,15720,15720,0
|
|
20240307,162700,321669400,15720,15720,15720,15720,0
|
|
20240307,162600,321669400,15720,15720,15720,15720,354
|
|
20240307,162500,321669400,15720,15720,15720,15720,0
|
|
20240307,162400,321669400,15720,15720,15720,15720,0
|
|
20240307,162300,321669400,15720,15720,15720,15720,0
|
|
20240307,162200,321669400,15720,15720,15720,15720,0
|
|
20240307,162100,321669400,15720,15720,15720,15720,0
|
|
20240307,162000,321669400,15720,15720,15720,15720,0
|
|
20240307,161900,321669400,15720,15720,15720,15720,0
|
|
20240307,161800,321669400,15720,15720,15720,15720,0
|
|
20240307,161700,321669400,15720,15720,15720,15720,0
|
|
20240307,161600,321669400,15720,15720,15720,15720,0
|
|
20240307,161500,321669400,15720,15720,15720,15720,0
|
|
20240307,161400,321669400,15720,15720,15720,15720,0
|
|
20240307,161300,321669400,15720,15720,15720,15720,0
|
|
20240307,161200,321669400,15720,15720,15720,15720,0
|
|
20240307,161100,321669400,15720,15720,15720,15720,0
|
|
20240307,161000,321669400,15720,15720,15720,15720,0
|
|
20240307,160900,321669400,15720,15720,15720,15720,0
|
|
20240307,160800,321669400,15720,15720,15720,15720,0
|
|
20240307,160700,321669400,15720,15720,15720,15720,0
|
|
20240307,160600,321669400,15720,15720,15720,15720,0
|
|
20240307,160500,321669400,15720,15720,15720,15720,0
|
|
20240307,160400,321669400,15720,15720,15720,15720,0
|
|
20240307,160300,321669400,15720,15720,15720,15720,0
|
|
20240307,160200,321669400,15720,15720,15720,15720,0
|
|
20240307,160100,321669400,15720,15720,15720,15720,0
|
|
20240307,160000,321669400,15720,15720,15720,15720,0
|
|
20240307,155900,321669400,15720,15720,15720,15720,0
|
|
20240307,155800,321669400,15720,15720,15720,15720,0
|
|
20240307,155700,321669400,15720,15720,15720,15720,0
|
|
20240307,155600,321669400,15720,15720,15720,15720,354
|
|
20240307,155500,321669400,15720,15720,15720,15720,0
|
|
20240307,155400,321669400,15720,15720,15720,15720,0
|
|
20240307,155300,321669400,15720,15720,15720,15720,0
|
|
20240307,155200,321669400,15720,15720,15720,15720,0
|
|
20240307,155100,321669400,15720,15720,15720,15720,0
|
|
20240307,155000,321669400,15720,15720,15720,15720,0
|
|
20240307,154900,321669400,15720,15720,15720,15720,0
|
|
20240307,154800,321669400,15720,15720,15720,15720,0
|
|
20240307,154700,321669400,15720,15720,15720,15720,0
|
|
20240307,154600,321669400,15720,15720,15720,15720,0
|
|
20240307,154500,321669400,15720,15720,15720,15720,0
|
|
20240307,154400,321669400,15720,15720,15720,15720,0
|
|
20240307,154300,321669400,15720,15720,15720,15720,0
|
|
20240307,154200,321669400,15720,15720,15720,15720,0
|
|
20240307,154100,321669400,15720,15720,15720,15720,0
|
|
20240307,154000,321669400,15720,15720,15720,15720,0
|
|
20240307,153900,321669400,15720,15720,15720,15720,0
|
|
20240307,153800,321669400,15720,15720,15720,15720,0
|
|
20240307,153700,321669400,15720,15720,15720,15720,0
|
|
20240307,153600,321669400,15720,15720,15720,15720,0
|
|
20240307,153500,321669400,15720,15720,15720,15720,0
|
|
20240307,153400,321669400,15720,15720,15720,15720,0
|
|
20240307,153300,321669400,15720,15720,15720,15720,0
|
|
20240307,153200,321669400,15720,15720,15720,15720,0
|
|
20240307,153100,321669400,15720,15720,15720,15720,0
|
|
20240307,153000,321669400,15720,15720,15720,15720,354
|
|
20240307,152900,316104520,15710,15710,15710,15710,0
|
|
20240307,152800,316104520,15710,15710,15710,15710,0
|
|
20240307,152700,316104520,15710,15710,15710,15710,0
|
|
20240307,152600,316104520,15710,15710,15710,15710,0
|
|
20240307,152500,316104520,15710,15710,15710,15710,0
|
|
20240307,152400,316104520,15710,15710,15710,15710,0
|
|
20240307,152300,316104520,15710,15710,15710,15710,0
|
|
20240307,152200,316104520,15710,15710,15710,15710,0
|
|
20240307,152100,316104520,15710,15710,15710,15710,0
|
|
20240307,152000,316104520,15710,15710,15710,15710,0
|
|
20240307,151900,316104520,15710,15710,15710,15710,2
|
|
20240307,151800,316073100,15640,15640,15640,15640,34
|
|
20240307,151700,315541340,15710,15640,15710,15640,4
|
|
20240307,151600,315478640,15730,15730,15730,15730,0
|
|
20240307,151500,315478640,15730,15730,15730,15730,1
|
|
20240307,151400,315462910,15640,15730,15730,15640,33
|
|
20240307,151300,314946520,15730,15730,15730,15730,0
|
|
20240307,151200,314946520,15730,15730,15730,15730,20
|
|
20240307,151100,314631920,15730,15730,15730,15730,1
|
|
20240307,151000,314616190,15620,15630,15630,15620,331
|
|
20240307,150900,309445260,15620,15620,15620,15620,0
|
|
20240307,150800,309445260,15620,15620,15620,15620,0
|
|
20240307,150700,309445260,15620,15620,15620,15620,0
|
|
20240307,150600,309445260,15620,15620,15620,15620,30
|
|
20240307,150500,308976660,15610,15610,15610,15610,0
|
|
20240307,150400,308976660,15610,15610,15610,15610,0
|
|
20240307,150300,308976660,15610,15610,15610,15610,0
|
|
20240307,150200,308976660,15610,15610,15610,15610,31
|
|
20240307,150100,308492750,15600,15600,15600,15600,0
|
|
20240307,150000,308492750,15600,15600,15600,15600,0
|
|
20240307,145900,308492750,15600,15600,15600,15600,30
|
|
20240307,145800,308024750,15610,15610,15610,15610,0
|
|
20240307,145700,308024750,15610,15610,15610,15610,0
|
|
20240307,145600,308024750,15610,15610,15610,15610,0
|
|
20240307,145500,308024750,15610,15610,15610,15610,30
|
|
20240307,145400,307556450,15710,15710,15710,15710,1
|
|
20240307,145300,307540740,15630,15630,15630,15630,11
|
|
20240307,145200,307368810,15630,15620,15630,15600,104
|
|
20240307,145100,305745090,15630,15630,15630,15630,16
|
|
20240307,145000,305495010,15620,15620,15620,15620,0
|
|
20240307,144900,305495010,15620,15620,15620,15620,0
|
|
20240307,144800,305495010,15620,15620,15620,15620,0
|
|
20240307,144700,305495010,15620,15620,15620,15620,30
|
|
20240307,144600,305026410,15730,15730,15730,15730,0
|
|
20240307,144500,305026410,15730,15730,15730,15730,0
|
|
20240307,144400,305026410,15730,15640,15730,15640,26
|
|
20240307,144300,304619680,15610,15630,15630,15600,661
|
|
20240307,144200,294301030,15640,15640,15640,15640,0
|
|
20240307,144100,294301030,15640,15640,15640,15640,0
|
|
20240307,144000,294301030,15640,15640,15640,15640,6
|
|
20240307,143900,294207190,15630,15630,15630,15630,0
|
|
20240307,143800,294207190,15630,15630,15630,15630,23
|
|
20240307,143700,293847700,15630,15630,15630,15630,6
|
|
20240307,143600,293753920,15630,15680,15680,15630,2
|
|
20240307,143500,293722610,15630,15630,15630,15630,29
|
|
20240307,143400,293269340,15630,15630,15630,15630,0
|
|
20240307,143300,293269340,15630,15630,15630,15630,0
|
|
20240307,143200,293269340,15630,15630,15630,15630,1
|
|
20240307,143100,293253710,15690,15690,15690,15690,0
|
|
20240307,143000,293253710,15690,15690,15690,15690,1
|
|
20240307,142900,293238020,15610,15610,15610,15610,0
|
|
20240307,142800,293238020,15610,15610,15610,15610,31
|
|
20240307,142700,292754110,15620,15630,15630,15620,35
|
|
20240307,142600,292207310,15620,15620,15620,15620,0
|
|
20240307,142500,292207310,15620,15640,15650,15620,397
|
|
20240307,142400,286005670,15620,15640,15650,15620,114
|
|
20240307,142300,284224050,15650,15670,15670,15650,112
|
|
20240307,142200,282469600,15720,15720,15720,15720,0
|
|
20240307,142100,282469600,15720,15670,15720,15660,41
|
|
20240307,142000,281826640,15720,15710,15720,15710,85
|
|
20240307,141900,280490910,15640,15640,15640,15640,0
|
|
20240307,141800,280490910,15640,15640,15640,15640,0
|
|
20240307,141700,280490910,15640,15640,15640,15640,31
|
|
20240307,141600,280006070,15710,15710,15710,15710,0
|
|
20240307,141500,280006070,15710,15710,15710,15710,1
|
|
20240307,141400,279990360,15640,15640,15640,15640,0
|
|
20240307,141300,279990360,15640,15640,15640,15640,30
|
|
20240307,141200,279521160,15640,15640,15640,15640,0
|
|
20240307,141100,279521160,15640,15640,15640,15640,0
|
|
20240307,141000,279521160,15640,15640,15640,15640,0
|
|
20240307,140900,279521160,15640,15640,15640,15640,30
|
|
20240307,140800,279051960,15640,15640,15640,15640,0
|
|
20240307,140700,279051960,15640,15710,15710,15640,11
|
|
20240307,140600,278879850,15640,15710,15710,15640,10
|
|
20240307,140500,278723030,15640,15650,15650,15640,231
|
|
20240307,140400,275109300,15650,15650,15650,15650,0
|
|
20240307,140300,275109300,15650,15650,15650,15650,0
|
|
20240307,140200,275109300,15650,15650,15650,15650,30
|
|
20240307,140100,274639800,15720,15720,15720,15720,1
|
|
20240307,140000,274624080,15640,15660,15660,15640,220
|
|
20240307,135900,271182400,15650,15650,15650,15650,0
|
|
20240307,135800,271182400,15650,15650,15650,15650,30
|
|
20240307,135700,270712900,15650,15650,15650,15650,0
|
|
20240307,135600,270712900,15650,15650,15650,15650,0
|
|
20240307,135500,270712900,15650,15650,15650,15650,0
|
|
20240307,135400,270712900,15650,15730,15730,15650,42
|
|
20240307,135300,270054720,15730,15730,15730,15730,1
|
|
20240307,135200,270038990,15640,15640,15640,15640,0
|
|
20240307,135100,270038990,15640,15640,15640,15640,0
|
|
20240307,135000,270038990,15640,15640,15640,15640,30
|
|
20240307,134900,269569790,15730,15730,15730,15730,6
|
|
20240307,134800,269475410,15730,15730,15730,15730,0
|
|
20240307,134700,269475410,15730,15730,15730,15730,1
|
|
20240307,134600,269459680,15650,15670,15670,15650,280
|
|
20240307,134500,265076220,15750,15750,15750,15750,0
|
|
20240307,134400,265076220,15750,15750,15750,15750,0
|
|
20240307,134300,265076220,15750,15770,15770,15660,53
|
|
20240307,134200,264244070,15770,15770,15770,15770,0
|
|
20240307,134100,264244070,15770,15770,15770,15770,0
|
|
20240307,134000,264244070,15770,15750,15770,15750,2
|
|
20240307,133900,264212550,15650,15650,15650,15650,30
|
|
20240307,133800,263743050,15640,15640,15640,15640,0
|
|
20240307,133700,263743050,15640,15640,15640,15640,0
|
|
20240307,133600,263743050,15640,15640,15640,15640,0
|
|
20240307,133500,263743050,15640,15640,15640,15640,30
|
|
20240307,133400,263273850,15750,15750,15750,15750,0
|
|
20240307,133300,263273850,15750,15750,15750,15750,0
|
|
20240307,133200,263273850,15750,15750,15750,15750,1
|
|
20240307,133100,263258100,15640,15710,15710,15640,104
|
|
20240307,133000,261626430,15720,15720,15720,15720,0
|
|
20240307,132900,261626430,15720,15720,15720,15720,100
|
|
20240307,132800,260054430,15710,15710,15710,15710,30
|
|
20240307,132700,259583130,15830,15830,15830,15830,0
|
|
20240307,132600,259583130,15830,15840,15840,15830,19
|
|
20240307,132500,259282270,15850,15650,15850,15650,55
|
|
20240307,132400,258420000,15620,15620,15620,15620,30
|
|
20240307,132300,257951400,15670,15660,15670,15660,3
|
|
20240307,132200,257904410,15630,15630,15630,15630,0
|
|
20240307,132100,257904410,15630,15630,15630,15630,1
|
|
20240307,132000,257888780,15600,15600,15600,15600,31
|
|
20240307,131900,257405180,15690,15630,15690,15600,504
|
|
20240307,131800,249536880,15630,15700,15700,15630,101
|
|
20240307,131700,247958180,15640,15640,15640,15620,174
|
|
20240307,131600,245237790,15640,15640,15640,15640,30
|
|
20240307,131500,244768590,15620,15620,15620,15620,0
|
|
20240307,131400,244768590,15620,15640,15640,15620,133
|
|
20240307,131300,242689290,15640,15650,15650,15640,4
|
|
20240307,131200,242626720,15640,15640,15640,15640,30
|
|
20240307,131100,242157520,15710,15710,15710,15710,4
|
|
20240307,131000,242094680,15620,15620,15620,15620,0
|
|
20240307,130900,242094680,15620,15620,15620,15620,31
|
|
20240307,130800,241610460,15620,15650,15650,15620,200
|
|
20240307,130700,238482350,15710,15710,15710,15710,0
|
|
20240307,130600,238482350,15710,15710,15710,15710,56
|
|
20240307,130500,237602590,15730,15730,15730,15730,1
|
|
20240307,130400,237586860,15870,15860,15870,15860,25
|
|
20240307,130300,237190210,15870,15880,15880,15870,20
|
|
20240307,130200,236872710,15900,15890,15900,15890,10
|
|
20240307,130100,236713730,15730,15730,15730,15730,30
|
|
20240307,130000,236241830,15900,15900,15900,15900,1
|
|
20240307,125900,236225930,15900,15900,15900,15900,0
|
|
20240307,125800,236225930,15900,15870,15900,15870,45
|
|
20240307,125700,235510970,15670,15670,15670,15670,31
|
|
20240307,125600,235025200,15870,15680,15870,15680,165
|
|
20240307,125500,232419570,15680,15670,15680,15670,56
|
|
20240307,125400,231541780,15620,15660,15660,15620,450
|
|
20240307,125300,224508240,15670,15670,15670,15670,1
|
|
20240307,125200,224492570,15680,15680,15680,15680,0
|
|
20240307,125100,224492570,15680,15680,15680,15680,1
|
|
20240307,125000,224476890,15680,15680,15680,15680,1
|
|
20240307,124900,224461210,15690,15690,15690,15690,0
|
|
20240307,124800,224461210,15690,15690,15690,15690,0
|
|
20240307,124700,224461210,15690,15700,15700,15690,21
|
|
20240307,124600,224131630,15700,15730,15730,15700,4
|
|
20240307,124500,224068770,15830,15830,15830,15830,0
|
|
20240307,124400,224068770,15830,15690,15830,15690,440
|
|
20240307,124300,217133900,15610,15610,15610,15610,0
|
|
20240307,124200,217133900,15610,15620,15620,15610,530
|
|
20240307,124100,208860300,15610,15610,15610,15610,0
|
|
20240307,124000,208860300,15610,15610,15610,15610,0
|
|
20240307,123900,208860300,15610,15610,15610,15610,82
|
|
20240307,123800,207580280,15610,15610,15610,15610,30
|
|
20240307,123700,207111980,15610,15610,15610,15610,0
|
|
20240307,123600,207111980,15610,15610,15610,15610,0
|
|
20240307,123500,207111980,15610,15610,15610,15610,0
|
|
20240307,123400,207111980,15610,15610,15610,15610,31
|
|
20240307,123300,206628070,15610,15610,15610,15610,0
|
|
20240307,123200,206628070,15610,15610,15610,15610,100
|
|
20240307,123100,205067070,15610,15610,15610,15610,30
|
|
20240307,123000,204598770,15610,15610,15610,15610,0
|
|
20240307,122900,204598770,15610,15610,15610,15610,0
|
|
20240307,122800,204598770,15610,15610,15610,15610,0
|
|
20240307,122700,204598770,15610,15610,15610,15610,30
|
|
20240307,122600,204130470,15650,15650,15650,15650,3
|
|
20240307,122500,204083520,15640,15640,15640,15640,22
|
|
20240307,122400,203739440,15610,15610,15610,15610,0
|
|
20240307,122300,203739440,15610,15610,15610,15610,31
|
|
20240307,122200,203255530,15610,15610,15610,15610,0
|
|
20240307,122100,203255530,15610,15610,15610,15610,0
|
|
20240307,122000,203255530,15610,15610,15610,15610,0
|
|
20240307,121900,203255530,15610,15610,15610,15610,30
|
|
20240307,121800,202787230,15620,15620,15620,15620,0
|
|
20240307,121700,202787230,15620,15620,15620,15620,0
|
|
20240307,121600,202787230,15620,15610,15620,15610,107
|
|
20240307,121500,201116950,15610,15610,15610,15610,30
|
|
20240307,121400,200648650,15610,15610,15610,15610,100
|
|
20240307,121300,199087650,15610,15610,15610,15610,0
|
|
20240307,121200,199087650,15610,15610,15610,15610,31
|
|
20240307,121100,198603740,15610,15610,15610,15610,300
|
|
20240307,121000,193920740,15610,15610,15610,15610,0
|
|
20240307,120900,193920740,15610,15610,15610,15610,0
|
|
20240307,120800,193920740,15610,15610,15610,15610,136
|
|
20240307,120700,191797780,15610,15610,15610,15610,50
|
|
20240307,120600,191017280,15610,15610,15610,15610,0
|
|
20240307,120500,191017280,15610,15610,15610,15610,0
|
|
20240307,120400,191017280,15610,15610,15610,15610,30
|
|
20240307,120300,190548980,15710,15710,15710,15710,5
|
|
20240307,120200,190470430,15620,15620,15620,15620,0
|
|
20240307,120100,190470430,15620,15620,15620,15620,0
|
|
20240307,120000,190470430,15620,15620,15620,15620,31
|
|
20240307,115900,189986210,15620,15620,15620,15620,244
|
|
20240307,115800,186174930,15620,15620,15620,15620,0
|
|
20240307,115700,186174930,15620,15620,15620,15620,36
|
|
20240307,115600,185612610,15620,15620,15620,15620,30
|
|
20240307,115500,185144010,15620,15620,15620,15620,0
|
|
20240307,115400,185144010,15620,15620,15620,15620,0
|
|
20240307,115300,185144010,15620,15620,15620,15620,30
|
|
20240307,115200,184675410,15700,15630,15700,15630,22
|
|
20240307,115100,184331480,15630,15630,15630,15630,0
|
|
20240307,115000,184331480,15630,15630,15630,15630,0
|
|
20240307,114900,184331480,15630,15630,15630,15630,10
|
|
20240307,114800,184175180,15700,15700,15700,15700,9
|
|
20240307,114700,184033880,15620,15620,15620,15620,0
|
|
20240307,114600,184033880,15620,15620,15620,15620,0
|
|
20240307,114500,184033880,15620,15680,15680,15620,31
|
|
20240307,114400,183549600,15620,15620,15620,15620,0
|
|
20240307,114300,183549600,15620,15620,15620,15620,0
|
|
20240307,114200,183549600,15620,15620,15620,15620,0
|
|
20240307,114100,183549600,15620,15620,15620,15620,30
|
|
20240307,114000,183081000,15630,15630,15630,15630,0
|
|
20240307,113900,183081000,15630,15630,15630,15630,0
|
|
20240307,113800,183081000,15630,15630,15630,15630,30
|
|
20240307,113700,182612100,15630,15640,15640,15630,11
|
|
20240307,113600,182440070,15640,15640,15640,15640,0
|
|
20240307,113500,182440070,15640,15640,15640,15640,0
|
|
20240307,113400,182440070,15640,15620,15640,15620,64
|
|
20240307,113300,181439710,15620,15620,15620,15620,7
|
|
20240307,113200,181330370,15620,15620,15620,15620,0
|
|
20240307,113100,181330370,15620,15620,15620,15620,0
|
|
20240307,113000,181330370,15620,15640,15640,15620,353
|
|
20240307,112900,175810050,15630,15640,15640,15630,85
|
|
20240307,112800,174480880,15640,15640,15640,15640,0
|
|
20240307,112700,174480880,15640,15640,15640,15640,0
|
|
20240307,112600,174480880,15640,15640,15640,15640,31
|
|
20240307,112500,173996040,15640,15640,15640,15640,0
|
|
20240307,112400,173996040,15640,15640,15640,15640,0
|
|
20240307,112300,173996040,15640,15640,15640,15640,0
|
|
20240307,112200,173996040,15640,15640,15640,15640,30
|
|
20240307,112100,173526840,15640,15640,15640,15640,0
|
|
20240307,112000,173526840,15640,15640,15640,15640,0
|
|
20240307,111900,173526840,15640,15640,15640,15640,30
|
|
20240307,111800,173057640,15640,15640,15640,15640,0
|
|
20240307,111700,173057640,15640,15640,15640,15640,0
|
|
20240307,111600,173057640,15640,15640,15640,15640,0
|
|
20240307,111500,173057640,15640,15640,15640,15640,31
|
|
20240307,111400,172572800,15630,15630,15630,15630,0
|
|
20240307,111300,172572800,15630,15630,15630,15630,0
|
|
20240307,111200,172572800,15630,15630,15630,15630,0
|
|
20240307,111100,172572800,15630,15630,15630,15630,30
|
|
20240307,111000,172103900,15630,15630,15630,15630,0
|
|
20240307,110900,172103900,15630,15630,15630,15630,0
|
|
20240307,110800,172103900,15630,15640,15640,15630,1000
|
|
20240307,110700,156470200,15630,15630,15630,15630,30
|
|
20240307,110600,156001300,15630,15630,15630,15630,4
|
|
20240307,110500,155938780,15630,15630,15630,15630,4
|
|
20240307,110400,155876260,15630,15630,15630,15630,0
|
|
20240307,110300,155876260,15630,15650,15650,15630,131
|
|
20240307,110200,153828460,15630,15650,15650,15630,1000
|
|
20240307,110100,138186330,15650,15650,15650,15650,0
|
|
20240307,110000,138186330,15650,15650,15650,15650,30
|
|
20240307,105900,137716830,15650,15650,15650,15650,70
|
|
20240307,105800,136621330,15640,15640,15640,15640,0
|
|
20240307,105700,136621330,15640,15640,15640,15640,0
|
|
20240307,105600,136621330,15640,15640,15640,15640,30
|
|
20240307,105500,136152130,15640,15640,15640,15640,0
|
|
20240307,105400,136152130,15640,15640,15640,15640,0
|
|
20240307,105300,136152130,15640,15640,15640,15640,0
|
|
20240307,105200,136152130,15640,15640,15640,15640,31
|
|
20240307,105100,135667290,15630,15630,15630,15630,0
|
|
20240307,105000,135667290,15630,15630,15630,15630,0
|
|
20240307,104900,135667290,15630,15630,15630,15630,0
|
|
20240307,104800,135667290,15630,15640,15640,15630,1299
|
|
20240307,104700,115351680,15640,15710,15710,15640,17
|
|
20240307,104600,115085650,15640,15640,15640,15640,0
|
|
20240307,104500,115085650,15640,15650,15650,15640,816
|
|
20240307,104400,102317410,15650,15650,15650,15650,30
|
|
20240307,104300,101847910,15710,15710,15710,15710,45
|
|
20240307,104200,101140960,15720,15720,15720,15720,9
|
|
20240307,104100,100999480,15640,15640,15640,15640,31
|
|
20240307,104000,100514640,15730,15730,15730,15730,1
|
|
20240307,103900,100498910,15650,15650,15650,15650,1
|
|
20240307,103800,100483260,15640,15640,15640,15640,0
|
|
20240307,103700,100483260,15640,15640,15640,15640,30
|
|
20240307,103600,100014060,15630,15630,15630,15630,0
|
|
20240307,103500,100014060,15630,15630,15630,15630,0
|
|
20240307,103400,100014060,15630,15630,15630,15630,0
|
|
20240307,103300,100014060,15630,15630,15630,15630,30
|
|
20240307,103200,99545160,15620,15620,15620,15620,0
|
|
20240307,103100,99545160,15620,15620,15620,15620,0
|
|
20240307,103000,99545160,15620,15620,15620,15620,210
|
|
20240307,102900,96264960,15630,15630,15630,15630,31
|
|
20240307,102800,95780430,15630,15630,15630,15630,5
|
|
20240307,102700,95702280,15630,15630,15630,15630,50
|
|
20240307,102600,94920780,15630,15630,15630,15630,0
|
|
20240307,102500,94920780,15630,15630,15630,15630,30
|
|
20240307,102400,94451880,15620,15620,15620,15620,0
|
|
20240307,102300,94451880,15620,15620,15620,15620,0
|
|
20240307,102200,94451880,15620,15650,15650,15600,778
|
|
20240307,102100,82300800,15730,15730,15740,15700,178
|
|
20240307,102000,79500760,15730,15730,15730,15730,0
|
|
20240307,101900,79500760,15730,15700,15730,15690,102
|
|
20240307,101800,77899670,15700,15740,15740,15700,1143
|
|
20240307,101700,59932980,15750,15750,15750,15750,0
|
|
20240307,101600,59932980,15750,15750,15750,15750,0
|
|
20240307,101500,59932980,15750,15750,15750,15750,10
|
|
20240307,101400,59775480,15750,15750,15750,15750,30
|
|
20240307,101300,59302980,15850,15840,15850,15840,5
|
|
20240307,101200,59223740,15720,15730,15730,15720,27
|
|
20240307,101100,58799150,15720,15720,15720,15720,0
|
|
20240307,101000,58799150,15720,15720,15720,15720,30
|
|
20240307,100900,58327550,15720,15720,15720,15720,0
|
|
20240307,100800,58327550,15720,15720,15720,15720,0
|
|
20240307,100700,58327550,15720,15720,15720,15720,0
|
|
20240307,100600,58327550,15720,15760,15760,15720,121
|
|
20240307,100500,56422660,15890,15720,15890,15720,129
|
|
20240307,100400,54391130,15730,15730,15730,15730,0
|
|
20240307,100300,54391130,15730,15730,15730,15730,3
|
|
20240307,100200,54343940,15720,15720,15720,15720,0
|
|
20240307,100100,54343940,15720,15730,15730,15720,36
|
|
20240307,100000,53777920,15750,15750,15750,15750,0
|
|
20240307,095900,53777920,15750,15750,15750,15750,6
|
|
20240307,095800,53683420,15720,15720,15720,15720,0
|
|
20240307,095700,53683420,15720,15720,15720,15720,0
|
|
20240307,095600,53683420,15720,15720,15720,15720,0
|
|
20240307,095500,53683420,15720,15720,15720,15720,31
|
|
20240307,095400,53196100,15800,15800,15800,15800,21
|
|
20240307,095300,52864300,15800,15800,15800,15800,0
|
|
20240307,095200,52864300,15800,15800,15800,15800,5
|
|
20240307,095100,52785300,15720,15740,15740,15720,32
|
|
20240307,095000,52282220,15880,15740,15880,15740,117
|
|
20240307,094900,50433180,15750,15750,15750,15750,0
|
|
20240307,094800,50433180,15750,15800,15920,15700,893
|
|
20240307,094700,36383020,15820,15800,15910,15800,58
|
|
20240307,094600,35466210,15800,15810,15810,15800,34
|
|
20240307,094500,34928830,15970,15970,15970,15970,0
|
|
20240307,094400,34928830,15970,15810,15970,15810,43
|
|
20240307,094300,34247110,15810,15870,15870,15810,431
|
|
20240307,094200,27421190,15990,15990,15990,15990,0
|
|
20240307,094100,27421190,15990,15990,15990,15990,1
|
|
20240307,094000,27405200,15990,15890,15990,15890,2
|
|
20240307,093900,27373320,15890,15890,15890,15890,9
|
|
20240307,093800,27230310,15900,15900,15900,15900,200
|
|
20240307,093700,24050310,15890,15890,15890,15890,0
|
|
20240307,093600,24050310,15890,15890,15890,15890,0
|
|
20240307,093500,24050310,15890,15890,15890,15890,92
|
|
20240307,093400,22588430,15890,15890,15890,15890,108
|
|
20240307,093300,20872310,15900,15900,15900,15900,0
|
|
20240307,093200,20872310,15900,15900,15900,15900,2
|
|
20240307,093100,20840510,15890,15890,15900,15890,198
|
|
20240307,093000,17692840,15890,15900,15900,15860,9
|
|
20240307,092900,17549880,15950,15960,15960,15900,159
|
|
20240307,092800,15020800,16090,16090,16090,16090,0
|
|
20240307,092700,15020800,16090,16090,16090,16090,0
|
|
20240307,092600,15020800,16090,16090,16090,16090,0
|
|
20240307,092500,15020800,16090,15980,16090,15950,151
|
|
20240307,092400,12606210,15980,16000,16000,15980,16
|
|
20240307,092300,12350350,16090,16090,16090,16090,0
|
|
20240307,092200,12350350,16090,16090,16090,16090,0
|
|
20240307,092100,12350350,16090,16090,16090,16090,0
|
|
20240307,092000,12350350,16090,16090,16090,16090,0
|
|
20240307,091900,12350350,16090,16090,16090,16090,0
|
|
20240307,091800,12350350,16090,16090,16090,16090,0
|
|
20240307,091700,12350350,16090,16090,16090,16090,0
|
|
20240307,091600,12350350,16090,16090,16090,16090,0
|
|
20240307,091500,12350350,16090,16090,16090,16090,0
|
|
20240307,091400,12350350,16090,16090,16090,16090,0
|
|
20240307,091300,12350350,16090,16000,16090,15990,32
|
|
20240307,091200,11838390,15980,15980,15980,15980,0
|
|
20240307,091100,11838390,15980,16030,16030,15980,100
|
|
20240307,091000,10239790,16100,16100,16100,16100,5
|
|
20240307,090900,10159290,16100,16100,16100,16100,0
|
|
20240307,090800,10159290,16100,16100,16100,16100,0
|
|
20240307,090700,10159290,16100,16100,16100,16100,19
|
|
20240307,090600,9853390,16100,16100,16100,16100,200
|
|
20240307,090500,6633390,16100,16100,16100,16100,10
|
|
20240307,090400,6472390,16190,16190,16190,16190,1
|
|
20240307,090300,6456200,16100,16100,16100,16100,0
|
|
20240307,090200,6456200,16100,16100,16100,16100,230
|
|
20240307,090100,2753200,16200,16200,16200,16200,0
|
|
20240307,090000,2753200,16200,16100,16200,16100,71
|