603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190000,217652420,5690,5690,5690,5690,744
|
|
20240304,185900,217652420,5690,5690,5690,5690,0
|
|
20240304,185800,217652420,5690,5690,5690,5690,0
|
|
20240304,185700,217652420,5690,5690,5690,5690,0
|
|
20240304,185600,217652420,5690,5690,5690,5690,0
|
|
20240304,185500,217652420,5690,5690,5690,5690,0
|
|
20240304,185400,217652420,5690,5690,5690,5690,0
|
|
20240304,185300,217652420,5690,5690,5690,5690,0
|
|
20240304,185200,217652420,5690,5690,5690,5690,0
|
|
20240304,185100,217652420,5690,5690,5690,5690,0
|
|
20240304,185000,217652420,5690,5690,5690,5690,0
|
|
20240304,184900,217652420,5690,5690,5690,5690,0
|
|
20240304,184800,217652420,5690,5690,5690,5690,0
|
|
20240304,184700,217652420,5690,5690,5690,5690,0
|
|
20240304,184600,217652420,5690,5690,5690,5690,0
|
|
20240304,184500,217652420,5690,5690,5690,5690,0
|
|
20240304,184400,217652420,5690,5690,5690,5690,0
|
|
20240304,184300,217652420,5690,5690,5690,5690,0
|
|
20240304,184200,217652420,5690,5690,5690,5690,0
|
|
20240304,184100,217652420,5690,5690,5690,5690,0
|
|
20240304,184000,217652420,5690,5690,5690,5690,0
|
|
20240304,183900,217652420,5690,5690,5690,5690,0
|
|
20240304,183800,217652420,5690,5690,5690,5690,0
|
|
20240304,183700,217652420,5690,5690,5690,5690,0
|
|
20240304,183600,217652420,5690,5690,5690,5690,0
|
|
20240304,183500,217652420,5690,5690,5690,5690,0
|
|
20240304,183400,217652420,5690,5690,5690,5690,0
|
|
20240304,183300,217652420,5690,5690,5690,5690,0
|
|
20240304,183200,217652420,5690,5690,5690,5690,0
|
|
20240304,183100,217652420,5690,5690,5690,5690,0
|
|
20240304,183000,217652420,5690,5690,5690,5690,744
|
|
20240304,182900,217652420,5690,5690,5690,5690,0
|
|
20240304,182800,217652420,5690,5690,5690,5690,0
|
|
20240304,182700,217652420,5690,5690,5690,5690,0
|
|
20240304,182600,217652420,5690,5690,5690,5690,0
|
|
20240304,182500,217652420,5690,5690,5690,5690,0
|
|
20240304,182400,217652420,5690,5690,5690,5690,0
|
|
20240304,182300,217652420,5690,5690,5690,5690,0
|
|
20240304,182200,217652420,5690,5690,5690,5690,0
|
|
20240304,182100,217652420,5690,5690,5690,5690,0
|
|
20240304,182000,217652420,5690,5690,5690,5690,0
|
|
20240304,181900,217652420,5690,5690,5690,5690,0
|
|
20240304,181800,217652420,5690,5690,5690,5690,0
|
|
20240304,181700,217652420,5690,5690,5690,5690,0
|
|
20240304,181600,217652420,5690,5690,5690,5690,0
|
|
20240304,181500,217652420,5690,5690,5690,5690,0
|
|
20240304,181400,217652420,5690,5690,5690,5690,0
|
|
20240304,181300,217652420,5690,5690,5690,5690,0
|
|
20240304,181200,217652420,5690,5690,5690,5690,0
|
|
20240304,181100,217652420,5690,5690,5690,5690,0
|
|
20240304,181000,217652420,5690,5690,5690,5690,0
|
|
20240304,180900,217652420,5690,5690,5690,5690,0
|
|
20240304,180800,217652420,5690,5690,5690,5690,0
|
|
20240304,180700,217652420,5690,5690,5690,5690,0
|
|
20240304,180600,217652420,5690,5690,5690,5690,0
|
|
20240304,180500,217652420,5690,5690,5690,5690,0
|
|
20240304,180400,217652420,5690,5690,5690,5690,0
|
|
20240304,180300,217652420,5690,5690,5690,5690,0
|
|
20240304,180200,217652420,5690,5690,5690,5690,0
|
|
20240304,180100,217652420,5690,5690,5690,5690,0
|
|
20240304,180000,217652420,5690,5690,5690,5690,744
|
|
20240304,175900,217652420,5690,5690,5690,5690,0
|
|
20240304,175800,217652420,5690,5690,5690,5690,0
|
|
20240304,175700,217652420,5690,5690,5690,5690,0
|
|
20240304,175600,217652420,5690,5690,5690,5690,0
|
|
20240304,175500,217652420,5690,5690,5690,5690,0
|
|
20240304,175400,217652420,5690,5690,5690,5690,0
|
|
20240304,175300,217652420,5690,5690,5690,5690,0
|
|
20240304,175200,217652420,5690,5690,5690,5690,0
|
|
20240304,175100,217652420,5690,5690,5690,5690,0
|
|
20240304,175000,217652420,5690,5690,5690,5690,0
|
|
20240304,174900,217652420,5690,5690,5690,5690,0
|
|
20240304,174800,217652420,5690,5690,5690,5690,0
|
|
20240304,174700,217652420,5690,5690,5690,5690,0
|
|
20240304,174600,217652420,5690,5690,5690,5690,0
|
|
20240304,174500,217652420,5690,5690,5690,5690,0
|
|
20240304,174400,217652420,5690,5690,5690,5690,0
|
|
20240304,174300,217652420,5690,5690,5690,5690,0
|
|
20240304,174200,217652420,5690,5690,5690,5690,0
|
|
20240304,174100,217652420,5690,5690,5690,5690,0
|
|
20240304,174000,217652420,5690,5690,5690,5690,0
|
|
20240304,173900,217652420,5690,5690,5690,5690,0
|
|
20240304,173800,217652420,5690,5690,5690,5690,0
|
|
20240304,173700,217652420,5690,5690,5690,5690,0
|
|
20240304,173600,217652420,5690,5690,5690,5690,0
|
|
20240304,173500,217652420,5690,5690,5690,5690,0
|
|
20240304,173400,217652420,5690,5690,5690,5690,0
|
|
20240304,173300,217652420,5690,5690,5690,5690,0
|
|
20240304,173200,217652420,5690,5690,5690,5690,0
|
|
20240304,173100,217652420,5690,5690,5690,5690,0
|
|
20240304,173000,217652420,5690,5690,5690,5690,744
|
|
20240304,172900,217652420,5690,5690,5690,5690,0
|
|
20240304,172800,217652420,5690,5690,5690,5690,0
|
|
20240304,172700,217652420,5690,5690,5690,5690,0
|
|
20240304,172600,217652420,5690,5690,5690,5690,0
|
|
20240304,172500,217652420,5690,5690,5690,5690,0
|
|
20240304,172400,217652420,5690,5690,5690,5690,0
|
|
20240304,172300,217652420,5690,5690,5690,5690,0
|
|
20240304,172200,217652420,5690,5690,5690,5690,0
|
|
20240304,172100,217652420,5690,5690,5690,5690,0
|
|
20240304,172000,217652420,5690,5690,5690,5690,0
|
|
20240304,171900,217652420,5690,5690,5690,5690,0
|
|
20240304,171800,217652420,5690,5690,5690,5690,0
|
|
20240304,171700,217652420,5690,5690,5690,5690,0
|
|
20240304,171600,217652420,5690,5690,5690,5690,0
|
|
20240304,171500,217652420,5690,5690,5690,5690,0
|
|
20240304,171400,217652420,5690,5690,5690,5690,0
|
|
20240304,171300,217652420,5690,5690,5690,5690,0
|
|
20240304,171200,217652420,5690,5690,5690,5690,0
|
|
20240304,171100,217652420,5690,5690,5690,5690,0
|
|
20240304,171000,217652420,5690,5690,5690,5690,0
|
|
20240304,170900,217652420,5690,5690,5690,5690,0
|
|
20240304,170800,217652420,5690,5690,5690,5690,0
|
|
20240304,170700,217652420,5690,5690,5690,5690,0
|
|
20240304,170600,217652420,5690,5690,5690,5690,0
|
|
20240304,170500,217652420,5690,5690,5690,5690,0
|
|
20240304,170400,217652420,5690,5690,5690,5690,0
|
|
20240304,170300,217652420,5690,5690,5690,5690,0
|
|
20240304,170200,217652420,5690,5690,5690,5690,0
|
|
20240304,170100,217652420,5690,5690,5690,5690,0
|
|
20240304,170000,217652420,5690,5690,5690,5690,744
|
|
20240304,165900,217652420,5690,5690,5690,5690,0
|
|
20240304,165800,217652420,5690,5690,5690,5690,0
|
|
20240304,165700,217652420,5690,5690,5690,5690,0
|
|
20240304,165600,217652420,5690,5690,5690,5690,0
|
|
20240304,165500,217652420,5690,5690,5690,5690,0
|
|
20240304,165400,217652420,5690,5690,5690,5690,0
|
|
20240304,165300,217652420,5690,5690,5690,5690,0
|
|
20240304,165200,217652420,5690,5690,5690,5690,0
|
|
20240304,165100,217652420,5690,5690,5690,5690,0
|
|
20240304,165000,217652420,5690,5690,5690,5690,0
|
|
20240304,164900,217652420,5690,5690,5690,5690,0
|
|
20240304,164800,217652420,5690,5690,5690,5690,0
|
|
20240304,164700,217652420,5690,5690,5690,5690,0
|
|
20240304,164600,217652420,5690,5690,5690,5690,0
|
|
20240304,164500,217652420,5690,5690,5690,5690,0
|
|
20240304,164400,217652420,5690,5690,5690,5690,0
|
|
20240304,164300,217652420,5690,5690,5690,5690,0
|
|
20240304,164200,217652420,5690,5690,5690,5690,0
|
|
20240304,164100,217652420,5690,5690,5690,5690,0
|
|
20240304,164000,217652420,5690,5690,5690,5690,0
|
|
20240304,163900,217652420,5690,5690,5690,5690,0
|
|
20240304,163800,217652420,5690,5690,5690,5690,0
|
|
20240304,163700,217652420,5690,5690,5690,5690,0
|
|
20240304,163600,217652420,5690,5690,5690,5690,0
|
|
20240304,163500,217652420,5690,5690,5690,5690,0
|
|
20240304,163400,217652420,5690,5690,5690,5690,0
|
|
20240304,163300,217652420,5690,5690,5690,5690,0
|
|
20240304,163200,217652420,5690,5690,5690,5690,0
|
|
20240304,163100,217652420,5690,5690,5690,5690,0
|
|
20240304,163000,217652420,5690,5690,5690,5690,744
|
|
20240304,162900,217652420,5690,5690,5690,5690,0
|
|
20240304,162800,217652420,5690,5690,5690,5690,0
|
|
20240304,162700,217652420,5690,5690,5690,5690,0
|
|
20240304,162600,217652420,5690,5690,5690,5690,0
|
|
20240304,162500,217652420,5690,5690,5690,5690,0
|
|
20240304,162400,217652420,5690,5690,5690,5690,0
|
|
20240304,162300,217652420,5690,5690,5690,5690,0
|
|
20240304,162200,217652420,5690,5690,5690,5690,0
|
|
20240304,162100,217652420,5690,5690,5690,5690,0
|
|
20240304,162000,217652420,5690,5690,5690,5690,0
|
|
20240304,161900,217652420,5690,5690,5690,5690,0
|
|
20240304,161800,217652420,5690,5690,5690,5690,0
|
|
20240304,161700,217652420,5690,5690,5690,5690,0
|
|
20240304,161600,217652420,5690,5690,5690,5690,0
|
|
20240304,161500,217652420,5690,5690,5690,5690,0
|
|
20240304,161400,217652420,5690,5690,5690,5690,0
|
|
20240304,161300,217652420,5690,5690,5690,5690,0
|
|
20240304,161200,217652420,5690,5690,5690,5690,0
|
|
20240304,161100,217652420,5690,5690,5690,5690,0
|
|
20240304,161000,217652420,5690,5690,5690,5690,0
|
|
20240304,160900,217652420,5690,5690,5690,5690,0
|
|
20240304,160800,217652420,5690,5690,5690,5690,0
|
|
20240304,160700,217652420,5690,5690,5690,5690,0
|
|
20240304,160600,217652420,5690,5690,5690,5690,0
|
|
20240304,160500,217652420,5690,5690,5690,5690,0
|
|
20240304,160400,217652420,5690,5690,5690,5690,0
|
|
20240304,160300,217652420,5690,5690,5690,5690,0
|
|
20240304,160200,217652420,5690,5690,5690,5690,0
|
|
20240304,160100,217652420,5690,5690,5690,5690,0
|
|
20240304,160000,217652420,5690,5690,5690,5690,744
|
|
20240304,155900,217652420,5690,5690,5690,5690,0
|
|
20240304,155800,217652420,5690,5690,5690,5690,0
|
|
20240304,155700,217652420,5690,5690,5690,5690,0
|
|
20240304,155600,217652420,5690,5690,5690,5690,0
|
|
20240304,155500,217652420,5690,5690,5690,5690,0
|
|
20240304,155400,217652420,5690,5690,5690,5690,0
|
|
20240304,155300,217652420,5690,5690,5690,5690,0
|
|
20240304,155200,217652420,5690,5690,5690,5690,0
|
|
20240304,155100,217652420,5690,5690,5690,5690,0
|
|
20240304,155000,217652420,5690,5690,5690,5690,0
|
|
20240304,154900,217652420,5690,5690,5690,5690,0
|
|
20240304,154800,217652420,5690,5690,5690,5690,0
|
|
20240304,154700,217652420,5690,5690,5690,5690,0
|
|
20240304,154600,217652420,5690,5690,5690,5690,0
|
|
20240304,154500,217652420,5690,5690,5690,5690,0
|
|
20240304,154400,217652420,5690,5690,5690,5690,0
|
|
20240304,154300,217652420,5690,5690,5690,5690,0
|
|
20240304,154200,217652420,5690,5690,5690,5690,0
|
|
20240304,154100,217652420,5690,5690,5690,5690,0
|
|
20240304,154000,217652420,5690,5690,5690,5690,0
|
|
20240304,153900,217652420,5690,5690,5690,5690,0
|
|
20240304,153800,217652420,5690,5690,5690,5690,0
|
|
20240304,153700,217652420,5690,5690,5690,5690,0
|
|
20240304,153600,217652420,5690,5690,5690,5690,0
|
|
20240304,153500,217652420,5690,5690,5690,5690,0
|
|
20240304,153400,217652420,5690,5690,5690,5690,0
|
|
20240304,153300,217652420,5690,5690,5690,5690,0
|
|
20240304,153200,217652420,5690,5690,5690,5690,0
|
|
20240304,153100,217652420,5690,5690,5690,5690,0
|
|
20240304,153000,217652420,5690,5690,5690,5690,1488
|
|
20240304,152900,213419060,5700,5700,5700,5700,0
|
|
20240304,152800,213419060,5700,5700,5700,5700,0
|
|
20240304,152700,213419060,5700,5700,5700,5700,0
|
|
20240304,152600,213419060,5700,5700,5700,5700,0
|
|
20240304,152500,213419060,5700,5700,5700,5700,0
|
|
20240304,152400,213419060,5700,5700,5700,5700,0
|
|
20240304,152300,213419060,5700,5700,5700,5700,0
|
|
20240304,152200,213419060,5700,5700,5700,5700,0
|
|
20240304,152100,213419060,5700,5700,5700,5700,0
|
|
20240304,152000,213419060,5700,5700,5700,5700,0
|
|
20240304,151900,213419060,5700,5690,5700,5690,333
|
|
20240304,151800,211524170,5690,5700,5710,5690,2991
|
|
20240304,151700,194469350,5700,5700,5700,5700,111
|
|
20240304,151600,193836650,5710,5700,5710,5700,475
|
|
20240304,151500,191128990,5700,5700,5700,5700,43
|
|
20240304,151400,190883890,5700,5700,5700,5700,0
|
|
20240304,151300,190883890,5700,5700,5700,5700,55
|
|
20240304,151200,190570390,5720,5720,5720,5720,0
|
|
20240304,151100,190570390,5720,5700,5720,5700,264
|
|
20240304,151000,189063370,5700,5700,5700,5700,30
|
|
20240304,150900,188892370,5720,5700,5720,5700,53
|
|
20240304,150800,188590170,5710,5710,5710,5710,0
|
|
20240304,150700,188590170,5710,5720,5720,5710,926
|
|
20240304,150600,183302470,5720,5720,5720,5720,0
|
|
20240304,150500,183302470,5720,5710,5720,5710,93
|
|
20240304,150400,182771380,5720,5720,5720,5720,1
|
|
20240304,150300,182765660,5720,5720,5720,5720,0
|
|
20240304,150200,182765660,5720,5720,5720,5720,0
|
|
20240304,150100,182765660,5720,5720,5720,5720,0
|
|
20240304,150000,182765660,5720,5720,5720,5720,1
|
|
20240304,145900,182759940,5710,5710,5710,5710,0
|
|
20240304,145800,182759940,5710,5710,5710,5710,51
|
|
20240304,145700,182468730,5710,5710,5710,5710,60
|
|
20240304,145600,182126130,5720,5710,5720,5710,553
|
|
20240304,145500,178968300,5720,5720,5720,5720,0
|
|
20240304,145400,178968300,5720,5720,5720,5720,0
|
|
20240304,145300,178968300,5720,5720,5720,5720,0
|
|
20240304,145200,178968300,5720,5720,5720,5720,0
|
|
20240304,145100,178968300,5720,5720,5720,5720,0
|
|
20240304,145000,178968300,5720,5720,5720,5720,0
|
|
20240304,144900,178968300,5720,5720,5720,5720,0
|
|
20240304,144800,178968300,5720,5720,5720,5720,1
|
|
20240304,144700,178962580,5720,5720,5720,5720,0
|
|
20240304,144600,178962580,5720,5710,5720,5710,183
|
|
20240304,144500,177916610,5720,5710,5720,5710,240
|
|
20240304,144400,176546140,5720,5720,5720,5720,0
|
|
20240304,144300,176546140,5720,5720,5720,5720,0
|
|
20240304,144200,176546140,5720,5720,5720,5720,0
|
|
20240304,144100,176546140,5720,5720,5720,5720,0
|
|
20240304,144000,176546140,5720,5720,5720,5720,0
|
|
20240304,143900,176546140,5720,5720,5720,5720,1
|
|
20240304,143800,176540420,5720,5720,5720,5720,0
|
|
20240304,143700,176540420,5720,5720,5720,5720,30
|
|
20240304,143600,176368820,5720,5710,5720,5710,318
|
|
20240304,143500,174552190,5710,5710,5710,5710,0
|
|
20240304,143400,174552190,5710,5710,5710,5710,0
|
|
20240304,143300,174552190,5710,5710,5710,5710,241
|
|
20240304,143200,173176080,5710,5710,5710,5710,0
|
|
20240304,143100,173176080,5710,5710,5710,5710,0
|
|
20240304,143000,173176080,5710,5710,5710,5710,0
|
|
20240304,142900,173176080,5710,5700,5710,5700,1001
|
|
20240304,142800,167470010,5710,5710,5710,5710,0
|
|
20240304,142700,167470010,5710,5710,5710,5710,0
|
|
20240304,142600,167470010,5710,5710,5710,5710,0
|
|
20240304,142500,167470010,5710,5710,5710,5710,0
|
|
20240304,142400,167470010,5710,5710,5710,5710,2
|
|
20240304,142300,167458590,5710,5710,5710,5710,1
|
|
20240304,142200,167452880,5700,5700,5700,5700,231
|
|
20240304,142100,166136180,5700,5700,5700,5700,0
|
|
20240304,142000,166136180,5700,5700,5700,5700,0
|
|
20240304,141900,166136180,5700,5700,5700,5700,37
|
|
20240304,141800,165925280,5710,5710,5710,5710,0
|
|
20240304,141700,165925280,5710,5710,5710,5710,21
|
|
20240304,141600,165805370,5700,5700,5700,5700,0
|
|
20240304,141500,165805370,5700,5700,5700,5700,0
|
|
20240304,141400,165805370,5700,5700,5700,5700,80
|
|
20240304,141300,165349370,5710,5700,5710,5700,109
|
|
20240304,141200,164728000,5700,5700,5700,5700,40
|
|
20240304,141100,164500000,5700,5700,5700,5700,61
|
|
20240304,141000,164152300,5710,5710,5710,5710,0
|
|
20240304,140900,164152300,5710,5710,5710,5710,0
|
|
20240304,140800,164152300,5710,5710,5710,5710,10
|
|
20240304,140700,164095200,5710,5710,5710,5710,0
|
|
20240304,140600,164095200,5710,5710,5710,5710,0
|
|
20240304,140500,164095200,5710,5710,5710,5710,0
|
|
20240304,140400,164095200,5710,5710,5710,5710,0
|
|
20240304,140300,164095200,5710,5710,5710,5710,0
|
|
20240304,140200,164095200,5710,5710,5710,5710,0
|
|
20240304,140100,164095200,5710,5710,5710,5710,0
|
|
20240304,140000,164095200,5710,5710,5710,5710,8
|
|
20240304,135900,164049520,5710,5710,5710,5710,16
|
|
20240304,135800,163958160,5710,5710,5710,5710,0
|
|
20240304,135700,163958160,5710,5710,5710,5710,0
|
|
20240304,135600,163958160,5710,5700,5710,5700,486
|
|
20240304,135500,161187800,5710,5710,5710,5710,0
|
|
20240304,135400,161187800,5710,5710,5710,5700,55
|
|
20240304,135300,160874180,5710,5710,5710,5710,0
|
|
20240304,135200,160874180,5710,5710,5710,5710,22
|
|
20240304,135100,160748560,5710,5710,5710,5710,1
|
|
20240304,135000,160742850,5700,5700,5700,5700,37
|
|
20240304,134900,160531950,5710,5710,5710,5710,5
|
|
20240304,134800,160503400,5710,5700,5710,5700,392
|
|
20240304,134700,158268870,5710,5710,5710,5710,8
|
|
20240304,134600,158223190,5710,5710,5710,5710,5
|
|
20240304,134500,158194640,5710,5700,5710,5700,94
|
|
20240304,134400,157658730,5710,5710,5710,5710,0
|
|
20240304,134300,157658730,5710,5710,5710,5710,0
|
|
20240304,134200,157658730,5710,5710,5710,5710,0
|
|
20240304,134100,157658730,5710,5710,5710,5710,0
|
|
20240304,134000,157658730,5710,5710,5710,5710,11
|
|
20240304,133900,157595920,5710,5710,5710,5700,68
|
|
20240304,133800,157208240,5700,5700,5700,5700,0
|
|
20240304,133700,157208240,5700,5700,5700,5700,0
|
|
20240304,133600,157208240,5700,5700,5700,5700,0
|
|
20240304,133500,157208240,5700,5700,5700,5700,70
|
|
20240304,133400,156809240,5710,5710,5710,5710,0
|
|
20240304,133300,156809240,5710,5710,5710,5710,0
|
|
20240304,133200,156809240,5710,5710,5710,5710,21
|
|
20240304,133100,156689330,5720,5720,5720,5720,3
|
|
20240304,133000,156672170,5700,5700,5700,5700,0
|
|
20240304,132900,156672170,5700,5700,5700,5700,0
|
|
20240304,132800,156672170,5700,5700,5700,5700,0
|
|
20240304,132700,156672170,5700,5700,5700,5700,180
|
|
20240304,132600,155646170,5700,5700,5700,5700,40
|
|
20240304,132500,155418170,5720,5720,5720,5720,0
|
|
20240304,132400,155418170,5720,5720,5720,5720,0
|
|
20240304,132300,155418170,5720,5720,5720,5720,1
|
|
20240304,132200,155412450,5730,5730,5730,5730,0
|
|
20240304,132100,155412450,5730,5730,5730,5730,0
|
|
20240304,132000,155412450,5730,5700,5730,5700,15
|
|
20240304,131900,155326920,5720,5720,5720,5720,0
|
|
20240304,131800,155326920,5720,5720,5720,5720,300
|
|
20240304,131700,153610920,5710,5710,5710,5710,100
|
|
20240304,131600,153039920,5710,5710,5710,5710,0
|
|
20240304,131500,153039920,5710,5710,5710,5710,0
|
|
20240304,131400,153039920,5710,5710,5710,5710,0
|
|
20240304,131300,153039920,5710,5700,5710,5700,541
|
|
20240304,131200,149956210,5700,5700,5700,5700,6
|
|
20240304,131100,149922010,5700,5700,5700,5700,0
|
|
20240304,131000,149922010,5700,5700,5700,5700,6
|
|
20240304,130900,149887810,5710,5710,5710,5710,0
|
|
20240304,130800,149887810,5710,5700,5710,5700,169
|
|
20240304,130700,148924500,5700,5700,5700,5700,0
|
|
20240304,130600,148924500,5700,5700,5700,5700,0
|
|
20240304,130500,148924500,5700,5700,5700,5700,0
|
|
20240304,130400,148924500,5700,5720,5720,5700,2
|
|
20240304,130300,148913080,5700,5720,5720,5700,41
|
|
20240304,130200,148679360,5700,5720,5720,5700,41
|
|
20240304,130100,148445640,5700,5700,5700,5700,1000
|
|
20240304,130000,142745640,5720,5720,5720,5720,0
|
|
20240304,125900,142745640,5720,5720,5720,5720,0
|
|
20240304,125800,142745640,5720,5710,5720,5710,11
|
|
20240304,125700,142682820,5710,5710,5710,5710,0
|
|
20240304,125600,142682820,5710,5710,5710,5710,0
|
|
20240304,125500,142682820,5710,5710,5710,5710,0
|
|
20240304,125400,142682820,5710,5710,5710,5710,100
|
|
20240304,125300,142111820,5710,5710,5710,5710,0
|
|
20240304,125200,142111820,5710,5710,5710,5710,100
|
|
20240304,125100,141540820,5700,5700,5700,5700,2000
|
|
20240304,125000,130140820,5700,5700,5700,5700,0
|
|
20240304,124900,130140820,5700,5700,5700,5700,0
|
|
20240304,124800,130140820,5700,5700,5700,5700,0
|
|
20240304,124700,130140820,5700,5700,5700,5700,0
|
|
20240304,124600,130140820,5700,5700,5700,5700,0
|
|
20240304,124500,130140820,5700,5700,5700,5700,1
|
|
20240304,124400,130135120,5700,5700,5700,5700,0
|
|
20240304,124300,130135120,5700,5700,5700,5700,0
|
|
20240304,124200,130135120,5700,5700,5700,5700,2
|
|
20240304,124100,130123720,5700,5700,5700,5700,10
|
|
20240304,124000,130066720,5700,5690,5700,5690,237
|
|
20240304,123900,128717820,5700,5700,5700,5700,3
|
|
20240304,123800,128700720,5700,5700,5700,5700,80
|
|
20240304,123700,128244720,5700,5700,5700,5700,0
|
|
20240304,123600,128244720,5700,5710,5710,5700,400
|
|
20240304,123500,125963660,5730,5730,5730,5730,1
|
|
20240304,123400,125957930,5710,5710,5710,5710,0
|
|
20240304,123300,125957930,5710,5710,5710,5710,0
|
|
20240304,123200,125957930,5710,5710,5710,5710,0
|
|
20240304,123100,125957930,5710,5710,5710,5710,0
|
|
20240304,123000,125957930,5710,5710,5710,5710,0
|
|
20240304,122900,125957930,5710,5710,5710,5710,0
|
|
20240304,122800,125957930,5710,5710,5710,5710,0
|
|
20240304,122700,125957930,5710,5710,5710,5710,72
|
|
20240304,122600,125546810,5720,5720,5720,5720,100
|
|
20240304,122500,124974810,5720,5720,5720,5720,0
|
|
20240304,122400,124974810,5720,5720,5720,5720,101
|
|
20240304,122300,124397090,5710,5710,5710,5710,32
|
|
20240304,122200,124214370,5700,5700,5700,5700,0
|
|
20240304,122100,124214370,5700,5710,5710,5700,2
|
|
20240304,122000,124202960,5710,5710,5710,5710,6
|
|
20240304,121900,124168700,5710,5710,5710,5710,100
|
|
20240304,121800,123597700,5710,5710,5710,5710,1
|
|
20240304,121700,123591990,5700,5700,5700,5700,0
|
|
20240304,121600,123591990,5700,5700,5700,5700,0
|
|
20240304,121500,123591990,5700,5700,5700,5700,0
|
|
20240304,121400,123591990,5700,5710,5710,5700,101
|
|
20240304,121300,123016280,5710,5710,5710,5710,0
|
|
20240304,121200,123016280,5710,5710,5710,5710,5
|
|
20240304,121100,122987730,5710,5710,5710,5710,20
|
|
20240304,121000,122873530,5710,5700,5710,5700,23
|
|
20240304,120900,122742260,5690,5690,5690,5690,0
|
|
20240304,120800,122742260,5690,5690,5690,5690,43
|
|
20240304,120700,122497590,5700,5700,5700,5700,259
|
|
20240304,120600,121021290,5700,5700,5700,5700,0
|
|
20240304,120500,121021290,5700,5700,5700,5700,44
|
|
20240304,120400,120770490,5710,5710,5710,5710,150
|
|
20240304,120300,119913990,5710,5710,5710,5710,1
|
|
20240304,120200,119908280,5710,5710,5710,5710,2
|
|
20240304,120100,119896860,5700,5700,5700,5700,39
|
|
20240304,120000,119674560,5710,5710,5710,5710,0
|
|
20240304,115900,119674560,5710,5710,5710,5710,7
|
|
20240304,115800,119634590,5710,5710,5710,5710,0
|
|
20240304,115700,119634590,5710,5710,5710,5710,0
|
|
20240304,115600,119634590,5710,5710,5710,5710,0
|
|
20240304,115500,119634590,5710,5710,5710,5710,17
|
|
20240304,115400,119537520,5730,5730,5730,5730,2
|
|
20240304,115300,119526060,5740,5740,5740,5740,0
|
|
20240304,115200,119526060,5740,5740,5740,5740,0
|
|
20240304,115100,119526060,5740,5740,5740,5740,0
|
|
20240304,115000,119526060,5740,5740,5740,5740,0
|
|
20240304,114900,119526060,5740,5740,5740,5740,0
|
|
20240304,114800,119526060,5740,5740,5740,5740,0
|
|
20240304,114700,119526060,5740,5740,5740,5740,0
|
|
20240304,114600,119526060,5740,5740,5740,5740,0
|
|
20240304,114500,119526060,5740,5740,5740,5740,0
|
|
20240304,114400,119526060,5740,5740,5740,5740,0
|
|
20240304,114300,119526060,5740,5740,5740,5740,0
|
|
20240304,114200,119526060,5740,5740,5740,5740,4
|
|
20240304,114100,119503100,5740,5730,5740,5710,271
|
|
20240304,114000,117950290,5730,5730,5730,5730,0
|
|
20240304,113900,117950290,5730,5730,5730,5730,0
|
|
20240304,113800,117950290,5730,5730,5730,5730,0
|
|
20240304,113700,117950290,5730,5730,5730,5730,1
|
|
20240304,113600,117944560,5730,5730,5730,5730,0
|
|
20240304,113500,117944560,5730,5730,5730,5730,0
|
|
20240304,113400,117944560,5730,5730,5730,5730,0
|
|
20240304,113300,117944560,5730,5730,5730,5730,1
|
|
20240304,113200,117938830,5730,5730,5730,5730,0
|
|
20240304,113100,117938830,5730,5730,5730,5730,0
|
|
20240304,113000,117938830,5730,5730,5730,5730,0
|
|
20240304,112900,117938830,5730,5730,5730,5730,174
|
|
20240304,112800,116941810,5730,5730,5730,5730,0
|
|
20240304,112700,116941810,5730,5730,5730,5730,0
|
|
20240304,112600,116941810,5730,5730,5730,5730,7
|
|
20240304,112500,116901700,5720,5710,5720,5710,1500
|
|
20240304,112400,108321710,5720,5720,5720,5720,0
|
|
20240304,112300,108321710,5720,5720,5720,5720,0
|
|
20240304,112200,108321710,5720,5720,5720,5720,0
|
|
20240304,112100,108321710,5720,5720,5720,5720,0
|
|
20240304,112000,108321710,5720,5720,5720,5720,0
|
|
20240304,111900,108321710,5720,5720,5720,5720,0
|
|
20240304,111800,108321710,5720,5710,5720,5710,104
|
|
20240304,111700,107726860,5710,5710,5710,5710,0
|
|
20240304,111600,107726860,5710,5710,5710,5710,1
|
|
20240304,111500,107721150,5710,5710,5710,5710,0
|
|
20240304,111400,107721150,5710,5710,5710,5710,0
|
|
20240304,111300,107721150,5710,5710,5710,5710,0
|
|
20240304,111200,107721150,5710,5710,5710,5710,1
|
|
20240304,111100,107715440,5700,5700,5700,5700,37
|
|
20240304,111000,107504540,5700,5700,5700,5700,39
|
|
20240304,110900,107282240,5710,5710,5710,5710,2
|
|
20240304,110800,107270820,5720,5720,5720,5720,1
|
|
20240304,110700,107265100,5710,5710,5710,5710,1
|
|
20240304,110600,107259390,5710,5710,5710,5710,0
|
|
20240304,110500,107259390,5710,5710,5710,5710,12
|
|
20240304,110400,107190870,5720,5720,5720,5720,0
|
|
20240304,110300,107190870,5720,5720,5720,5720,0
|
|
20240304,110200,107190870,5720,5720,5720,5720,10
|
|
20240304,110100,107133670,5720,5720,5720,5720,0
|
|
20240304,110000,107133670,5720,5720,5720,5720,0
|
|
20240304,105900,107133670,5720,5720,5720,5720,0
|
|
20240304,105800,107133670,5720,5720,5720,5720,1
|
|
20240304,105700,107127950,5730,5730,5730,5730,0
|
|
20240304,105600,107127950,5730,5730,5730,5730,0
|
|
20240304,105500,107127950,5730,5720,5730,5720,2
|
|
20240304,105400,107116500,5700,5700,5700,5690,602
|
|
20240304,105300,103689020,5740,5740,5740,5740,0
|
|
20240304,105200,103689020,5740,5740,5740,5740,0
|
|
20240304,105100,103689020,5740,5740,5740,5740,0
|
|
20240304,105000,103689020,5740,5740,5740,5740,0
|
|
20240304,104900,103689020,5740,5740,5740,5740,5
|
|
20240304,104800,103660320,5740,5740,5740,5740,0
|
|
20240304,104700,103660320,5740,5740,5740,5740,0
|
|
20240304,104600,103660320,5740,5740,5740,5740,0
|
|
20240304,104500,103660320,5740,5730,5740,5700,229
|
|
20240304,104400,102349470,5720,5720,5720,5720,818
|
|
20240304,104300,97670510,5720,5720,5720,5720,0
|
|
20240304,104200,97670510,5720,5700,5720,5700,405
|
|
20240304,104100,95358740,5700,5700,5700,5700,0
|
|
20240304,104000,95358740,5700,5700,5700,5700,29
|
|
20240304,103900,95193440,5690,5700,5700,5690,15
|
|
20240304,103800,95107990,5690,5690,5690,5690,1
|
|
20240304,103700,95102300,5710,5710,5710,5710,5
|
|
20240304,103600,95073750,5710,5710,5710,5710,0
|
|
20240304,103500,95073750,5710,5700,5710,5700,36
|
|
20240304,103400,94868540,5710,5710,5710,5710,0
|
|
20240304,103300,94868540,5710,5700,5710,5700,418
|
|
20240304,103200,92485930,5700,5700,5700,5700,33
|
|
20240304,103100,92297830,5680,5680,5680,5680,0
|
|
20240304,103000,92297830,5680,5690,5690,5680,1568
|
|
20240304,102900,83391540,5680,5700,5700,5680,1200
|
|
20240304,102800,76564980,5700,5710,5710,5700,603
|
|
20240304,102700,73127750,5710,5710,5710,5710,0
|
|
20240304,102600,73127750,5710,5710,5710,5710,0
|
|
20240304,102500,73127750,5710,5710,5710,5710,110
|
|
20240304,102400,72499650,5710,5710,5710,5710,10
|
|
20240304,102300,72442550,5700,5700,5700,5700,0
|
|
20240304,102200,72442550,5700,5700,5700,5700,0
|
|
20240304,102100,72442550,5700,5710,5710,5700,45
|
|
20240304,102000,72185750,5720,5720,5720,5720,1
|
|
20240304,101900,72180030,5710,5710,5710,5710,0
|
|
20240304,101800,72180030,5710,5710,5710,5710,0
|
|
20240304,101700,72180030,5710,5710,5710,5710,1
|
|
20240304,101600,72174320,5700,5700,5700,5700,0
|
|
20240304,101500,72174320,5700,5700,5700,5700,0
|
|
20240304,101400,72174320,5700,5700,5700,5700,0
|
|
20240304,101300,72174320,5700,5700,5700,5700,100
|
|
20240304,101200,71604320,5710,5710,5710,5710,10
|
|
20240304,101100,71547220,5700,5700,5700,5700,0
|
|
20240304,101000,71547220,5700,5700,5700,5700,250
|
|
20240304,100900,70122220,5700,5700,5700,5700,367
|
|
20240304,100800,68030320,5720,5720,5720,5720,200
|
|
20240304,100700,66886320,5720,5720,5720,5720,114
|
|
20240304,100600,66234240,5720,5720,5720,5720,1
|
|
20240304,100500,66228520,5700,5700,5700,5700,407
|
|
20240304,100400,63908620,5720,5720,5720,5720,2
|
|
20240304,100300,63897180,5720,5720,5720,5720,10
|
|
20240304,100200,63839980,5700,5700,5700,5700,0
|
|
20240304,100100,63839980,5700,5710,5710,5700,2100
|
|
20240304,100000,51861850,5720,5720,5720,5720,5
|
|
20240304,095900,51833250,5720,5720,5720,5720,550
|
|
20240304,095800,48687250,5720,5720,5720,5720,0
|
|
20240304,095700,48687250,5720,5720,5720,5720,345
|
|
20240304,095600,46713850,5710,5710,5710,5710,1
|
|
20240304,095500,46708140,5710,5710,5710,5710,0
|
|
20240304,095400,46708140,5710,5710,5710,5710,0
|
|
20240304,095300,46708140,5710,5710,5710,5710,0
|
|
20240304,095200,46708140,5710,5710,5710,5710,40
|
|
20240304,095100,46479740,5720,5730,5730,5720,507
|
|
20240304,095000,43579650,5740,5740,5740,5740,1
|
|
20240304,094900,43573910,5740,5740,5740,5740,5
|
|
20240304,094800,43545210,5740,5740,5740,5740,0
|
|
20240304,094700,43545210,5740,5740,5740,5740,0
|
|
20240304,094600,43545210,5740,5740,5740,5740,0
|
|
20240304,094500,43545210,5740,5730,5740,5730,11
|
|
20240304,094400,43482170,5730,5730,5730,5730,0
|
|
20240304,094300,43482170,5730,5730,5730,5730,0
|
|
20240304,094200,43482170,5730,5730,5730,5730,505
|
|
20240304,094100,40588520,5730,5730,5730,5730,2
|
|
20240304,094000,40577060,5730,5720,5730,5720,6
|
|
20240304,093900,40542730,5730,5730,5730,5730,5
|
|
20240304,093800,40514080,5710,5720,5720,5710,298
|
|
20240304,093700,38811520,5720,5730,5730,5720,173
|
|
20240304,093600,37821950,5730,5730,5730,5730,17
|
|
20240304,093500,37724540,5730,5730,5730,5730,6
|
|
20240304,093400,37690160,5730,5730,5730,5730,100
|
|
20240304,093300,37117160,5730,5730,5730,5730,27
|
|
20240304,093200,36962450,5730,5730,5730,5730,10
|
|
20240304,093100,36905150,5750,5750,5750,5750,5
|
|
20240304,093000,36876400,5750,5750,5750,5750,1
|
|
20240304,092900,36870650,5750,5750,5750,5750,0
|
|
20240304,092800,36870650,5750,5750,5750,5750,0
|
|
20240304,092700,36870650,5750,5750,5750,5750,1
|
|
20240304,092600,36864900,5730,5730,5730,5730,230
|
|
20240304,092500,35547000,5750,5750,5750,5750,3
|
|
20240304,092400,35529750,5760,5740,5760,5740,154
|
|
20240304,092300,34645680,5750,5750,5750,5750,51
|
|
20240304,092200,34352430,5740,5740,5740,5740,87
|
|
20240304,092100,33853050,5740,5730,5740,5730,30
|
|
20240304,092000,33681100,5730,5730,5730,5730,20
|
|
20240304,091900,33566500,5720,5720,5720,5720,8
|
|
20240304,091800,33520740,5720,5720,5720,5720,111
|
|
20240304,091700,32885820,5720,5720,5720,5720,5
|
|
20240304,091600,32857220,5700,5700,5700,5700,0
|
|
20240304,091500,32857220,5700,5700,5700,5700,0
|
|
20240304,091400,32857220,5700,5700,5700,5700,0
|
|
20240304,091300,32857220,5700,5700,5700,5700,0
|
|
20240304,091200,32857220,5700,5700,5700,5700,0
|
|
20240304,091100,32857220,5700,5700,5700,5700,100
|
|
20240304,091000,32287220,5710,5720,5720,5710,711
|
|
20240304,090900,28221310,5710,5700,5710,5700,476
|
|
20240304,090800,25503710,5690,5690,5690,5690,25
|
|
20240304,090700,25361460,5690,5700,5700,5690,200
|
|
20240304,090600,24223430,5700,5720,5720,5700,2767
|
|
20240304,090500,8417210,5760,5760,5760,5730,219
|
|
20240304,090400,7161770,5770,5750,5770,5750,100
|
|
20240304,090300,6585770,5770,5770,5770,5770,200
|
|
20240304,090200,5431770,5770,5770,5770,5770,1
|
|
20240304,090100,5426000,5790,5790,5790,5790,0
|
|
20240304,090000,5426000,5790,5750,5790,5710,944
|