682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,201900,1023753770,14200,14200,14200,14200,374
|
|
20240304,201800,1023753770,14200,14200,14200,14200,0
|
|
20240304,201700,1023753770,14200,14200,14200,14200,0
|
|
20240304,201600,1023753770,14200,14200,14200,14200,0
|
|
20240304,201500,1023753770,14200,14200,14200,14200,0
|
|
20240304,201400,1023753770,14200,14200,14200,14200,0
|
|
20240304,201300,1023753770,14200,14200,14200,14200,0
|
|
20240304,201200,1023753770,14200,14200,14200,14200,0
|
|
20240304,201100,1023753770,14200,14200,14200,14200,0
|
|
20240304,201000,1023753770,14200,14200,14200,14200,0
|
|
20240304,200900,1023753770,14200,14200,14200,14200,0
|
|
20240304,200800,1023753770,14200,14200,14200,14200,0
|
|
20240304,200700,1023753770,14200,14200,14200,14200,0
|
|
20240304,200600,1023753770,14200,14200,14200,14200,0
|
|
20240304,200500,1023753770,14200,14200,14200,14200,0
|
|
20240304,200400,1023753770,14200,14200,14200,14200,0
|
|
20240304,200300,1023753770,14200,14200,14200,14200,0
|
|
20240304,200200,1023753770,14200,14200,14200,14200,0
|
|
20240304,200100,1023753770,14200,14200,14200,14200,0
|
|
20240304,200000,1023753770,14200,14200,14200,14200,0
|
|
20240304,195900,1023753770,14200,14200,14200,14200,0
|
|
20240304,195800,1023753770,14200,14200,14200,14200,0
|
|
20240304,195700,1023753770,14200,14200,14200,14200,0
|
|
20240304,195600,1023753770,14200,14200,14200,14200,0
|
|
20240304,195500,1023753770,14200,14200,14200,14200,0
|
|
20240304,195400,1023753770,14200,14200,14200,14200,0
|
|
20240304,195300,1023753770,14200,14200,14200,14200,0
|
|
20240304,195200,1023753770,14200,14200,14200,14200,0
|
|
20240304,195100,1023753770,14200,14200,14200,14200,0
|
|
20240304,195000,1023753770,14200,14200,14200,14200,0
|
|
20240304,194900,1023753770,14200,14200,14200,14200,374
|
|
20240304,194800,1023753770,14200,14200,14200,14200,0
|
|
20240304,194700,1023753770,14200,14200,14200,14200,0
|
|
20240304,194600,1023753770,14200,14200,14200,14200,0
|
|
20240304,194500,1023753770,14200,14200,14200,14200,0
|
|
20240304,194400,1023753770,14200,14200,14200,14200,0
|
|
20240304,194300,1023753770,14200,14200,14200,14200,0
|
|
20240304,194200,1023753770,14200,14200,14200,14200,0
|
|
20240304,194100,1023753770,14200,14200,14200,14200,0
|
|
20240304,194000,1023753770,14200,14200,14200,14200,0
|
|
20240304,193900,1023753770,14200,14200,14200,14200,0
|
|
20240304,193800,1023753770,14200,14200,14200,14200,0
|
|
20240304,193700,1023753770,14200,14200,14200,14200,0
|
|
20240304,193600,1023753770,14200,14200,14200,14200,0
|
|
20240304,193500,1023753770,14200,14200,14200,14200,0
|
|
20240304,193400,1023753770,14200,14200,14200,14200,0
|
|
20240304,193300,1023753770,14200,14200,14200,14200,0
|
|
20240304,193200,1023753770,14200,14200,14200,14200,0
|
|
20240304,193100,1023753770,14200,14200,14200,14200,0
|
|
20240304,193000,1023753770,14200,14200,14200,14200,0
|
|
20240304,192900,1023753770,14200,14200,14200,14200,0
|
|
20240304,192800,1023753770,14200,14200,14200,14200,0
|
|
20240304,192700,1023753770,14200,14200,14200,14200,0
|
|
20240304,192600,1023753770,14200,14200,14200,14200,0
|
|
20240304,192500,1023753770,14200,14200,14200,14200,0
|
|
20240304,192400,1023753770,14200,14200,14200,14200,0
|
|
20240304,192300,1023753770,14200,14200,14200,14200,0
|
|
20240304,192200,1023753770,14200,14200,14200,14200,0
|
|
20240304,192100,1023753770,14200,14200,14200,14200,0
|
|
20240304,192000,1023753770,14200,14200,14200,14200,0
|
|
20240304,191900,1023753770,14200,14200,14200,14200,374
|
|
20240304,191800,1023753770,14200,14200,14200,14200,0
|
|
20240304,191700,1023753770,14200,14200,14200,14200,0
|
|
20240304,191600,1023753770,14200,14200,14200,14200,0
|
|
20240304,191500,1023753770,14200,14200,14200,14200,0
|
|
20240304,191400,1023753770,14200,14200,14200,14200,0
|
|
20240304,191300,1023753770,14200,14200,14200,14200,0
|
|
20240304,191200,1023753770,14200,14200,14200,14200,0
|
|
20240304,191100,1023753770,14200,14200,14200,14200,0
|
|
20240304,191000,1023753770,14200,14200,14200,14200,0
|
|
20240304,190900,1023753770,14200,14200,14200,14200,0
|
|
20240304,190800,1023753770,14200,14200,14200,14200,0
|
|
20240304,190700,1023753770,14200,14200,14200,14200,0
|
|
20240304,190600,1023753770,14200,14200,14200,14200,0
|
|
20240304,190500,1023753770,14200,14200,14200,14200,0
|
|
20240304,190400,1023753770,14200,14200,14200,14200,0
|
|
20240304,190300,1023753770,14200,14200,14200,14200,0
|
|
20240304,190200,1023753770,14200,14200,14200,14200,0
|
|
20240304,190100,1023753770,14200,14200,14200,14200,0
|
|
20240304,190000,1023753770,14200,14200,14200,14200,0
|
|
20240304,185900,1023753770,14200,14200,14200,14200,0
|
|
20240304,185800,1023753770,14200,14200,14200,14200,0
|
|
20240304,185700,1023753770,14200,14200,14200,14200,0
|
|
20240304,185600,1023753770,14200,14200,14200,14200,0
|
|
20240304,185500,1023753770,14200,14200,14200,14200,0
|
|
20240304,185400,1023753770,14200,14200,14200,14200,0
|
|
20240304,185300,1023753770,14200,14200,14200,14200,0
|
|
20240304,185200,1023753770,14200,14200,14200,14200,0
|
|
20240304,185100,1023753770,14200,14200,14200,14200,0
|
|
20240304,185000,1023753770,14200,14200,14200,14200,0
|
|
20240304,184900,1023753770,14200,14200,14200,14200,374
|
|
20240304,184800,1023753770,14200,14200,14200,14200,0
|
|
20240304,184700,1023753770,14200,14200,14200,14200,0
|
|
20240304,184600,1023753770,14200,14200,14200,14200,0
|
|
20240304,184500,1023753770,14200,14200,14200,14200,0
|
|
20240304,184400,1023753770,14200,14200,14200,14200,0
|
|
20240304,184300,1023753770,14200,14200,14200,14200,0
|
|
20240304,184200,1023753770,14200,14200,14200,14200,0
|
|
20240304,184100,1023753770,14200,14200,14200,14200,0
|
|
20240304,184000,1023753770,14200,14200,14200,14200,0
|
|
20240304,183900,1023753770,14200,14200,14200,14200,0
|
|
20240304,183800,1023753770,14200,14200,14200,14200,0
|
|
20240304,183700,1023753770,14200,14200,14200,14200,0
|
|
20240304,183600,1023753770,14200,14200,14200,14200,0
|
|
20240304,183500,1023753770,14200,14200,14200,14200,0
|
|
20240304,183400,1023753770,14200,14200,14200,14200,0
|
|
20240304,183300,1023753770,14200,14200,14200,14200,0
|
|
20240304,183200,1023753770,14200,14200,14200,14200,0
|
|
20240304,183100,1023753770,14200,14200,14200,14200,0
|
|
20240304,183000,1023753770,14200,14200,14200,14200,0
|
|
20240304,182900,1023753770,14200,14200,14200,14200,0
|
|
20240304,182800,1023753770,14200,14200,14200,14200,0
|
|
20240304,182700,1023753770,14200,14200,14200,14200,0
|
|
20240304,182600,1023753770,14200,14200,14200,14200,0
|
|
20240304,182500,1023753770,14200,14200,14200,14200,0
|
|
20240304,182400,1023753770,14200,14200,14200,14200,0
|
|
20240304,182300,1023753770,14200,14200,14200,14200,0
|
|
20240304,182200,1023753770,14200,14200,14200,14200,0
|
|
20240304,182100,1023753770,14200,14200,14200,14200,0
|
|
20240304,182000,1023753770,14200,14200,14200,14200,0
|
|
20240304,181900,1023753770,14200,14200,14200,14200,374
|
|
20240304,181800,1023753770,14200,14200,14200,14200,0
|
|
20240304,181700,1023753770,14200,14200,14200,14200,0
|
|
20240304,181600,1023753770,14200,14200,14200,14200,0
|
|
20240304,181500,1023753770,14200,14200,14200,14200,0
|
|
20240304,181400,1023753770,14200,14200,14200,14200,0
|
|
20240304,181300,1023753770,14200,14200,14200,14200,0
|
|
20240304,181200,1023753770,14200,14200,14200,14200,0
|
|
20240304,181100,1023753770,14200,14200,14200,14200,0
|
|
20240304,181000,1023753770,14200,14200,14200,14200,0
|
|
20240304,180900,1023753770,14200,14200,14200,14200,0
|
|
20240304,180800,1023753770,14200,14200,14200,14200,0
|
|
20240304,180700,1023753770,14200,14200,14200,14200,0
|
|
20240304,180600,1023753770,14200,14200,14200,14200,0
|
|
20240304,180500,1023753770,14200,14200,14200,14200,0
|
|
20240304,180400,1023753770,14200,14200,14200,14200,0
|
|
20240304,180300,1023753770,14200,14200,14200,14200,0
|
|
20240304,180200,1023753770,14200,14200,14200,14200,0
|
|
20240304,180100,1023753770,14200,14200,14200,14200,0
|
|
20240304,180000,1023753770,14200,14200,14200,14200,0
|
|
20240304,175900,1023753770,14200,14200,14200,14200,0
|
|
20240304,175800,1023753770,14200,14200,14200,14200,0
|
|
20240304,175700,1023753770,14200,14200,14200,14200,0
|
|
20240304,175600,1023753770,14200,14200,14200,14200,0
|
|
20240304,175500,1023753770,14200,14200,14200,14200,0
|
|
20240304,175400,1023753770,14200,14200,14200,14200,0
|
|
20240304,175300,1023753770,14200,14200,14200,14200,0
|
|
20240304,175200,1023753770,14200,14200,14200,14200,0
|
|
20240304,175100,1023753770,14200,14200,14200,14200,0
|
|
20240304,175000,1023753770,14200,14200,14200,14200,0
|
|
20240304,174900,1023753770,14200,14200,14200,14200,374
|
|
20240304,174800,1023753770,14200,14200,14200,14200,0
|
|
20240304,174700,1023753770,14200,14200,14200,14200,0
|
|
20240304,174600,1023753770,14200,14200,14200,14200,0
|
|
20240304,174500,1023753770,14200,14200,14200,14200,0
|
|
20240304,174400,1023753770,14200,14200,14200,14200,0
|
|
20240304,174300,1023753770,14200,14200,14200,14200,0
|
|
20240304,174200,1023753770,14200,14200,14200,14200,0
|
|
20240304,174100,1023753770,14200,14200,14200,14200,0
|
|
20240304,174000,1023753770,14200,14200,14200,14200,0
|
|
20240304,173900,1023753770,14200,14200,14200,14200,0
|
|
20240304,173800,1023753770,14200,14200,14200,14200,0
|
|
20240304,173700,1023753770,14200,14200,14200,14200,0
|
|
20240304,173600,1023753770,14200,14200,14200,14200,0
|
|
20240304,173500,1023753770,14200,14200,14200,14200,0
|
|
20240304,173400,1023753770,14200,14200,14200,14200,0
|
|
20240304,173300,1023753770,14200,14200,14200,14200,0
|
|
20240304,173200,1023753770,14200,14200,14200,14200,0
|
|
20240304,173100,1023753770,14200,14200,14200,14200,0
|
|
20240304,173000,1023753770,14200,14200,14200,14200,0
|
|
20240304,172900,1023753770,14200,14200,14200,14200,0
|
|
20240304,172800,1023753770,14200,14200,14200,14200,0
|
|
20240304,172700,1023753770,14200,14200,14200,14200,0
|
|
20240304,172600,1023753770,14200,14200,14200,14200,0
|
|
20240304,172500,1023753770,14200,14200,14200,14200,0
|
|
20240304,172400,1023753770,14200,14200,14200,14200,0
|
|
20240304,172300,1023753770,14200,14200,14200,14200,0
|
|
20240304,172200,1023753770,14200,14200,14200,14200,0
|
|
20240304,172100,1023753770,14200,14200,14200,14200,0
|
|
20240304,172000,1023753770,14200,14200,14200,14200,0
|
|
20240304,171900,1023753770,14200,14200,14200,14200,374
|
|
20240304,171800,1023753770,14200,14200,14200,14200,0
|
|
20240304,171700,1023753770,14200,14200,14200,14200,0
|
|
20240304,171600,1023753770,14200,14200,14200,14200,0
|
|
20240304,171500,1023753770,14200,14200,14200,14200,0
|
|
20240304,171400,1023753770,14200,14200,14200,14200,0
|
|
20240304,171300,1023753770,14200,14200,14200,14200,0
|
|
20240304,171200,1023753770,14200,14200,14200,14200,0
|
|
20240304,171100,1023753770,14200,14200,14200,14200,0
|
|
20240304,171000,1023753770,14200,14200,14200,14200,0
|
|
20240304,170900,1023753770,14200,14200,14200,14200,0
|
|
20240304,170800,1023753770,14200,14200,14200,14200,0
|
|
20240304,170700,1023753770,14200,14200,14200,14200,0
|
|
20240304,170600,1023753770,14200,14200,14200,14200,0
|
|
20240304,170500,1023753770,14200,14200,14200,14200,0
|
|
20240304,170400,1023753770,14200,14200,14200,14200,0
|
|
20240304,170300,1023753770,14200,14200,14200,14200,0
|
|
20240304,170200,1023753770,14200,14200,14200,14200,0
|
|
20240304,170100,1023753770,14200,14200,14200,14200,0
|
|
20240304,170000,1023753770,14200,14200,14200,14200,0
|
|
20240304,165900,1023753770,14200,14200,14200,14200,0
|
|
20240304,165800,1023753770,14200,14200,14200,14200,0
|
|
20240304,165700,1023753770,14200,14200,14200,14200,0
|
|
20240304,165600,1023753770,14200,14200,14200,14200,0
|
|
20240304,165500,1023753770,14200,14200,14200,14200,0
|
|
20240304,165400,1023753770,14200,14200,14200,14200,0
|
|
20240304,165300,1023753770,14200,14200,14200,14200,0
|
|
20240304,165200,1023753770,14200,14200,14200,14200,0
|
|
20240304,165100,1023753770,14200,14200,14200,14200,0
|
|
20240304,165000,1023753770,14200,14200,14200,14200,0
|
|
20240304,164900,1023753770,14200,14200,14200,14200,374
|
|
20240304,164800,1023753770,14200,14200,14200,14200,0
|
|
20240304,164700,1023753770,14200,14200,14200,14200,0
|
|
20240304,164600,1023753770,14200,14200,14200,14200,0
|
|
20240304,164500,1023753770,14200,14200,14200,14200,0
|
|
20240304,164400,1023753770,14200,14200,14200,14200,0
|
|
20240304,164300,1023753770,14200,14200,14200,14200,0
|
|
20240304,164200,1023753770,14200,14200,14200,14200,0
|
|
20240304,164100,1023753770,14200,14200,14200,14200,0
|
|
20240304,164000,1023753770,14200,14200,14200,14200,0
|
|
20240304,163900,1023753770,14200,14200,14200,14200,0
|
|
20240304,163800,1023753770,14200,14200,14200,14200,0
|
|
20240304,163700,1023753770,14200,14200,14200,14200,0
|
|
20240304,163600,1023753770,14200,14200,14200,14200,0
|
|
20240304,163500,1023753770,14200,14200,14200,14200,0
|
|
20240304,163400,1023753770,14200,14200,14200,14200,0
|
|
20240304,163300,1023753770,14200,14200,14200,14200,0
|
|
20240304,163200,1023753770,14200,14200,14200,14200,0
|
|
20240304,163100,1023753770,14200,14200,14200,14200,0
|
|
20240304,163000,1023753770,14200,14200,14200,14200,0
|
|
20240304,162900,1023753770,14200,14200,14200,14200,0
|
|
20240304,162800,1023753770,14200,14200,14200,14200,0
|
|
20240304,162700,1023753770,14200,14200,14200,14200,0
|
|
20240304,162600,1023753770,14200,14200,14200,14200,0
|
|
20240304,162500,1023753770,14200,14200,14200,14200,0
|
|
20240304,162400,1023753770,14200,14200,14200,14200,0
|
|
20240304,162300,1023753770,14200,14200,14200,14200,0
|
|
20240304,162200,1023753770,14200,14200,14200,14200,0
|
|
20240304,162100,1023753770,14200,14200,14200,14200,0
|
|
20240304,162000,1023753770,14200,14200,14200,14200,0
|
|
20240304,161900,1023753770,14200,14200,14200,14200,374
|
|
20240304,161800,1023753770,14200,14200,14200,14200,0
|
|
20240304,161700,1023753770,14200,14200,14200,14200,0
|
|
20240304,161600,1023753770,14200,14200,14200,14200,0
|
|
20240304,161500,1023753770,14200,14200,14200,14200,0
|
|
20240304,161400,1023753770,14200,14200,14200,14200,0
|
|
20240304,161300,1023753770,14200,14200,14200,14200,0
|
|
20240304,161200,1023753770,14200,14200,14200,14200,0
|
|
20240304,161100,1023753770,14200,14200,14200,14200,0
|
|
20240304,161000,1023753770,14200,14200,14200,14200,0
|
|
20240304,160900,1023753770,14200,14200,14200,14200,0
|
|
20240304,160800,1023753770,14200,14200,14200,14200,0
|
|
20240304,160700,1023753770,14200,14200,14200,14200,0
|
|
20240304,160600,1023753770,14200,14200,14200,14200,0
|
|
20240304,160500,1023753770,14200,14200,14200,14200,0
|
|
20240304,160400,1023753770,14200,14200,14200,14200,0
|
|
20240304,160300,1023753770,14200,14200,14200,14200,0
|
|
20240304,160200,1023753770,14200,14200,14200,14200,0
|
|
20240304,160100,1023753770,14200,14200,14200,14200,0
|
|
20240304,160000,1023753770,14200,14200,14200,14200,0
|
|
20240304,155900,1023753770,14200,14200,14200,14200,0
|
|
20240304,155800,1023753770,14200,14200,14200,14200,0
|
|
20240304,155700,1023753770,14200,14200,14200,14200,0
|
|
20240304,155600,1023753770,14200,14200,14200,14200,0
|
|
20240304,155500,1023753770,14200,14200,14200,14200,0
|
|
20240304,155400,1023753770,14200,14200,14200,14200,0
|
|
20240304,155300,1023753770,14200,14200,14200,14200,0
|
|
20240304,155200,1023753770,14200,14200,14200,14200,0
|
|
20240304,155100,1023753770,14200,14200,14200,14200,0
|
|
20240304,155000,1023753770,14200,14200,14200,14200,0
|
|
20240304,154900,1023753770,14200,14200,14200,14200,374
|
|
20240304,154800,1023753770,14200,14200,14200,14200,0
|
|
20240304,154700,1023753770,14200,14200,14200,14200,0
|
|
20240304,154600,1023753770,14200,14200,14200,14200,0
|
|
20240304,154500,1023753770,14200,14200,14200,14200,0
|
|
20240304,154400,1023753770,14200,14200,14200,14200,0
|
|
20240304,154300,1023753770,14200,14200,14200,14200,0
|
|
20240304,154200,1023753770,14200,14200,14200,14200,0
|
|
20240304,154100,1023753770,14200,14200,14200,14200,0
|
|
20240304,154000,1023753770,14200,14200,14200,14200,0
|
|
20240304,153900,1023753770,14200,14200,14200,14200,0
|
|
20240304,153800,1023753770,14200,14200,14200,14200,0
|
|
20240304,153700,1023753770,14200,14200,14200,14200,0
|
|
20240304,153600,1023753770,14200,14200,14200,14200,0
|
|
20240304,153500,1023753770,14200,14200,14200,14200,0
|
|
20240304,153400,1023753770,14200,14200,14200,14200,0
|
|
20240304,153300,1023753770,14200,14200,14200,14200,0
|
|
20240304,153200,1023753770,14200,14200,14200,14200,0
|
|
20240304,153100,1023753770,14200,14200,14200,14200,0
|
|
20240304,153000,1023753770,14200,14200,14200,14200,374
|
|
20240304,152900,1018442970,14240,14240,14240,14240,0
|
|
20240304,152800,1018442970,14240,14240,14240,14240,0
|
|
20240304,152700,1018442970,14240,14240,14240,14240,0
|
|
20240304,152600,1018442970,14240,14240,14240,14240,0
|
|
20240304,152500,1018442970,14240,14240,14240,14240,0
|
|
20240304,152400,1018442970,14240,14240,14240,14240,0
|
|
20240304,152300,1018442970,14240,14240,14240,14240,0
|
|
20240304,152200,1018442970,14240,14240,14240,14240,0
|
|
20240304,152100,1018442970,14240,14240,14240,14240,0
|
|
20240304,152000,1018442970,14240,14240,14240,14240,0
|
|
20240304,151900,1018442970,14240,14250,14250,14240,65
|
|
20240304,151800,1017516740,14320,14320,14320,14320,0
|
|
20240304,151700,1017516740,14320,14150,14320,14150,11
|
|
20240304,151600,1017360920,14340,14150,14340,14150,14
|
|
20240304,151500,1017162630,14340,14230,14340,14200,1559
|
|
20240304,151400,994881550,14170,14130,14200,14130,746
|
|
20240304,151300,984312890,14170,14120,14200,14120,515
|
|
20240304,151200,977023280,14160,14130,14160,14120,235
|
|
20240304,151100,973701060,14200,14200,14200,14200,0
|
|
20240304,151000,973701060,14200,14140,14200,14120,572
|
|
20240304,150900,965621680,14130,14170,14170,14130,46
|
|
20240304,150800,964971540,14200,14200,14200,14200,0
|
|
20240304,150700,964971540,14200,14150,14200,14140,139
|
|
20240304,150600,963004570,14160,14160,14160,14160,0
|
|
20240304,150500,963004570,14160,14180,14200,14160,376
|
|
20240304,150400,957671710,14200,14200,14200,14200,115
|
|
20240304,150300,956038710,14130,14210,14210,14130,104
|
|
20240304,150200,954565400,14260,14260,14260,14260,0
|
|
20240304,150100,954565400,14260,14260,14260,14260,0
|
|
20240304,150000,954565400,14260,14270,14270,14260,827
|
|
20240304,145900,942772180,14260,14280,14290,14260,155
|
|
20240304,145800,940561780,14260,14190,14270,14190,1121
|
|
20240304,145700,924575950,14200,14090,14200,14090,1001
|
|
20240304,145600,910425110,14090,14090,14090,14090,0
|
|
20240304,145500,910425110,14090,14090,14090,14090,0
|
|
20240304,145400,910425110,14090,14090,14090,14090,0
|
|
20240304,145300,910425110,14090,14090,14090,14090,2
|
|
20240304,145200,910396930,14080,14090,14090,14080,31
|
|
20240304,145100,909960180,14130,14080,14130,14080,302
|
|
20240304,145000,905707960,14080,14120,14120,14080,174
|
|
20240304,144900,903255830,14120,14120,14120,14120,0
|
|
20240304,144800,903255830,14120,14120,14120,14120,0
|
|
20240304,144700,903255830,14120,14120,14120,14120,1
|
|
20240304,144600,903241710,14090,14090,14090,14090,0
|
|
20240304,144500,903241710,14090,14090,14090,14090,0
|
|
20240304,144400,903241710,14090,14090,14090,14090,0
|
|
20240304,144300,903241710,14090,14150,14150,14090,171
|
|
20240304,144200,900825660,14090,14090,14090,14090,0
|
|
20240304,144100,900825660,14090,14090,14090,14090,13
|
|
20240304,144000,900642490,14160,14160,14160,14160,0
|
|
20240304,143900,900642490,14160,14160,14160,14160,1
|
|
20240304,143800,900628330,14090,14090,14090,14090,1
|
|
20240304,143700,900614240,14100,14100,14100,14100,458
|
|
20240304,143600,894156440,14100,14100,14100,14100,0
|
|
20240304,143500,894156440,14100,14100,14100,14100,10
|
|
20240304,143400,894015440,14140,14140,14140,14140,1
|
|
20240304,143300,894001300,14080,14110,14110,14080,1200
|
|
20240304,143200,877105060,14110,14110,14110,14110,0
|
|
20240304,143100,877105060,14110,14110,14110,14110,0
|
|
20240304,143000,877105060,14110,14110,14110,14110,0
|
|
20240304,142900,877105060,14110,14110,14110,14110,10
|
|
20240304,142800,876963960,14110,14110,14110,14110,10
|
|
20240304,142700,876822860,14160,14110,14160,14110,2
|
|
20240304,142600,876794590,14150,14090,14150,14090,50
|
|
20240304,142500,876089750,14090,14100,14100,14090,362
|
|
20240304,142400,870988580,14100,14100,14100,14100,0
|
|
20240304,142300,870988580,14100,14100,14100,14100,65
|
|
20240304,142200,870072080,14090,14100,14100,14090,824
|
|
20240304,142100,858461090,14150,14150,14150,14150,0
|
|
20240304,142000,858461090,14150,14150,14150,14150,505
|
|
20240304,141900,851315340,14150,14150,14150,14150,0
|
|
20240304,141800,851315340,14150,14150,14150,14150,91
|
|
20240304,141700,850027690,14150,14160,14160,14150,2
|
|
20240304,141600,849999380,14160,14160,14160,14160,1
|
|
20240304,141500,849985220,14150,14160,14160,14150,6
|
|
20240304,141400,849900280,14150,14160,14160,14150,56
|
|
20240304,141300,849107520,14150,14150,14160,14150,17
|
|
20240304,141200,848866870,14150,14150,14150,14150,0
|
|
20240304,141100,848866870,14150,14150,14160,14150,538
|
|
20240304,141000,841253770,14150,14150,14150,14150,0
|
|
20240304,140900,841253770,14150,14150,14150,14150,98
|
|
20240304,140800,839867070,14150,14150,14150,14150,0
|
|
20240304,140700,839867070,14150,14150,14150,14150,0
|
|
20240304,140600,839867070,14150,14150,14150,14150,1
|
|
20240304,140500,839852920,14150,14160,14160,14150,319
|
|
20240304,140400,835339040,14150,14170,14170,14150,680
|
|
20240304,140300,825715660,14160,14160,14160,14150,522
|
|
20240304,140200,818328340,14150,14120,14170,14120,737
|
|
20240304,140100,807894930,14120,14120,14120,14120,0
|
|
20240304,140000,807894930,14120,14120,14120,14120,1
|
|
20240304,135900,807880810,14070,14070,14070,14070,0
|
|
20240304,135800,807880810,14070,14070,14070,14070,121
|
|
20240304,135700,806178340,14070,14070,14070,14070,0
|
|
20240304,135600,806178340,14070,14070,14070,14070,0
|
|
20240304,135500,806178340,14070,14070,14070,14070,50
|
|
20240304,135400,805474840,14070,14070,14070,14070,0
|
|
20240304,135300,805474840,14070,14070,14070,14070,0
|
|
20240304,135200,805474840,14070,14070,14070,14070,0
|
|
20240304,135100,805474840,14070,14070,14070,14070,0
|
|
20240304,135000,805474840,14070,14100,14100,14070,70
|
|
20240304,134900,804489310,14100,14100,14100,14100,211
|
|
20240304,134800,801514210,14060,14060,14060,14060,0
|
|
20240304,134700,801514210,14060,14090,14090,14060,239
|
|
20240304,134600,798151430,14090,14090,14090,14090,0
|
|
20240304,134500,798151430,14090,14090,14090,14090,0
|
|
20240304,134400,798151430,14090,14090,14090,14090,0
|
|
20240304,134300,798151430,14090,14150,14150,14090,18
|
|
20240304,134200,797896910,14150,14150,14150,14150,0
|
|
20240304,134100,797896910,14150,14150,14150,14150,0
|
|
20240304,134000,797896910,14150,14150,14150,14150,1
|
|
20240304,133900,797882760,14160,14090,14160,14090,502
|
|
20240304,133800,790798730,14090,14090,14090,14090,19
|
|
20240304,133700,790531020,14090,14090,14090,14090,26
|
|
20240304,133600,790164680,14090,14090,14090,14090,0
|
|
20240304,133500,790164680,14090,14090,14090,14090,1
|
|
20240304,133400,790150590,14100,14100,14100,14100,0
|
|
20240304,133300,790150590,14100,14100,14100,14100,1
|
|
20240304,133200,790136490,14100,14100,14100,14100,1
|
|
20240304,133100,790122390,14100,14110,14110,14100,46
|
|
20240304,133000,789473340,14110,14110,14110,14110,0
|
|
20240304,132900,789473340,14110,14110,14110,14110,50
|
|
20240304,132800,788767840,14110,14110,14110,14110,5
|
|
20240304,132700,788697290,14110,14110,14110,14110,6
|
|
20240304,132600,788612630,14120,14120,14120,14120,3
|
|
20240304,132500,788570270,14120,14120,14120,14120,0
|
|
20240304,132400,788570270,14120,14120,14120,14120,0
|
|
20240304,132300,788570270,14120,14120,14120,14120,1
|
|
20240304,132200,788556150,14120,14120,14120,14120,0
|
|
20240304,132100,788556150,14120,14120,14120,14120,0
|
|
20240304,132000,788556150,14120,14120,14120,14120,5
|
|
20240304,131900,788485550,14150,14150,14150,14150,0
|
|
20240304,131800,788485550,14150,14150,14150,14150,0
|
|
20240304,131700,788485550,14150,14150,14150,14150,0
|
|
20240304,131600,788485550,14150,14090,14160,14090,514
|
|
20240304,131500,781222310,14090,14080,14130,14080,609
|
|
20240304,131400,772636100,14080,14040,14080,14040,1375
|
|
20240304,131300,753290920,14000,14040,14040,14000,448
|
|
20240304,131200,747018360,14000,14000,14000,14000,295
|
|
20240304,131100,742888360,13990,13990,13990,13990,0
|
|
20240304,131000,742888360,13990,14000,14000,13990,3000
|
|
20240304,130900,700918350,14000,13990,14000,13990,113
|
|
20240304,130800,699336680,13990,13990,13990,13990,0
|
|
20240304,130700,699336680,13990,13990,13990,13990,17
|
|
20240304,130600,699098850,13990,13990,13990,13990,360
|
|
20240304,130500,694062450,13990,13990,13990,13990,3
|
|
20240304,130400,694020480,14000,13990,14000,13990,178
|
|
20240304,130300,691528890,13990,14000,14000,13990,611
|
|
20240304,130200,682975830,14000,14000,14000,14000,0
|
|
20240304,130100,682975830,14000,14040,14040,14000,1591
|
|
20240304,130000,660663460,14040,14070,14070,14040,114
|
|
20240304,125900,659062230,14020,14030,14030,14020,739
|
|
20240304,125800,648701020,14020,14020,14020,14020,0
|
|
20240304,125700,648701020,14020,14020,14020,14020,0
|
|
20240304,125600,648701020,14020,14020,14020,14020,0
|
|
20240304,125500,648701020,14020,14020,14020,14020,142
|
|
20240304,125400,646710180,14020,14020,14020,14020,5
|
|
20240304,125300,646640080,14080,14080,14080,14080,0
|
|
20240304,125200,646640080,14080,14060,14080,14060,1058
|
|
20240304,125100,631745100,14060,14060,14060,14060,20
|
|
20240304,125000,631463900,14060,14060,14060,14060,0
|
|
20240304,124900,631463900,14060,14060,14060,14060,2
|
|
20240304,124800,631435780,14070,14070,14070,14070,0
|
|
20240304,124700,631435780,14070,14070,14070,14070,0
|
|
20240304,124600,631435780,14070,14040,14070,14040,300
|
|
20240304,124500,627218710,14000,14000,14000,14000,0
|
|
20240304,124400,627218710,14000,14000,14000,14000,360
|
|
20240304,124300,622178710,14060,14060,14060,14060,0
|
|
20240304,124200,622178710,14060,14030,14060,14030,500
|
|
20240304,124100,615157240,13990,13990,13990,13990,5
|
|
20240304,124000,615087290,14030,13990,14030,13990,1000
|
|
20240304,123900,601062500,13980,13980,13980,13980,11
|
|
20240304,123800,600908720,13950,13920,13950,13920,942
|
|
20240304,123700,587771430,13920,13900,13920,13900,424
|
|
20240304,123600,581869660,13910,13920,13920,13900,13
|
|
20240304,123500,581688930,13900,13900,13900,13900,12
|
|
20240304,123400,581522130,13910,13920,13920,13910,407
|
|
20240304,123300,575860680,13920,13920,13920,13920,10
|
|
20240304,123200,575721480,13920,13910,13920,13910,3
|
|
20240304,123100,575679740,13930,13920,13930,13920,186
|
|
20240304,123000,573089820,13920,13920,13920,13920,2
|
|
20240304,122900,573061980,13920,13920,13920,13920,1
|
|
20240304,122800,573048060,13920,13920,13920,13920,17
|
|
20240304,122700,572811420,13910,13910,13910,13910,3
|
|
20240304,122600,572769690,13910,13910,13910,13900,171
|
|
20240304,122500,570391160,13910,13910,13910,13910,35
|
|
20240304,122400,569904310,13900,13910,13910,13900,325
|
|
20240304,122300,565384480,13910,13910,13910,13910,549
|
|
20240304,122200,557747890,13900,13900,13900,13900,0
|
|
20240304,122100,557747890,13900,13910,13910,13900,1110
|
|
20240304,122000,542314950,13910,13930,13940,13910,687
|
|
20240304,121900,532751790,13940,13940,13940,13940,60
|
|
20240304,121800,531915390,13940,13950,13950,13940,216
|
|
20240304,121700,528903260,13950,13960,13960,13950,2
|
|
20240304,121600,528875350,13960,13960,13960,13960,0
|
|
20240304,121500,528875350,13960,13960,13960,13960,1
|
|
20240304,121400,528861390,13950,13950,13960,13950,242
|
|
20240304,121300,525483570,13940,13950,13950,13940,3
|
|
20240304,121200,525441730,13950,13950,13950,13950,2
|
|
20240304,121100,525413830,13940,13940,13940,13940,20
|
|
20240304,121000,525135030,13940,13940,13940,13940,1
|
|
20240304,120900,525121090,13940,13940,13940,13940,2
|
|
20240304,120800,525093210,13920,13930,13930,13920,210
|
|
20240304,120700,522169730,13920,13920,13920,13920,0
|
|
20240304,120600,522169730,13920,13920,13920,13920,0
|
|
20240304,120500,522169730,13920,13930,13930,13920,166
|
|
20240304,120400,519857500,13940,13940,13940,13940,3
|
|
20240304,120300,519815680,13930,13940,13940,13930,8
|
|
20240304,120200,519704180,13940,13930,13940,13930,135
|
|
20240304,120100,517822910,13930,13920,13930,13920,94
|
|
20240304,120000,516514060,13930,13930,13930,13930,164
|
|
20240304,115900,514229540,13940,13980,13980,13940,2279
|
|
20240304,115800,482425130,13980,14000,14000,13980,145
|
|
20240304,115700,480397940,13990,13990,13990,13990,0
|
|
20240304,115600,480397940,13990,13990,13990,13990,0
|
|
20240304,115500,480397940,13990,13990,13990,13990,585
|
|
20240304,115400,472213790,14000,14030,14030,14000,122
|
|
20240304,115300,470505530,14040,14040,14040,14040,3
|
|
20240304,115200,470463410,14020,14020,14020,14020,0
|
|
20240304,115100,470463410,14020,14020,14020,14020,0
|
|
20240304,115000,470463410,14020,14020,14020,14020,4
|
|
20240304,114900,470407330,14040,14040,14040,14040,5
|
|
20240304,114800,470337130,14040,14040,14040,14040,0
|
|
20240304,114700,470337130,14040,14040,14040,14040,0
|
|
20240304,114600,470337130,14040,14040,14040,14040,1
|
|
20240304,114500,470323090,14000,14000,14000,14000,0
|
|
20240304,114400,470323090,14000,14000,14000,14000,500
|
|
20240304,114300,463323090,14000,14000,14000,14000,21
|
|
20240304,114200,463029090,14000,14000,14000,14000,0
|
|
20240304,114100,463029090,14000,14000,14000,14000,0
|
|
20240304,114000,463029090,14000,14050,14050,14000,7
|
|
20240304,113900,462930990,14010,14010,14010,14010,61
|
|
20240304,113800,462076380,14020,14020,14020,14020,39
|
|
20240304,113700,461529600,14020,14020,14020,14020,0
|
|
20240304,113600,461529600,14020,14020,14020,14020,8
|
|
20240304,113500,461417440,14050,14050,14050,14050,10
|
|
20240304,113400,461276940,14050,14050,14050,14050,0
|
|
20240304,113300,461276940,14050,14020,14050,14020,2
|
|
20240304,113200,461248870,14010,14010,14010,14010,834
|
|
20240304,113100,449564530,13990,14010,14010,13990,6
|
|
20240304,113000,449480490,14010,14010,14010,14010,0
|
|
20240304,112900,449480490,14010,14010,14010,14010,10
|
|
20240304,112800,449340390,14010,14010,14010,14010,0
|
|
20240304,112700,449340390,14010,14010,14010,14010,0
|
|
20240304,112600,449340390,14010,14010,14010,14010,0
|
|
20240304,112500,449340390,14010,14010,14010,14010,752
|
|
20240304,112400,438804870,14010,14010,14010,14010,2
|
|
20240304,112300,438776850,14010,14010,14010,14010,72
|
|
20240304,112200,437768130,13970,13970,13970,13970,0
|
|
20240304,112100,437768130,13970,13970,13970,13970,0
|
|
20240304,112000,437768130,13970,13970,13970,13970,0
|
|
20240304,111900,437768130,13970,13970,13970,13970,13
|
|
20240304,111800,437586520,13970,13970,13970,13970,0
|
|
20240304,111700,437586520,13970,13980,13980,13950,924
|
|
20240304,111600,424687590,13950,13970,13970,13950,664
|
|
20240304,111500,415418560,13970,13970,13970,13970,23
|
|
20240304,111400,415097250,13960,13970,13970,13960,67
|
|
20240304,111300,414161380,13970,13970,13980,13970,71
|
|
20240304,111200,413169090,13970,13970,13970,13970,79
|
|
20240304,111100,412065460,13960,13980,13980,13960,1438
|
|
20240304,111000,391966930,13980,14000,14000,13980,65
|
|
20240304,110900,391057200,14010,14010,14010,13980,237
|
|
20240304,110800,387737880,13980,13990,13990,13980,139
|
|
20240304,110700,385793840,13990,14000,14000,13990,529
|
|
20240304,110600,378389680,14000,14000,14000,14000,0
|
|
20240304,110500,378389680,14000,14000,14000,14000,40
|
|
20240304,110400,377829680,14000,14000,14000,14000,181
|
|
20240304,110300,375295680,14040,14040,14040,14040,0
|
|
20240304,110200,375295680,14040,14040,14040,14040,0
|
|
20240304,110100,375295680,14040,14030,14040,14020,106
|
|
20240304,110000,373809470,14050,14050,14050,14050,50
|
|
20240304,105900,373106970,14050,14030,14050,14030,15
|
|
20240304,105800,372896440,14030,14030,14030,14030,0
|
|
20240304,105700,372896440,14030,14030,14030,14030,1911
|
|
20240304,105600,346085110,14030,14050,14050,14030,2546
|
|
20240304,105500,310360060,14050,14040,14050,14040,101
|
|
20240304,105400,308941260,14030,14030,14030,13990,537
|
|
20240304,105300,301423150,14030,14030,14030,14030,1
|
|
20240304,105200,301409120,13990,14000,14000,13990,65
|
|
20240304,105100,300499270,13990,13990,13990,13990,1
|
|
20240304,105000,300485280,13990,13990,13990,13990,0
|
|
20240304,104900,300485280,13990,13990,13990,13990,0
|
|
20240304,104800,300485280,13990,13990,13990,13990,0
|
|
20240304,104700,300485280,13990,13990,13990,13990,0
|
|
20240304,104600,300485280,13990,14000,14000,13990,2
|
|
20240304,104500,300457290,13990,13990,13990,13990,0
|
|
20240304,104400,300457290,13990,13990,13990,13990,0
|
|
20240304,104300,300457290,13990,14030,14030,13990,97
|
|
20240304,104200,299096780,14020,14020,14020,14020,4
|
|
20240304,104100,299040700,13990,13990,13990,13990,140
|
|
20240304,104000,297082100,14030,14010,14030,14000,501
|
|
20240304,103900,290067950,14010,14040,14040,14010,150
|
|
20240304,103800,287964850,14050,14030,14050,14010,1367
|
|
20240304,103700,268768120,14030,14030,14030,14030,5
|
|
20240304,103600,268697970,14050,14020,14050,14000,495
|
|
20240304,103500,261761520,14000,14050,14050,14000,519
|
|
20240304,103400,254485320,14060,14060,14060,14060,0
|
|
20240304,103300,254485320,14060,14060,14060,14060,2
|
|
20240304,103200,254457200,14060,14060,14060,14060,23
|
|
20240304,103100,254133820,14070,14070,14070,14070,0
|
|
20240304,103000,254133820,14070,14070,14070,14070,0
|
|
20240304,102900,254133820,14070,14070,14070,14070,0
|
|
20240304,102800,254133820,14070,14050,14070,14050,50
|
|
20240304,102700,253430730,14050,14050,14050,14050,3
|
|
20240304,102600,253388580,14050,14060,14060,14050,5
|
|
20240304,102500,253318290,14000,14030,14030,14000,1000
|
|
20240304,102400,239312960,14070,14070,14070,14070,1
|
|
20240304,102300,239298890,14070,14020,14070,14000,2001
|
|
20240304,102200,211266630,14020,14070,14070,14020,1600
|
|
20240304,102100,188796810,14070,14080,14080,14070,525
|
|
20240304,102000,181409060,14070,14100,14100,14070,500
|
|
20240304,101900,174365780,14120,14110,14120,14110,7
|
|
20240304,101800,174266950,14120,14120,14120,14120,42
|
|
20240304,101700,173673910,14130,14120,14130,14120,22
|
|
20240304,101600,173363220,14120,14120,14120,14120,26
|
|
20240304,101500,172996100,14120,14120,14120,14120,16
|
|
20240304,101400,172770180,14120,14120,14120,14120,100
|
|
20240304,101300,171358180,14120,14090,14120,14080,54
|
|
20240304,101200,170597790,14100,14100,14120,14100,109
|
|
20240304,101100,169058890,14120,14120,14120,14120,4
|
|
20240304,101000,169002410,14070,14130,14130,14070,35
|
|
20240304,100900,168509760,14150,14150,14150,14150,0
|
|
20240304,100800,168509760,14150,14150,14150,14150,0
|
|
20240304,100700,168509760,14150,14150,14150,14150,0
|
|
20240304,100600,168509760,14150,14150,14150,14150,0
|
|
20240304,100500,168509760,14150,14150,14150,14150,2
|
|
20240304,100400,168481460,14150,14150,14150,14150,2
|
|
20240304,100300,168453160,14160,14160,14160,14160,0
|
|
20240304,100200,168453160,14160,14160,14160,14060,991
|
|
20240304,100100,154475380,14120,14120,14120,14120,200
|
|
20240304,100000,151651380,14160,14120,14160,14120,5
|
|
20240304,095900,151580740,14160,14160,14160,14160,5
|
|
20240304,095800,151509940,14160,14160,14160,14160,1
|
|
20240304,095700,151495780,14120,14120,14120,14120,154
|
|
20240304,095600,149321300,14120,14140,14140,14110,465
|
|
20240304,095500,142756400,14140,14150,14150,14140,339
|
|
20240304,095400,137960820,14200,14200,14200,14200,0
|
|
20240304,095300,137960820,14200,14210,14210,14200,383
|
|
20240304,095200,132521960,14200,14230,14230,14200,146
|
|
20240304,095100,130448430,14230,14230,14230,14230,1
|
|
20240304,095000,130434200,14240,14150,14240,14150,32
|
|
20240304,094900,129979770,14150,14200,14200,14150,8
|
|
20240304,094800,129866420,14200,14200,14200,14200,3
|
|
20240304,094700,129823820,14200,14160,14200,14150,451
|
|
20240304,094600,123441820,14200,14190,14200,14190,2
|
|
20240304,094500,123413430,14160,14160,14160,14160,239
|
|
20240304,094400,120029190,14160,14210,14210,14160,914
|
|
20240304,094300,107057220,14210,14210,14210,14200,272
|
|
20240304,094200,103193130,14210,14260,14260,14210,836
|
|
20240304,094100,91307230,14260,14260,14260,14260,120
|
|
20240304,094000,89596030,14270,14260,14270,14260,15
|
|
20240304,093900,89382080,14270,14270,14270,14270,0
|
|
20240304,093800,89382080,14270,14260,14270,14260,342
|
|
20240304,093700,84505140,14260,14260,14260,14260,0
|
|
20240304,093600,84505140,14260,14260,14260,14260,15
|
|
20240304,093500,84291240,14260,14260,14260,14260,0
|
|
20240304,093400,84291240,14260,14230,14260,14230,318
|
|
20240304,093300,79765580,14210,14210,14210,14210,45
|
|
20240304,093200,79126130,14240,14260,14260,14210,546
|
|
20240304,093100,71363250,14230,14240,14240,14230,28
|
|
20240304,093000,70964610,14240,14250,14250,14240,26
|
|
20240304,092900,70594340,14280,14280,14280,14280,1
|
|
20240304,092800,70580060,14290,14290,14290,14290,2
|
|
20240304,092700,70551480,14300,14240,14300,14210,1142
|
|
20240304,092600,54305770,14250,14250,14250,14250,362
|
|
20240304,092500,49147270,14250,14280,14280,14250,342
|
|
20240304,092400,44271330,14300,14300,14300,14300,0
|
|
20240304,092300,44271330,14300,14310,14310,14300,78
|
|
20240304,092200,43155860,14330,14330,14330,14330,2
|
|
20240304,092100,43127200,14360,14360,14360,14360,0
|
|
20240304,092000,43127200,14360,14270,14360,14270,16
|
|
20240304,091900,42898520,14270,14350,14350,14260,304
|
|
20240304,091800,38550550,14350,14350,14350,14350,0
|
|
20240304,091700,38550550,14350,14350,14350,14350,2
|
|
20240304,091600,38521850,14420,14420,14420,14420,2
|
|
20240304,091500,38493010,14350,14330,14350,14330,73
|
|
20240304,091400,37446610,14330,14340,14340,14330,193
|
|
20240304,091300,34679660,14340,14430,14430,14340,241
|
|
20240304,091200,31223630,14450,14450,14450,14450,0
|
|
20240304,091100,31223630,14450,14450,14450,14450,10
|
|
20240304,091000,31079130,14450,14340,14450,14340,1370
|
|
20240304,090900,11368780,14340,14300,14340,14300,162
|
|
20240304,090800,9050480,14300,14320,14320,14300,157
|
|
20240304,090700,6803660,14320,14320,14320,14310,82
|
|
20240304,090600,5629430,14330,14330,14330,14330,6
|
|
20240304,090500,5543450,14340,14390,14390,14340,111
|
|
20240304,090400,3950310,14390,14390,14390,14380,161
|
|
20240304,090300,1633810,14400,14400,14400,14400,0
|
|
20240304,090200,1633810,14400,14450,14460,14400,8
|
|
20240304,090100,1518200,14470,14470,14470,14470,0
|
|
20240304,090000,1518200,14470,14480,14480,14460,96
|