681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,201800,325601210,13490,13490,13490,13490,462
|
|
20240308,201700,325601210,13490,13490,13490,13490,0
|
|
20240308,201600,325601210,13490,13490,13490,13490,0
|
|
20240308,201500,325601210,13490,13490,13490,13490,0
|
|
20240308,201400,325601210,13490,13490,13490,13490,0
|
|
20240308,201300,325601210,13490,13490,13490,13490,0
|
|
20240308,201200,325601210,13490,13490,13490,13490,0
|
|
20240308,201100,325601210,13490,13490,13490,13490,0
|
|
20240308,201000,325601210,13490,13490,13490,13490,0
|
|
20240308,200900,325601210,13490,13490,13490,13490,0
|
|
20240308,200800,325601210,13490,13490,13490,13490,0
|
|
20240308,200700,325601210,13490,13490,13490,13490,0
|
|
20240308,200600,325601210,13490,13490,13490,13490,0
|
|
20240308,200500,325601210,13490,13490,13490,13490,0
|
|
20240308,200400,325601210,13490,13490,13490,13490,0
|
|
20240308,200300,325601210,13490,13490,13490,13490,0
|
|
20240308,200200,325601210,13490,13490,13490,13490,0
|
|
20240308,200100,325601210,13490,13490,13490,13490,0
|
|
20240308,200000,325601210,13490,13490,13490,13490,0
|
|
20240308,195900,325601210,13490,13490,13490,13490,0
|
|
20240308,195800,325601210,13490,13490,13490,13490,0
|
|
20240308,195700,325601210,13490,13490,13490,13490,0
|
|
20240308,195600,325601210,13490,13490,13490,13490,0
|
|
20240308,195500,325601210,13490,13490,13490,13490,0
|
|
20240308,195400,325601210,13490,13490,13490,13490,0
|
|
20240308,195300,325601210,13490,13490,13490,13490,0
|
|
20240308,195200,325601210,13490,13490,13490,13490,0
|
|
20240308,195100,325601210,13490,13490,13490,13490,0
|
|
20240308,195000,325601210,13490,13490,13490,13490,0
|
|
20240308,194900,325601210,13490,13490,13490,13490,0
|
|
20240308,194800,325601210,13490,13490,13490,13490,462
|
|
20240308,194700,325601210,13490,13490,13490,13490,0
|
|
20240308,194600,325601210,13490,13490,13490,13490,0
|
|
20240308,194500,325601210,13490,13490,13490,13490,0
|
|
20240308,194400,325601210,13490,13490,13490,13490,0
|
|
20240308,194300,325601210,13490,13490,13490,13490,0
|
|
20240308,194200,325601210,13490,13490,13490,13490,0
|
|
20240308,194100,325601210,13490,13490,13490,13490,0
|
|
20240308,194000,325601210,13490,13490,13490,13490,0
|
|
20240308,193900,325601210,13490,13490,13490,13490,0
|
|
20240308,193800,325601210,13490,13490,13490,13490,0
|
|
20240308,193700,325601210,13490,13490,13490,13490,0
|
|
20240308,193600,325601210,13490,13490,13490,13490,0
|
|
20240308,193500,325601210,13490,13490,13490,13490,0
|
|
20240308,193400,325601210,13490,13490,13490,13490,0
|
|
20240308,193300,325601210,13490,13490,13490,13490,0
|
|
20240308,193200,325601210,13490,13490,13490,13490,0
|
|
20240308,193100,325601210,13490,13490,13490,13490,0
|
|
20240308,193000,325601210,13490,13490,13490,13490,0
|
|
20240308,192900,325601210,13490,13490,13490,13490,0
|
|
20240308,192800,325601210,13490,13490,13490,13490,0
|
|
20240308,192700,325601210,13490,13490,13490,13490,0
|
|
20240308,192600,325601210,13490,13490,13490,13490,0
|
|
20240308,192500,325601210,13490,13490,13490,13490,0
|
|
20240308,192400,325601210,13490,13490,13490,13490,0
|
|
20240308,192300,325601210,13490,13490,13490,13490,0
|
|
20240308,192200,325601210,13490,13490,13490,13490,0
|
|
20240308,192100,325601210,13490,13490,13490,13490,0
|
|
20240308,192000,325601210,13490,13490,13490,13490,0
|
|
20240308,191900,325601210,13490,13490,13490,13490,0
|
|
20240308,191800,325601210,13490,13490,13490,13490,462
|
|
20240308,191700,325601210,13490,13490,13490,13490,0
|
|
20240308,191600,325601210,13490,13490,13490,13490,0
|
|
20240308,191500,325601210,13490,13490,13490,13490,0
|
|
20240308,191400,325601210,13490,13490,13490,13490,0
|
|
20240308,191300,325601210,13490,13490,13490,13490,0
|
|
20240308,191200,325601210,13490,13490,13490,13490,0
|
|
20240308,191100,325601210,13490,13490,13490,13490,0
|
|
20240308,191000,325601210,13490,13490,13490,13490,0
|
|
20240308,190900,325601210,13490,13490,13490,13490,0
|
|
20240308,190800,325601210,13490,13490,13490,13490,0
|
|
20240308,190700,325601210,13490,13490,13490,13490,0
|
|
20240308,190600,325601210,13490,13490,13490,13490,0
|
|
20240308,190500,325601210,13490,13490,13490,13490,0
|
|
20240308,190400,325601210,13490,13490,13490,13490,0
|
|
20240308,190300,325601210,13490,13490,13490,13490,0
|
|
20240308,190200,325601210,13490,13490,13490,13490,0
|
|
20240308,190100,325601210,13490,13490,13490,13490,0
|
|
20240308,190000,325601210,13490,13490,13490,13490,0
|
|
20240308,185900,325601210,13490,13490,13490,13490,0
|
|
20240308,185800,325601210,13490,13490,13490,13490,0
|
|
20240308,185700,325601210,13490,13490,13490,13490,0
|
|
20240308,185600,325601210,13490,13490,13490,13490,0
|
|
20240308,185500,325601210,13490,13490,13490,13490,0
|
|
20240308,185400,325601210,13490,13490,13490,13490,0
|
|
20240308,185300,325601210,13490,13490,13490,13490,0
|
|
20240308,185200,325601210,13490,13490,13490,13490,0
|
|
20240308,185100,325601210,13490,13490,13490,13490,0
|
|
20240308,185000,325601210,13490,13490,13490,13490,0
|
|
20240308,184900,325601210,13490,13490,13490,13490,0
|
|
20240308,184800,325601210,13490,13490,13490,13490,462
|
|
20240308,184700,325601210,13490,13490,13490,13490,0
|
|
20240308,184600,325601210,13490,13490,13490,13490,0
|
|
20240308,184500,325601210,13490,13490,13490,13490,0
|
|
20240308,184400,325601210,13490,13490,13490,13490,0
|
|
20240308,184300,325601210,13490,13490,13490,13490,0
|
|
20240308,184200,325601210,13490,13490,13490,13490,0
|
|
20240308,184100,325601210,13490,13490,13490,13490,0
|
|
20240308,184000,325601210,13490,13490,13490,13490,0
|
|
20240308,183900,325601210,13490,13490,13490,13490,0
|
|
20240308,183800,325601210,13490,13490,13490,13490,0
|
|
20240308,183700,325601210,13490,13490,13490,13490,0
|
|
20240308,183600,325601210,13490,13490,13490,13490,0
|
|
20240308,183500,325601210,13490,13490,13490,13490,0
|
|
20240308,183400,325601210,13490,13490,13490,13490,0
|
|
20240308,183300,325601210,13490,13490,13490,13490,0
|
|
20240308,183200,325601210,13490,13490,13490,13490,0
|
|
20240308,183100,325601210,13490,13490,13490,13490,0
|
|
20240308,183000,325601210,13490,13490,13490,13490,0
|
|
20240308,182900,325601210,13490,13490,13490,13490,0
|
|
20240308,182800,325601210,13490,13490,13490,13490,0
|
|
20240308,182700,325601210,13490,13490,13490,13490,0
|
|
20240308,182600,325601210,13490,13490,13490,13490,0
|
|
20240308,182500,325601210,13490,13490,13490,13490,0
|
|
20240308,182400,325601210,13490,13490,13490,13490,0
|
|
20240308,182300,325601210,13490,13490,13490,13490,0
|
|
20240308,182200,325601210,13490,13490,13490,13490,0
|
|
20240308,182100,325601210,13490,13490,13490,13490,0
|
|
20240308,182000,325601210,13490,13490,13490,13490,0
|
|
20240308,181900,325601210,13490,13490,13490,13490,0
|
|
20240308,181800,325601210,13490,13490,13490,13490,462
|
|
20240308,181700,325601210,13490,13490,13490,13490,0
|
|
20240308,181600,325601210,13490,13490,13490,13490,0
|
|
20240308,181500,325601210,13490,13490,13490,13490,0
|
|
20240308,181400,325601210,13490,13490,13490,13490,0
|
|
20240308,181300,325601210,13490,13490,13490,13490,0
|
|
20240308,181200,325601210,13490,13490,13490,13490,0
|
|
20240308,181100,325601210,13490,13490,13490,13490,0
|
|
20240308,181000,325601210,13490,13490,13490,13490,0
|
|
20240308,180900,325601210,13490,13490,13490,13490,0
|
|
20240308,180800,325601210,13490,13490,13490,13490,0
|
|
20240308,180700,325601210,13490,13490,13490,13490,0
|
|
20240308,180600,325601210,13490,13490,13490,13490,0
|
|
20240308,180500,325601210,13490,13490,13490,13490,0
|
|
20240308,180400,325601210,13490,13490,13490,13490,0
|
|
20240308,180300,325601210,13490,13490,13490,13490,0
|
|
20240308,180200,325601210,13490,13490,13490,13490,0
|
|
20240308,180100,325601210,13490,13490,13490,13490,0
|
|
20240308,180000,325601210,13490,13490,13490,13490,0
|
|
20240308,175900,325601210,13490,13490,13490,13490,0
|
|
20240308,175800,325601210,13490,13490,13490,13490,0
|
|
20240308,175700,325601210,13490,13490,13490,13490,0
|
|
20240308,175600,325601210,13490,13490,13490,13490,0
|
|
20240308,175500,325601210,13490,13490,13490,13490,0
|
|
20240308,175400,325601210,13490,13490,13490,13490,0
|
|
20240308,175300,325601210,13490,13490,13490,13490,0
|
|
20240308,175200,325601210,13490,13490,13490,13490,0
|
|
20240308,175100,325601210,13490,13490,13490,13490,0
|
|
20240308,175000,325601210,13490,13490,13490,13490,0
|
|
20240308,174900,325601210,13490,13490,13490,13490,0
|
|
20240308,174800,325601210,13490,13490,13490,13490,462
|
|
20240308,174700,325601210,13490,13490,13490,13490,0
|
|
20240308,174600,325601210,13490,13490,13490,13490,0
|
|
20240308,174500,325601210,13490,13490,13490,13490,0
|
|
20240308,174400,325601210,13490,13490,13490,13490,0
|
|
20240308,174300,325601210,13490,13490,13490,13490,0
|
|
20240308,174200,325601210,13490,13490,13490,13490,0
|
|
20240308,174100,325601210,13490,13490,13490,13490,0
|
|
20240308,174000,325601210,13490,13490,13490,13490,0
|
|
20240308,173900,325601210,13490,13490,13490,13490,0
|
|
20240308,173800,325601210,13490,13490,13490,13490,0
|
|
20240308,173700,325601210,13490,13490,13490,13490,0
|
|
20240308,173600,325601210,13490,13490,13490,13490,0
|
|
20240308,173500,325601210,13490,13490,13490,13490,0
|
|
20240308,173400,325601210,13490,13490,13490,13490,0
|
|
20240308,173300,325601210,13490,13490,13490,13490,0
|
|
20240308,173200,325601210,13490,13490,13490,13490,0
|
|
20240308,173100,325601210,13490,13490,13490,13490,0
|
|
20240308,173000,325601210,13490,13490,13490,13490,0
|
|
20240308,172900,325601210,13490,13490,13490,13490,0
|
|
20240308,172800,325601210,13490,13490,13490,13490,0
|
|
20240308,172700,325601210,13490,13490,13490,13490,0
|
|
20240308,172600,325601210,13490,13490,13490,13490,0
|
|
20240308,172500,325601210,13490,13490,13490,13490,0
|
|
20240308,172400,325601210,13490,13490,13490,13490,0
|
|
20240308,172300,325601210,13490,13490,13490,13490,0
|
|
20240308,172200,325601210,13490,13490,13490,13490,0
|
|
20240308,172100,325601210,13490,13490,13490,13490,0
|
|
20240308,172000,325601210,13490,13490,13490,13490,0
|
|
20240308,171900,325601210,13490,13490,13490,13490,0
|
|
20240308,171800,325601210,13490,13490,13490,13490,462
|
|
20240308,171700,325601210,13490,13490,13490,13490,0
|
|
20240308,171600,325601210,13490,13490,13490,13490,0
|
|
20240308,171500,325601210,13490,13490,13490,13490,0
|
|
20240308,171400,325601210,13490,13490,13490,13490,0
|
|
20240308,171300,325601210,13490,13490,13490,13490,0
|
|
20240308,171200,325601210,13490,13490,13490,13490,0
|
|
20240308,171100,325601210,13490,13490,13490,13490,0
|
|
20240308,171000,325601210,13490,13490,13490,13490,0
|
|
20240308,170900,325601210,13490,13490,13490,13490,0
|
|
20240308,170800,325601210,13490,13490,13490,13490,0
|
|
20240308,170700,325601210,13490,13490,13490,13490,0
|
|
20240308,170600,325601210,13490,13490,13490,13490,0
|
|
20240308,170500,325601210,13490,13490,13490,13490,0
|
|
20240308,170400,325601210,13490,13490,13490,13490,0
|
|
20240308,170300,325601210,13490,13490,13490,13490,0
|
|
20240308,170200,325601210,13490,13490,13490,13490,0
|
|
20240308,170100,325601210,13490,13490,13490,13490,0
|
|
20240308,170000,325601210,13490,13490,13490,13490,0
|
|
20240308,165900,325601210,13490,13490,13490,13490,0
|
|
20240308,165800,325601210,13490,13490,13490,13490,0
|
|
20240308,165700,325601210,13490,13490,13490,13490,0
|
|
20240308,165600,325601210,13490,13490,13490,13490,0
|
|
20240308,165500,325601210,13490,13490,13490,13490,0
|
|
20240308,165400,325601210,13490,13490,13490,13490,0
|
|
20240308,165300,325601210,13490,13490,13490,13490,0
|
|
20240308,165200,325601210,13490,13490,13490,13490,0
|
|
20240308,165100,325601210,13490,13490,13490,13490,0
|
|
20240308,165000,325601210,13490,13490,13490,13490,0
|
|
20240308,164900,325601210,13490,13490,13490,13490,0
|
|
20240308,164800,325601210,13490,13490,13490,13490,462
|
|
20240308,164700,325601210,13490,13490,13490,13490,0
|
|
20240308,164600,325601210,13490,13490,13490,13490,0
|
|
20240308,164500,325601210,13490,13490,13490,13490,0
|
|
20240308,164400,325601210,13490,13490,13490,13490,0
|
|
20240308,164300,325601210,13490,13490,13490,13490,0
|
|
20240308,164200,325601210,13490,13490,13490,13490,0
|
|
20240308,164100,325601210,13490,13490,13490,13490,0
|
|
20240308,164000,325601210,13490,13490,13490,13490,0
|
|
20240308,163900,325601210,13490,13490,13490,13490,0
|
|
20240308,163800,325601210,13490,13490,13490,13490,0
|
|
20240308,163700,325601210,13490,13490,13490,13490,0
|
|
20240308,163600,325601210,13490,13490,13490,13490,0
|
|
20240308,163500,325601210,13490,13490,13490,13490,0
|
|
20240308,163400,325601210,13490,13490,13490,13490,0
|
|
20240308,163300,325601210,13490,13490,13490,13490,0
|
|
20240308,163200,325601210,13490,13490,13490,13490,0
|
|
20240308,163100,325601210,13490,13490,13490,13490,0
|
|
20240308,163000,325601210,13490,13490,13490,13490,0
|
|
20240308,162900,325601210,13490,13490,13490,13490,0
|
|
20240308,162800,325601210,13490,13490,13490,13490,0
|
|
20240308,162700,325601210,13490,13490,13490,13490,0
|
|
20240308,162600,325601210,13490,13490,13490,13490,0
|
|
20240308,162500,325601210,13490,13490,13490,13490,0
|
|
20240308,162400,325601210,13490,13490,13490,13490,0
|
|
20240308,162300,325601210,13490,13490,13490,13490,0
|
|
20240308,162200,325601210,13490,13490,13490,13490,0
|
|
20240308,162100,325601210,13490,13490,13490,13490,0
|
|
20240308,162000,325601210,13490,13490,13490,13490,0
|
|
20240308,161900,325601210,13490,13490,13490,13490,0
|
|
20240308,161800,325601210,13490,13490,13490,13490,462
|
|
20240308,161700,325601210,13490,13490,13490,13490,0
|
|
20240308,161600,325601210,13490,13490,13490,13490,0
|
|
20240308,161500,325601210,13490,13490,13490,13490,0
|
|
20240308,161400,325601210,13490,13490,13490,13490,0
|
|
20240308,161300,325601210,13490,13490,13490,13490,0
|
|
20240308,161200,325601210,13490,13490,13490,13490,0
|
|
20240308,161100,325601210,13490,13490,13490,13490,0
|
|
20240308,161000,325601210,13490,13490,13490,13490,0
|
|
20240308,160900,325601210,13490,13490,13490,13490,0
|
|
20240308,160800,325601210,13490,13490,13490,13490,0
|
|
20240308,160700,325601210,13490,13490,13490,13490,0
|
|
20240308,160600,325601210,13490,13490,13490,13490,0
|
|
20240308,160500,325601210,13490,13490,13490,13490,0
|
|
20240308,160400,325601210,13490,13490,13490,13490,0
|
|
20240308,160300,325601210,13490,13490,13490,13490,0
|
|
20240308,160200,325601210,13490,13490,13490,13490,0
|
|
20240308,160100,325601210,13490,13490,13490,13490,0
|
|
20240308,160000,325601210,13490,13490,13490,13490,0
|
|
20240308,155900,325601210,13490,13490,13490,13490,0
|
|
20240308,155800,325601210,13490,13490,13490,13490,0
|
|
20240308,155700,325601210,13490,13490,13490,13490,0
|
|
20240308,155600,325601210,13490,13490,13490,13490,0
|
|
20240308,155500,325601210,13490,13490,13490,13490,0
|
|
20240308,155400,325601210,13490,13490,13490,13490,0
|
|
20240308,155300,325601210,13490,13490,13490,13490,0
|
|
20240308,155200,325601210,13490,13490,13490,13490,0
|
|
20240308,155100,325601210,13490,13490,13490,13490,0
|
|
20240308,155000,325601210,13490,13490,13490,13490,0
|
|
20240308,154900,325601210,13490,13490,13490,13490,0
|
|
20240308,154800,325601210,13490,13490,13490,13490,462
|
|
20240308,154700,325601210,13490,13490,13490,13490,0
|
|
20240308,154600,325601210,13490,13490,13490,13490,0
|
|
20240308,154500,325601210,13490,13490,13490,13490,0
|
|
20240308,154400,325601210,13490,13490,13490,13490,0
|
|
20240308,154300,325601210,13490,13490,13490,13490,0
|
|
20240308,154200,325601210,13490,13490,13490,13490,0
|
|
20240308,154100,325601210,13490,13490,13490,13490,0
|
|
20240308,154000,325601210,13490,13490,13490,13490,0
|
|
20240308,153900,325601210,13490,13490,13490,13490,0
|
|
20240308,153800,325601210,13490,13490,13490,13490,0
|
|
20240308,153700,325601210,13490,13490,13490,13490,0
|
|
20240308,153600,325601210,13490,13490,13490,13490,0
|
|
20240308,153500,325601210,13490,13490,13490,13490,0
|
|
20240308,153400,325601210,13490,13490,13490,13490,0
|
|
20240308,153300,325601210,13490,13490,13490,13490,0
|
|
20240308,153200,325601210,13490,13490,13490,13490,0
|
|
20240308,153100,325601210,13490,13490,13490,13490,0
|
|
20240308,153000,325601210,13490,13490,13490,13490,462
|
|
20240308,152900,319368830,13480,13480,13480,13480,0
|
|
20240308,152800,319368830,13480,13480,13480,13480,0
|
|
20240308,152700,319368830,13480,13480,13480,13480,0
|
|
20240308,152600,319368830,13480,13480,13480,13480,0
|
|
20240308,152500,319368830,13480,13480,13480,13480,0
|
|
20240308,152400,319368830,13480,13480,13480,13480,0
|
|
20240308,152300,319368830,13480,13480,13480,13480,0
|
|
20240308,152200,319368830,13480,13480,13480,13480,0
|
|
20240308,152100,319368830,13480,13480,13480,13480,0
|
|
20240308,152000,319368830,13480,13480,13480,13480,0
|
|
20240308,151900,319368830,13480,13480,13490,13480,49
|
|
20240308,151800,318708030,13460,13490,13490,13460,109
|
|
20240308,151700,317240680,13460,13480,13480,13460,663
|
|
20240308,151600,308313130,13480,13480,13480,13480,1
|
|
20240308,151500,308299650,13480,13480,13480,13480,101
|
|
20240308,151400,306938170,13480,13480,13480,13480,0
|
|
20240308,151300,306938170,13480,13480,13480,13480,0
|
|
20240308,151200,306938170,13480,13480,13480,13480,55
|
|
20240308,151100,306196770,13480,13480,13480,13480,1
|
|
20240308,151000,306183290,13480,13480,13480,13480,1
|
|
20240308,150900,306169810,13480,13480,13480,13480,3
|
|
20240308,150800,306129370,13480,13480,13480,13480,0
|
|
20240308,150700,306129370,13480,13480,13480,13480,55
|
|
20240308,150600,305387970,13480,13480,13480,13480,0
|
|
20240308,150500,305387970,13480,13480,13480,13480,1
|
|
20240308,150400,305374490,13480,13480,13480,13480,0
|
|
20240308,150300,305374490,13480,13480,13480,13480,0
|
|
20240308,150200,305374490,13480,13480,13480,13480,1
|
|
20240308,150100,305361010,13470,13470,13470,13470,1
|
|
20240308,150000,305347540,13480,13480,13480,13480,0
|
|
20240308,145900,305347540,13480,13480,13480,13480,1
|
|
20240308,145800,305334060,13470,13470,13470,13470,50
|
|
20240308,145700,304660560,13470,13470,13470,13470,0
|
|
20240308,145600,304660560,13470,13470,13470,13470,212
|
|
20240308,145500,301804920,13500,13500,13500,13500,0
|
|
20240308,145400,301804920,13500,13490,13500,13490,300
|
|
20240308,145300,297755680,13470,13470,13470,13470,0
|
|
20240308,145200,297755680,13470,13480,13480,13470,82
|
|
20240308,145100,296651110,13500,13500,13500,13500,0
|
|
20240308,145000,296651110,13500,13480,13500,13480,60
|
|
20240308,144900,295842290,13480,13470,13480,13470,50
|
|
20240308,144800,295168770,13470,13470,13470,13470,65
|
|
20240308,144700,294293220,13480,13490,13490,13480,142
|
|
20240308,144600,292378290,13490,13490,13490,13490,0
|
|
20240308,144500,292378290,13490,13490,13490,13490,30
|
|
20240308,144400,291973590,13480,13480,13480,13480,0
|
|
20240308,144300,291973590,13480,13480,13480,13480,0
|
|
20240308,144200,291973590,13480,13480,13480,13480,3
|
|
20240308,144100,291933150,13480,13480,13480,13480,105
|
|
20240308,144000,290517750,13480,13490,13490,13480,201
|
|
20240308,143900,287808260,13480,13490,13490,13480,6
|
|
20240308,143800,287727370,13480,13480,13480,13480,20
|
|
20240308,143700,287457770,13500,13500,13500,13500,0
|
|
20240308,143600,287457770,13500,13500,13500,13500,0
|
|
20240308,143500,287457770,13500,13490,13500,13490,50
|
|
20240308,143400,286782880,13490,13490,13490,13490,1
|
|
20240308,143300,286769390,13480,13480,13480,13480,0
|
|
20240308,143200,286769390,13480,13480,13480,13480,0
|
|
20240308,143100,286769390,13480,13490,13490,13480,12
|
|
20240308,143000,286607530,13490,13490,13490,13490,0
|
|
20240308,142900,286607530,13490,13490,13490,13490,0
|
|
20240308,142800,286607530,13490,13490,13490,13490,1
|
|
20240308,142700,286594040,13480,13480,13480,13480,0
|
|
20240308,142600,286594040,13480,13480,13480,13480,0
|
|
20240308,142500,286594040,13480,13480,13480,13480,486
|
|
20240308,142400,280042760,13470,13470,13470,13470,1
|
|
20240308,142300,280029290,13470,13470,13470,13470,0
|
|
20240308,142200,280029290,13470,13470,13470,13470,0
|
|
20240308,142100,280029290,13470,13470,13470,13470,84
|
|
20240308,142000,278897810,13480,13480,13480,13480,5
|
|
20240308,141900,278830410,13470,13470,13470,13470,0
|
|
20240308,141800,278830410,13470,13470,13480,13470,52
|
|
20240308,141700,278129870,13480,13480,13480,13480,0
|
|
20240308,141600,278129870,13480,13480,13480,13480,5
|
|
20240308,141500,278062470,13480,13480,13480,13480,21
|
|
20240308,141400,277779390,13470,13470,13470,13470,4
|
|
20240308,141300,277725510,13480,13470,13480,13470,106
|
|
20240308,141200,276297480,13470,13470,13470,13470,0
|
|
20240308,141100,276297480,13470,13470,13470,13470,10
|
|
20240308,141000,276162780,13480,13480,13480,13480,35
|
|
20240308,140900,275690980,13480,13500,13500,13480,8
|
|
20240308,140800,275583100,13500,13500,13500,13500,0
|
|
20240308,140700,275583100,13500,13500,13500,13500,68
|
|
20240308,140600,274665100,13510,13500,13510,13490,90
|
|
20240308,140500,273450600,13500,13500,13500,13500,38
|
|
20240308,140400,272937600,13500,13500,13500,13500,10
|
|
20240308,140300,272802600,13500,13500,13500,13500,20
|
|
20240308,140200,272532600,13500,13500,13500,13500,38
|
|
20240308,140100,272019600,13500,13500,13500,13500,0
|
|
20240308,140000,272019600,13500,13500,13500,13500,0
|
|
20240308,135900,272019600,13500,13500,13500,13500,100
|
|
20240308,135800,270669600,13500,13500,13500,13500,0
|
|
20240308,135700,270669600,13500,13490,13500,13490,75
|
|
20240308,135600,269657300,13480,13480,13480,13480,37
|
|
20240308,135500,269158540,13480,13480,13480,13480,0
|
|
20240308,135400,269158540,13480,13480,13480,13480,37
|
|
20240308,135300,268659780,13460,13460,13460,13460,170
|
|
20240308,135200,266371580,13490,13490,13490,13490,0
|
|
20240308,135100,266371580,13490,13490,13490,13490,0
|
|
20240308,135000,266371580,13490,13490,13490,13490,0
|
|
20240308,134900,266371580,13490,13490,13490,13490,0
|
|
20240308,134800,266371580,13490,13490,13490,13490,0
|
|
20240308,134700,266371580,13490,13490,13490,13490,0
|
|
20240308,134600,266371580,13490,13490,13490,13490,0
|
|
20240308,134500,266371580,13490,13460,13490,13460,101
|
|
20240308,134400,265012090,13460,13460,13460,13440,210
|
|
20240308,134300,262186990,13460,13460,13460,13460,7
|
|
20240308,134200,262092770,13500,13500,13500,13500,0
|
|
20240308,134100,262092770,13500,13500,13500,13500,0
|
|
20240308,134000,262092770,13500,13490,13500,13490,566
|
|
20240308,133900,254454190,13490,13490,13490,13490,1
|
|
20240308,133800,254440700,13460,13460,13460,13460,65
|
|
20240308,133700,253565800,13460,13460,13460,13460,2
|
|
20240308,133600,253538880,13460,13460,13460,13460,221
|
|
20240308,133500,250564220,13450,13450,13450,13450,29
|
|
20240308,133400,250174170,13460,13460,13460,13460,0
|
|
20240308,133300,250174170,13460,13450,13460,13450,16
|
|
20240308,133200,249958890,13460,13460,13460,13460,0
|
|
20240308,133100,249958890,13460,13460,13460,13460,6
|
|
20240308,133000,249878130,13460,13460,13460,13460,246
|
|
20240308,132900,246566970,13460,13460,13460,13460,20
|
|
20240308,132800,246297770,13460,13460,13460,13460,52
|
|
20240308,132700,245597850,13460,13460,13460,13460,0
|
|
20240308,132600,245597850,13460,13470,13470,13460,22
|
|
20240308,132500,245301680,13500,13500,13500,13500,0
|
|
20240308,132400,245301680,13500,13500,13500,13500,0
|
|
20240308,132300,245301680,13500,13500,13500,13500,1
|
|
20240308,132200,245288180,13470,13470,13470,13470,258
|
|
20240308,132100,241812920,13470,13510,13510,13470,233
|
|
20240308,132000,238671050,13510,13510,13510,13510,11
|
|
20240308,131900,238522440,13520,13520,13520,13520,0
|
|
20240308,131800,238522440,13520,13500,13520,13490,45
|
|
20240308,131700,237914830,13490,13490,13490,13490,18
|
|
20240308,131600,237672010,13500,13500,13500,13500,7
|
|
20240308,131500,237577510,13510,13510,13510,13510,0
|
|
20240308,131400,237577510,13510,13510,13510,13510,0
|
|
20240308,131300,237577510,13510,13510,13510,13510,1
|
|
20240308,131200,237564000,13510,13510,13510,13510,0
|
|
20240308,131100,237564000,13510,13510,13510,13510,100
|
|
20240308,131000,236213000,13490,13500,13500,13490,47
|
|
20240308,130900,235578700,13510,13510,13510,13510,1
|
|
20240308,130800,235565190,13510,13510,13510,13510,0
|
|
20240308,130700,235565190,13510,13510,13510,13510,0
|
|
20240308,130600,235565190,13510,13510,13510,13510,0
|
|
20240308,130500,235565190,13510,13510,13510,13510,0
|
|
20240308,130400,235565190,13510,13510,13510,13510,1
|
|
20240308,130300,235551680,13490,13490,13490,13490,0
|
|
20240308,130200,235551680,13490,13490,13490,13490,0
|
|
20240308,130100,235551680,13490,13510,13520,13490,41
|
|
20240308,130000,234997490,13490,13490,13490,13490,2
|
|
20240308,125900,234970510,13520,13520,13520,13520,2
|
|
20240308,125800,234943470,13520,13520,13520,13520,0
|
|
20240308,125700,234943470,13520,13510,13520,13510,42
|
|
20240308,125600,234375740,13500,13500,13500,13500,50
|
|
20240308,125500,233700740,13520,13520,13520,13520,37
|
|
20240308,125400,233200500,13510,13510,13510,13510,0
|
|
20240308,125300,233200500,13510,13510,13510,13510,10
|
|
20240308,125200,233065400,13510,13510,13510,13510,1
|
|
20240308,125100,233051890,13470,13470,13470,13470,452
|
|
20240308,125000,226963450,13450,13450,13450,13450,1
|
|
20240308,124900,226950000,13450,13480,13480,13450,38
|
|
20240308,124800,226438150,13500,13500,13500,13500,1
|
|
20240308,124700,226424650,13470,13470,13470,13470,24
|
|
20240308,124600,226101370,13470,13470,13470,13470,0
|
|
20240308,124500,226101370,13470,13470,13470,13470,0
|
|
20240308,124400,226101370,13470,13470,13470,13470,0
|
|
20240308,124300,226101370,13470,13470,13470,13470,0
|
|
20240308,124200,226101370,13470,13470,13470,13470,0
|
|
20240308,124100,226101370,13470,13470,13470,13470,200
|
|
20240308,124000,223407370,13530,13530,13530,13530,0
|
|
20240308,123900,223407370,13530,13530,13530,13530,0
|
|
20240308,123800,223407370,13530,13530,13530,13530,0
|
|
20240308,123700,223407370,13530,13530,13530,13530,0
|
|
20240308,123600,223407370,13530,13530,13530,13530,1
|
|
20240308,123500,223393840,13470,13470,13470,13470,19
|
|
20240308,123400,223137910,13470,13500,13500,13430,687
|
|
20240308,123300,213902100,13500,13500,13500,13500,208
|
|
20240308,123200,211094100,13500,13500,13500,13500,0
|
|
20240308,123100,211094100,13500,13500,13500,13500,0
|
|
20240308,123000,211094100,13500,13500,13500,13500,1
|
|
20240308,122900,211080600,13470,13470,13470,13470,0
|
|
20240308,122800,211080600,13470,13470,13470,13470,5
|
|
20240308,122700,211013250,13500,13500,13500,13500,0
|
|
20240308,122600,211013250,13500,13500,13500,13500,0
|
|
20240308,122500,211013250,13500,13500,13500,13500,0
|
|
20240308,122400,211013250,13500,13460,13500,13460,21
|
|
20240308,122300,210730550,13500,13500,13500,13500,0
|
|
20240308,122200,210730550,13500,13500,13500,13500,0
|
|
20240308,122100,210730550,13500,13500,13500,13500,0
|
|
20240308,122000,210730550,13500,13500,13500,13500,0
|
|
20240308,121900,210730550,13500,13500,13500,13500,0
|
|
20240308,121800,210730550,13500,13500,13500,13500,0
|
|
20240308,121700,210730550,13500,13440,13500,13440,18
|
|
20240308,121600,210488110,13430,13470,13470,13430,34
|
|
20240308,121500,210030610,13480,13500,13500,13480,18
|
|
20240308,121400,209787860,13500,13500,13500,13500,0
|
|
20240308,121300,209787860,13500,13500,13500,13500,2
|
|
20240308,121200,209760860,13460,13460,13460,13460,0
|
|
20240308,121100,209760860,13460,13460,13460,13460,0
|
|
20240308,121000,209760860,13460,13460,13460,13460,0
|
|
20240308,120900,209760860,13460,13420,13460,13420,155
|
|
20240308,120800,207678760,13420,13500,13500,13420,802
|
|
20240308,120700,196887970,13500,13500,13500,13500,0
|
|
20240308,120600,196887970,13500,13510,13510,13500,57
|
|
20240308,120500,196118400,13490,13560,13560,13490,2453
|
|
20240308,120400,162965270,13580,13580,13580,13580,0
|
|
20240308,120300,162965270,13580,13580,13580,13580,0
|
|
20240308,120200,162965270,13580,13580,13580,13580,0
|
|
20240308,120100,162965270,13580,13580,13580,13580,0
|
|
20240308,120000,162965270,13580,13580,13580,13580,0
|
|
20240308,115900,162965270,13580,13580,13580,13580,0
|
|
20240308,115800,162965270,13580,13580,13580,13580,1
|
|
20240308,115700,162951690,13550,13550,13550,13550,0
|
|
20240308,115600,162951690,13550,13550,13550,13550,0
|
|
20240308,115500,162951690,13550,13570,13570,13550,44
|
|
20240308,115400,162355240,13560,13560,13560,13560,0
|
|
20240308,115300,162355240,13560,13560,13560,13560,0
|
|
20240308,115200,162355240,13560,13560,13560,13560,0
|
|
20240308,115100,162355240,13560,13560,13560,13560,2
|
|
20240308,115000,162328120,13560,13560,13560,13560,0
|
|
20240308,114900,162328120,13560,13560,13560,13560,10
|
|
20240308,114800,162192520,13560,13560,13560,13560,5
|
|
20240308,114700,162124720,13580,13580,13580,13580,18
|
|
20240308,114600,161880280,13580,13580,13580,13580,0
|
|
20240308,114500,161880280,13580,13580,13580,13580,0
|
|
20240308,114400,161880280,13580,13580,13580,13580,1
|
|
20240308,114300,161866700,13550,13550,13550,13550,0
|
|
20240308,114200,161866700,13550,13530,13550,13530,141
|
|
20240308,114100,159958390,13530,13550,13550,13530,750
|
|
20240308,114000,149797480,13550,13580,13580,13550,222
|
|
20240308,113900,146786880,13580,13580,13580,13580,0
|
|
20240308,113800,146786880,13580,13580,13580,13580,0
|
|
20240308,113700,146786880,13580,13580,13580,13580,40
|
|
20240308,113600,146243680,13590,13590,13590,13590,7
|
|
20240308,113500,146148550,13640,13640,13640,13640,1
|
|
20240308,113400,146134910,13580,13580,13580,13580,50
|
|
20240308,113300,145455910,13570,13570,13570,13570,0
|
|
20240308,113200,145455910,13570,13570,13570,13570,0
|
|
20240308,113100,145455910,13570,13570,13570,13570,0
|
|
20240308,113000,145455910,13570,13570,13570,13560,64
|
|
20240308,112900,144587490,13560,13560,13560,13560,68
|
|
20240308,112800,143665410,13570,13570,13570,13570,0
|
|
20240308,112700,143665410,13570,13590,13590,13570,247
|
|
20240308,112600,140310240,13600,13600,13600,13600,0
|
|
20240308,112500,140310240,13600,13600,13600,13600,0
|
|
20240308,112400,140310240,13600,13600,13600,13600,34
|
|
20240308,112300,139847840,13610,13610,13610,13610,350
|
|
20240308,112200,135084340,13610,13610,13610,13610,0
|
|
20240308,112100,135084340,13610,13610,13610,13610,100
|
|
20240308,112000,133723340,13600,13600,13600,13600,0
|
|
20240308,111900,133723340,13600,13640,13640,13600,3
|
|
20240308,111800,133682500,13660,13660,13660,13660,0
|
|
20240308,111700,133682500,13660,13660,13660,13660,0
|
|
20240308,111600,133682500,13660,13660,13660,13660,0
|
|
20240308,111500,133682500,13660,13660,13660,13660,0
|
|
20240308,111400,133682500,13660,13610,13660,13590,30
|
|
20240308,111300,133274500,13660,13660,13660,13660,0
|
|
20240308,111200,133274500,13660,13660,13660,13660,0
|
|
20240308,111100,133274500,13660,13660,13660,13660,0
|
|
20240308,111000,133274500,13660,13660,13660,13660,1
|
|
20240308,110900,133260840,13680,13680,13680,13680,0
|
|
20240308,110800,133260840,13680,13680,13680,13680,0
|
|
20240308,110700,133260840,13680,13680,13680,13680,0
|
|
20240308,110600,133260840,13680,13680,13680,13680,0
|
|
20240308,110500,133260840,13680,13680,13680,13680,0
|
|
20240308,110400,133260840,13680,13670,13680,13670,117
|
|
20240308,110300,131661320,13690,13690,13690,13690,0
|
|
20240308,110200,131661320,13690,13640,13690,13640,21
|
|
20240308,110100,131374250,13640,13640,13640,13640,0
|
|
20240308,110000,131374250,13640,13640,13640,13640,0
|
|
20240308,105900,131374250,13640,13640,13640,13640,0
|
|
20240308,105800,131374250,13640,13610,13640,13610,100
|
|
20240308,105700,130010700,13600,13600,13600,13600,0
|
|
20240308,105600,130010700,13600,13600,13600,13600,0
|
|
20240308,105500,130010700,13600,13600,13600,13600,20
|
|
20240308,105400,129738700,13640,13640,13640,13640,0
|
|
20240308,105300,129738700,13640,13640,13640,13640,50
|
|
20240308,105200,129056700,13640,13640,13640,13640,0
|
|
20240308,105100,129056700,13640,13640,13640,13640,0
|
|
20240308,105000,129056700,13640,13640,13640,13640,10
|
|
20240308,104900,128920300,13640,13640,13640,13640,1
|
|
20240308,104800,128906660,13640,13640,13640,13640,0
|
|
20240308,104700,128906660,13640,13600,13640,13600,59
|
|
20240308,104600,128102460,13570,13570,13570,13570,1
|
|
20240308,104500,128088890,13570,13570,13570,13570,0
|
|
20240308,104400,128088890,13570,13570,13570,13570,0
|
|
20240308,104300,128088890,13570,13570,13570,13570,1
|
|
20240308,104200,128075320,13570,13570,13570,13570,0
|
|
20240308,104100,128075320,13570,13570,13570,13570,0
|
|
20240308,104000,128075320,13570,13570,13570,13570,1
|
|
20240308,103900,128061750,13560,13560,13560,13560,84
|
|
20240308,103800,126922710,13570,13570,13570,13570,121
|
|
20240308,103700,125280740,13640,13640,13640,13640,1
|
|
20240308,103600,125267100,13640,13640,13640,13640,0
|
|
20240308,103500,125267100,13640,13640,13640,13640,2
|
|
20240308,103400,125239820,13640,13640,13640,13640,10
|
|
20240308,103300,125103420,13640,13640,13640,13640,0
|
|
20240308,103200,125103420,13640,13640,13640,13640,200
|
|
20240308,103100,122375420,13640,13640,13640,13640,1
|
|
20240308,103000,122361780,13570,13570,13570,13570,1
|
|
20240308,102900,122348210,13650,13650,13650,13650,0
|
|
20240308,102800,122348210,13650,13650,13650,13650,0
|
|
20240308,102700,122348210,13650,13650,13650,13650,55
|
|
20240308,102600,121597460,13560,13590,13590,13560,431
|
|
20240308,102500,115745370,13590,13590,13590,13590,0
|
|
20240308,102400,115745370,13590,13590,13590,13590,0
|
|
20240308,102300,115745370,13590,13590,13590,13590,20
|
|
20240308,102200,115473570,13600,13600,13600,13600,68
|
|
20240308,102100,114548770,13600,13600,13600,13600,0
|
|
20240308,102000,114548770,13600,13600,13600,13600,763
|
|
20240308,101900,104171970,13600,13590,13600,13590,107
|
|
20240308,101800,102717810,13590,13590,13590,13590,0
|
|
20240308,101700,102717810,13590,13590,13590,13590,0
|
|
20240308,101600,102717810,13590,13590,13590,13590,29
|
|
20240308,101500,102323700,13590,13590,13590,13590,0
|
|
20240308,101400,102323700,13590,13590,13590,13590,0
|
|
20240308,101300,102323700,13590,13590,13590,13590,0
|
|
20240308,101200,102323700,13590,13590,13590,13590,0
|
|
20240308,101100,102323700,13590,13590,13590,13590,1
|
|
20240308,101000,102310110,13590,13590,13590,13590,0
|
|
20240308,100900,102310110,13590,13600,13600,13590,219
|
|
20240308,100800,99332780,13650,13650,13650,13650,0
|
|
20240308,100700,99332780,13650,13650,13650,13650,1
|
|
20240308,100600,99319130,13600,13600,13600,13600,150
|
|
20240308,100500,97279130,13600,13600,13600,13600,10
|
|
20240308,100400,97143130,13600,13600,13600,13600,0
|
|
20240308,100300,97143130,13600,13600,13600,13600,0
|
|
20240308,100200,97143130,13600,13690,13690,13600,627
|
|
20240308,100100,88614040,13690,13690,13690,13690,0
|
|
20240308,100000,88614040,13690,13690,13690,13690,3
|
|
20240308,095900,88572970,13700,13700,13700,13700,0
|
|
20240308,095800,88572970,13700,13700,13700,13700,0
|
|
20240308,095700,88572970,13700,13700,13700,13700,37
|
|
20240308,095600,88066070,13620,13620,13620,13620,0
|
|
20240308,095500,88066070,13620,13680,13680,13620,11
|
|
20240308,095400,87915650,13710,13710,13720,13710,411
|
|
20240308,095300,82280470,13710,13710,13710,13710,0
|
|
20240308,095200,82280470,13710,13600,13710,13600,234
|
|
20240308,095100,79096150,13600,13610,13610,13600,602
|
|
20240308,095000,70906410,13620,13670,13670,13620,653
|
|
20240308,094900,62007710,13670,13670,13670,13670,1
|
|
20240308,094800,61994040,13730,13730,13730,13730,10
|
|
20240308,094700,61856740,13740,13740,13740,13740,37
|
|
20240308,094600,61348360,13740,13740,13740,13740,0
|
|
20240308,094500,61348360,13740,13740,13750,13740,60
|
|
20240308,094400,60523760,13790,13790,13790,13790,0
|
|
20240308,094300,60523760,13790,13750,13790,13750,37
|
|
20240308,094200,60013950,13750,13740,13750,13740,504
|
|
20240308,094100,53085670,13750,13730,13750,13730,39
|
|
20240308,094000,52549660,13730,13740,13740,13620,52
|
|
20240308,093900,51841190,13740,13750,13750,13740,53
|
|
20240308,093800,51112470,13750,13740,13750,13740,134
|
|
20240308,093700,49271290,13740,13740,13740,13740,1
|
|
20240308,093600,49257550,13750,13750,13750,13750,2
|
|
20240308,093500,49230050,13750,13740,13750,13740,15
|
|
20240308,093400,49023940,13750,13670,13750,13670,37
|
|
20240308,093300,48516990,13610,13750,13750,13610,56
|
|
20240308,093200,47754550,13750,13740,13750,13610,18
|
|
20240308,093100,47508090,13760,13760,13760,13760,2
|
|
20240308,093000,47480570,13770,13750,13770,13750,39
|
|
20240308,092900,46943740,13730,13730,13730,13730,8
|
|
20240308,092800,46833900,13730,13550,13730,13550,1001
|
|
20240308,092700,33209960,13600,13580,13600,13550,459
|
|
20240308,092600,26984760,13580,13580,13580,13580,5
|
|
20240308,092500,26916860,13600,13590,13600,13590,20
|
|
20240308,092400,26644960,13590,13600,13600,13590,75
|
|
20240308,092300,25625090,13610,13610,13610,13610,11
|
|
20240308,092200,25475380,13610,13610,13610,13610,332
|
|
20240308,092100,20956860,13610,13610,13610,13610,10
|
|
20240308,092000,20820760,13600,13600,13600,13600,48
|
|
20240308,091900,20167960,13600,13600,13600,13600,3
|
|
20240308,091800,20127160,13610,13610,13610,13610,126
|
|
20240308,091700,18412300,13610,13660,13660,13610,135
|
|
20240308,091600,16574800,13660,13660,13660,13660,0
|
|
20240308,091500,16574800,13660,13660,13660,13660,0
|
|
20240308,091400,16574800,13660,13660,13660,13660,3
|
|
20240308,091300,16533820,13670,13620,13670,13620,3
|
|
20240308,091200,16492900,13600,13620,13620,13600,384
|
|
20240308,091100,11268820,13620,13640,13640,13620,106
|
|
20240308,091000,9824060,13640,13640,13640,13640,50
|
|
20240308,090900,9142060,13710,13710,13710,13710,1
|
|
20240308,090800,9128350,13650,13650,13650,13650,232
|
|
20240308,090700,5961550,13790,13660,13790,13650,101
|
|
20240308,090600,4582400,13820,13820,13820,13820,0
|
|
20240308,090500,4582400,13820,13820,13820,13820,5
|
|
20240308,090400,4513300,13840,13820,13840,13820,220
|
|
20240308,090300,1468810,13840,13840,13840,13840,2
|
|
20240308,090200,1441130,13890,13890,13890,13890,0
|
|
20240308,090100,1441130,13890,13890,13890,13890,0
|
|
20240308,090000,1441130,13890,13560,13890,13560,104
|