681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,201800,276146590,13690,13690,13690,13690,242
|
|
20240325,201700,276146590,13690,13690,13690,13690,0
|
|
20240325,201600,276146590,13690,13690,13690,13690,0
|
|
20240325,201500,276146590,13690,13690,13690,13690,0
|
|
20240325,201400,276146590,13690,13690,13690,13690,0
|
|
20240325,201300,276146590,13690,13690,13690,13690,0
|
|
20240325,201200,276146590,13690,13690,13690,13690,0
|
|
20240325,201100,276146590,13690,13690,13690,13690,0
|
|
20240325,201000,276146590,13690,13690,13690,13690,0
|
|
20240325,200900,276146590,13690,13690,13690,13690,0
|
|
20240325,200800,276146590,13690,13690,13690,13690,0
|
|
20240325,200700,276146590,13690,13690,13690,13690,0
|
|
20240325,200600,276146590,13690,13690,13690,13690,0
|
|
20240325,200500,276146590,13690,13690,13690,13690,0
|
|
20240325,200400,276146590,13690,13690,13690,13690,0
|
|
20240325,200300,276146590,13690,13690,13690,13690,0
|
|
20240325,200200,276146590,13690,13690,13690,13690,0
|
|
20240325,200100,276146590,13690,13690,13690,13690,0
|
|
20240325,200000,276146590,13690,13690,13690,13690,0
|
|
20240325,195900,276146590,13690,13690,13690,13690,0
|
|
20240325,195800,276146590,13690,13690,13690,13690,0
|
|
20240325,195700,276146590,13690,13690,13690,13690,0
|
|
20240325,195600,276146590,13690,13690,13690,13690,0
|
|
20240325,195500,276146590,13690,13690,13690,13690,0
|
|
20240325,195400,276146590,13690,13690,13690,13690,0
|
|
20240325,195300,276146590,13690,13690,13690,13690,0
|
|
20240325,195200,276146590,13690,13690,13690,13690,0
|
|
20240325,195100,276146590,13690,13690,13690,13690,0
|
|
20240325,195000,276146590,13690,13690,13690,13690,0
|
|
20240325,194900,276146590,13690,13690,13690,13690,0
|
|
20240325,194800,276146590,13690,13690,13690,13690,242
|
|
20240325,194700,276146590,13690,13690,13690,13690,0
|
|
20240325,194600,276146590,13690,13690,13690,13690,0
|
|
20240325,194500,276146590,13690,13690,13690,13690,0
|
|
20240325,194400,276146590,13690,13690,13690,13690,0
|
|
20240325,194300,276146590,13690,13690,13690,13690,0
|
|
20240325,194200,276146590,13690,13690,13690,13690,0
|
|
20240325,194100,276146590,13690,13690,13690,13690,0
|
|
20240325,194000,276146590,13690,13690,13690,13690,0
|
|
20240325,193900,276146590,13690,13690,13690,13690,0
|
|
20240325,193800,276146590,13690,13690,13690,13690,0
|
|
20240325,193700,276146590,13690,13690,13690,13690,0
|
|
20240325,193600,276146590,13690,13690,13690,13690,0
|
|
20240325,193500,276146590,13690,13690,13690,13690,0
|
|
20240325,193400,276146590,13690,13690,13690,13690,0
|
|
20240325,193300,276146590,13690,13690,13690,13690,0
|
|
20240325,193200,276146590,13690,13690,13690,13690,0
|
|
20240325,193100,276146590,13690,13690,13690,13690,0
|
|
20240325,193000,276146590,13690,13690,13690,13690,0
|
|
20240325,192900,276146590,13690,13690,13690,13690,0
|
|
20240325,192800,276146590,13690,13690,13690,13690,0
|
|
20240325,192700,276146590,13690,13690,13690,13690,0
|
|
20240325,192600,276146590,13690,13690,13690,13690,0
|
|
20240325,192500,276146590,13690,13690,13690,13690,0
|
|
20240325,192400,276146590,13690,13690,13690,13690,0
|
|
20240325,192300,276146590,13690,13690,13690,13690,0
|
|
20240325,192200,276146590,13690,13690,13690,13690,0
|
|
20240325,192100,276146590,13690,13690,13690,13690,0
|
|
20240325,192000,276146590,13690,13690,13690,13690,0
|
|
20240325,191900,276146590,13690,13690,13690,13690,0
|
|
20240325,191800,276146590,13690,13690,13690,13690,242
|
|
20240325,191700,276146590,13690,13690,13690,13690,0
|
|
20240325,191600,276146590,13690,13690,13690,13690,0
|
|
20240325,191500,276146590,13690,13690,13690,13690,0
|
|
20240325,191400,276146590,13690,13690,13690,13690,0
|
|
20240325,191300,276146590,13690,13690,13690,13690,0
|
|
20240325,191200,276146590,13690,13690,13690,13690,0
|
|
20240325,191100,276146590,13690,13690,13690,13690,0
|
|
20240325,191000,276146590,13690,13690,13690,13690,0
|
|
20240325,190900,276146590,13690,13690,13690,13690,0
|
|
20240325,190800,276146590,13690,13690,13690,13690,0
|
|
20240325,190700,276146590,13690,13690,13690,13690,0
|
|
20240325,190600,276146590,13690,13690,13690,13690,0
|
|
20240325,190500,276146590,13690,13690,13690,13690,0
|
|
20240325,190400,276146590,13690,13690,13690,13690,0
|
|
20240325,190300,276146590,13690,13690,13690,13690,0
|
|
20240325,190200,276146590,13690,13690,13690,13690,0
|
|
20240325,190100,276146590,13690,13690,13690,13690,0
|
|
20240325,190000,276146590,13690,13690,13690,13690,0
|
|
20240325,185900,276146590,13690,13690,13690,13690,0
|
|
20240325,185800,276146590,13690,13690,13690,13690,0
|
|
20240325,185700,276146590,13690,13690,13690,13690,0
|
|
20240325,185600,276146590,13690,13690,13690,13690,0
|
|
20240325,185500,276146590,13690,13690,13690,13690,0
|
|
20240325,185400,276146590,13690,13690,13690,13690,0
|
|
20240325,185300,276146590,13690,13690,13690,13690,0
|
|
20240325,185200,276146590,13690,13690,13690,13690,0
|
|
20240325,185100,276146590,13690,13690,13690,13690,0
|
|
20240325,185000,276146590,13690,13690,13690,13690,0
|
|
20240325,184900,276146590,13690,13690,13690,13690,0
|
|
20240325,184800,276146590,13690,13690,13690,13690,242
|
|
20240325,184700,276146590,13690,13690,13690,13690,0
|
|
20240325,184600,276146590,13690,13690,13690,13690,0
|
|
20240325,184500,276146590,13690,13690,13690,13690,0
|
|
20240325,184400,276146590,13690,13690,13690,13690,0
|
|
20240325,184300,276146590,13690,13690,13690,13690,0
|
|
20240325,184200,276146590,13690,13690,13690,13690,0
|
|
20240325,184100,276146590,13690,13690,13690,13690,0
|
|
20240325,184000,276146590,13690,13690,13690,13690,0
|
|
20240325,183900,276146590,13690,13690,13690,13690,0
|
|
20240325,183800,276146590,13690,13690,13690,13690,0
|
|
20240325,183700,276146590,13690,13690,13690,13690,0
|
|
20240325,183600,276146590,13690,13690,13690,13690,0
|
|
20240325,183500,276146590,13690,13690,13690,13690,0
|
|
20240325,183400,276146590,13690,13690,13690,13690,0
|
|
20240325,183300,276146590,13690,13690,13690,13690,0
|
|
20240325,183200,276146590,13690,13690,13690,13690,0
|
|
20240325,183100,276146590,13690,13690,13690,13690,0
|
|
20240325,183000,276146590,13690,13690,13690,13690,0
|
|
20240325,182900,276146590,13690,13690,13690,13690,0
|
|
20240325,182800,276146590,13690,13690,13690,13690,0
|
|
20240325,182700,276146590,13690,13690,13690,13690,0
|
|
20240325,182600,276146590,13690,13690,13690,13690,0
|
|
20240325,182500,276146590,13690,13690,13690,13690,0
|
|
20240325,182400,276146590,13690,13690,13690,13690,0
|
|
20240325,182300,276146590,13690,13690,13690,13690,0
|
|
20240325,182200,276146590,13690,13690,13690,13690,0
|
|
20240325,182100,276146590,13690,13690,13690,13690,0
|
|
20240325,182000,276146590,13690,13690,13690,13690,0
|
|
20240325,181900,276146590,13690,13690,13690,13690,0
|
|
20240325,181800,276146590,13690,13690,13690,13690,242
|
|
20240325,181700,276146590,13690,13690,13690,13690,0
|
|
20240325,181600,276146590,13690,13690,13690,13690,0
|
|
20240325,181500,276146590,13690,13690,13690,13690,0
|
|
20240325,181400,276146590,13690,13690,13690,13690,0
|
|
20240325,181300,276146590,13690,13690,13690,13690,0
|
|
20240325,181200,276146590,13690,13690,13690,13690,0
|
|
20240325,181100,276146590,13690,13690,13690,13690,0
|
|
20240325,181000,276146590,13690,13690,13690,13690,0
|
|
20240325,180900,276146590,13690,13690,13690,13690,0
|
|
20240325,180800,276146590,13690,13690,13690,13690,0
|
|
20240325,180700,276146590,13690,13690,13690,13690,0
|
|
20240325,180600,276146590,13690,13690,13690,13690,0
|
|
20240325,180500,276146590,13690,13690,13690,13690,0
|
|
20240325,180400,276146590,13690,13690,13690,13690,0
|
|
20240325,180300,276146590,13690,13690,13690,13690,0
|
|
20240325,180200,276146590,13690,13690,13690,13690,0
|
|
20240325,180100,276146590,13690,13690,13690,13690,0
|
|
20240325,180000,276146590,13690,13690,13690,13690,0
|
|
20240325,175900,276146590,13690,13690,13690,13690,0
|
|
20240325,175800,276146590,13690,13690,13690,13690,0
|
|
20240325,175700,276146590,13690,13690,13690,13690,0
|
|
20240325,175600,276146590,13690,13690,13690,13690,0
|
|
20240325,175500,276146590,13690,13690,13690,13690,0
|
|
20240325,175400,276146590,13690,13690,13690,13690,0
|
|
20240325,175300,276146590,13690,13690,13690,13690,0
|
|
20240325,175200,276146590,13690,13690,13690,13690,0
|
|
20240325,175100,276146590,13690,13690,13690,13690,0
|
|
20240325,175000,276146590,13690,13690,13690,13690,0
|
|
20240325,174900,276146590,13690,13690,13690,13690,0
|
|
20240325,174800,276146590,13690,13690,13690,13690,242
|
|
20240325,174700,276146590,13690,13690,13690,13690,0
|
|
20240325,174600,276146590,13690,13690,13690,13690,0
|
|
20240325,174500,276146590,13690,13690,13690,13690,0
|
|
20240325,174400,276146590,13690,13690,13690,13690,0
|
|
20240325,174300,276146590,13690,13690,13690,13690,0
|
|
20240325,174200,276146590,13690,13690,13690,13690,0
|
|
20240325,174100,276146590,13690,13690,13690,13690,0
|
|
20240325,174000,276146590,13690,13690,13690,13690,0
|
|
20240325,173900,276146590,13690,13690,13690,13690,0
|
|
20240325,173800,276146590,13690,13690,13690,13690,0
|
|
20240325,173700,276146590,13690,13690,13690,13690,0
|
|
20240325,173600,276146590,13690,13690,13690,13690,0
|
|
20240325,173500,276146590,13690,13690,13690,13690,0
|
|
20240325,173400,276146590,13690,13690,13690,13690,0
|
|
20240325,173300,276146590,13690,13690,13690,13690,0
|
|
20240325,173200,276146590,13690,13690,13690,13690,0
|
|
20240325,173100,276146590,13690,13690,13690,13690,0
|
|
20240325,173000,276146590,13690,13690,13690,13690,0
|
|
20240325,172900,276146590,13690,13690,13690,13690,0
|
|
20240325,172800,276146590,13690,13690,13690,13690,0
|
|
20240325,172700,276146590,13690,13690,13690,13690,0
|
|
20240325,172600,276146590,13690,13690,13690,13690,0
|
|
20240325,172500,276146590,13690,13690,13690,13690,0
|
|
20240325,172400,276146590,13690,13690,13690,13690,0
|
|
20240325,172300,276146590,13690,13690,13690,13690,0
|
|
20240325,172200,276146590,13690,13690,13690,13690,0
|
|
20240325,172100,276146590,13690,13690,13690,13690,0
|
|
20240325,172000,276146590,13690,13690,13690,13690,0
|
|
20240325,171900,276146590,13690,13690,13690,13690,0
|
|
20240325,171800,276146590,13690,13690,13690,13690,242
|
|
20240325,171700,276146590,13690,13690,13690,13690,0
|
|
20240325,171600,276146590,13690,13690,13690,13690,0
|
|
20240325,171500,276146590,13690,13690,13690,13690,0
|
|
20240325,171400,276146590,13690,13690,13690,13690,0
|
|
20240325,171300,276146590,13690,13690,13690,13690,0
|
|
20240325,171200,276146590,13690,13690,13690,13690,0
|
|
20240325,171100,276146590,13690,13690,13690,13690,0
|
|
20240325,171000,276146590,13690,13690,13690,13690,0
|
|
20240325,170900,276146590,13690,13690,13690,13690,0
|
|
20240325,170800,276146590,13690,13690,13690,13690,0
|
|
20240325,170700,276146590,13690,13690,13690,13690,0
|
|
20240325,170600,276146590,13690,13690,13690,13690,0
|
|
20240325,170500,276146590,13690,13690,13690,13690,0
|
|
20240325,170400,276146590,13690,13690,13690,13690,0
|
|
20240325,170300,276146590,13690,13690,13690,13690,0
|
|
20240325,170200,276146590,13690,13690,13690,13690,0
|
|
20240325,170100,276146590,13690,13690,13690,13690,0
|
|
20240325,170000,276146590,13690,13690,13690,13690,0
|
|
20240325,165900,276146590,13690,13690,13690,13690,0
|
|
20240325,165800,276146590,13690,13690,13690,13690,0
|
|
20240325,165700,276146590,13690,13690,13690,13690,0
|
|
20240325,165600,276146590,13690,13690,13690,13690,0
|
|
20240325,165500,276146590,13690,13690,13690,13690,0
|
|
20240325,165400,276146590,13690,13690,13690,13690,0
|
|
20240325,165300,276146590,13690,13690,13690,13690,0
|
|
20240325,165200,276146590,13690,13690,13690,13690,0
|
|
20240325,165100,276146590,13690,13690,13690,13690,0
|
|
20240325,165000,276146590,13690,13690,13690,13690,0
|
|
20240325,164900,276146590,13690,13690,13690,13690,0
|
|
20240325,164800,276146590,13690,13690,13690,13690,242
|
|
20240325,164700,276146590,13690,13690,13690,13690,0
|
|
20240325,164600,276146590,13690,13690,13690,13690,0
|
|
20240325,164500,276146590,13690,13690,13690,13690,0
|
|
20240325,164400,276146590,13690,13690,13690,13690,0
|
|
20240325,164300,276146590,13690,13690,13690,13690,0
|
|
20240325,164200,276146590,13690,13690,13690,13690,0
|
|
20240325,164100,276146590,13690,13690,13690,13690,0
|
|
20240325,164000,276146590,13690,13690,13690,13690,0
|
|
20240325,163900,276146590,13690,13690,13690,13690,0
|
|
20240325,163800,276146590,13690,13690,13690,13690,0
|
|
20240325,163700,276146590,13690,13690,13690,13690,0
|
|
20240325,163600,276146590,13690,13690,13690,13690,0
|
|
20240325,163500,276146590,13690,13690,13690,13690,0
|
|
20240325,163400,276146590,13690,13690,13690,13690,0
|
|
20240325,163300,276146590,13690,13690,13690,13690,0
|
|
20240325,163200,276146590,13690,13690,13690,13690,0
|
|
20240325,163100,276146590,13690,13690,13690,13690,0
|
|
20240325,163000,276146590,13690,13690,13690,13690,0
|
|
20240325,162900,276146590,13690,13690,13690,13690,0
|
|
20240325,162800,276146590,13690,13690,13690,13690,0
|
|
20240325,162700,276146590,13690,13690,13690,13690,0
|
|
20240325,162600,276146590,13690,13690,13690,13690,0
|
|
20240325,162500,276146590,13690,13690,13690,13690,0
|
|
20240325,162400,276146590,13690,13690,13690,13690,0
|
|
20240325,162300,276146590,13690,13690,13690,13690,0
|
|
20240325,162200,276146590,13690,13690,13690,13690,0
|
|
20240325,162100,276146590,13690,13690,13690,13690,0
|
|
20240325,162000,276146590,13690,13690,13690,13690,0
|
|
20240325,161900,276146590,13690,13690,13690,13690,0
|
|
20240325,161800,276146590,13690,13690,13690,13690,242
|
|
20240325,161700,276146590,13690,13690,13690,13690,0
|
|
20240325,161600,276146590,13690,13690,13690,13690,0
|
|
20240325,161500,276146590,13690,13690,13690,13690,0
|
|
20240325,161400,276146590,13690,13690,13690,13690,0
|
|
20240325,161300,276146590,13690,13690,13690,13690,0
|
|
20240325,161200,276146590,13690,13690,13690,13690,0
|
|
20240325,161100,276146590,13690,13690,13690,13690,0
|
|
20240325,161000,276146590,13690,13690,13690,13690,0
|
|
20240325,160900,276146590,13690,13690,13690,13690,0
|
|
20240325,160800,276146590,13690,13690,13690,13690,0
|
|
20240325,160700,276146590,13690,13690,13690,13690,0
|
|
20240325,160600,276146590,13690,13690,13690,13690,0
|
|
20240325,160500,276146590,13690,13690,13690,13690,0
|
|
20240325,160400,276146590,13690,13690,13690,13690,0
|
|
20240325,160300,276146590,13690,13690,13690,13690,0
|
|
20240325,160200,276146590,13690,13690,13690,13690,0
|
|
20240325,160100,276146590,13690,13690,13690,13690,0
|
|
20240325,160000,276146590,13690,13690,13690,13690,0
|
|
20240325,155900,276146590,13690,13690,13690,13690,0
|
|
20240325,155800,276146590,13690,13690,13690,13690,0
|
|
20240325,155700,276146590,13690,13690,13690,13690,0
|
|
20240325,155600,276146590,13690,13690,13690,13690,0
|
|
20240325,155500,276146590,13690,13690,13690,13690,0
|
|
20240325,155400,276146590,13690,13690,13690,13690,0
|
|
20240325,155300,276146590,13690,13690,13690,13690,0
|
|
20240325,155200,276146590,13690,13690,13690,13690,0
|
|
20240325,155100,276146590,13690,13690,13690,13690,0
|
|
20240325,155000,276146590,13690,13690,13690,13690,0
|
|
20240325,154900,276146590,13690,13690,13690,13690,0
|
|
20240325,154800,276146590,13690,13690,13690,13690,242
|
|
20240325,154700,276146590,13690,13690,13690,13690,0
|
|
20240325,154600,276146590,13690,13690,13690,13690,0
|
|
20240325,154500,276146590,13690,13690,13690,13690,0
|
|
20240325,154400,276146590,13690,13690,13690,13690,0
|
|
20240325,154300,276146590,13690,13690,13690,13690,0
|
|
20240325,154200,276146590,13690,13690,13690,13690,0
|
|
20240325,154100,276146590,13690,13690,13690,13690,0
|
|
20240325,154000,276146590,13690,13690,13690,13690,0
|
|
20240325,153900,276146590,13690,13690,13690,13690,0
|
|
20240325,153800,276146590,13690,13690,13690,13690,0
|
|
20240325,153700,276146590,13690,13690,13690,13690,0
|
|
20240325,153600,276146590,13690,13690,13690,13690,0
|
|
20240325,153500,276146590,13690,13690,13690,13690,0
|
|
20240325,153400,276146590,13690,13690,13690,13690,0
|
|
20240325,153300,276146590,13690,13690,13690,13690,0
|
|
20240325,153200,276146590,13690,13690,13690,13690,0
|
|
20240325,153100,276146590,13690,13690,13690,13690,0
|
|
20240325,153000,276146590,13690,13690,13690,13690,242
|
|
20240325,152900,272833610,13690,13690,13690,13690,0
|
|
20240325,152800,272833610,13690,13690,13690,13690,0
|
|
20240325,152700,272833610,13690,13690,13690,13690,0
|
|
20240325,152600,272833610,13690,13690,13690,13690,0
|
|
20240325,152500,272833610,13690,13690,13690,13690,0
|
|
20240325,152400,272833610,13690,13690,13690,13690,0
|
|
20240325,152300,272833610,13690,13690,13690,13690,0
|
|
20240325,152200,272833610,13690,13690,13690,13690,0
|
|
20240325,152100,272833610,13690,13690,13690,13690,0
|
|
20240325,152000,272833610,13690,13690,13690,13690,0
|
|
20240325,151900,272833610,13690,13620,13690,13610,202
|
|
20240325,151800,270078080,13620,13620,13620,13620,0
|
|
20240325,151700,270078080,13620,13620,13620,13620,7
|
|
20240325,151600,269982740,13620,13630,13630,13620,10
|
|
20240325,151500,269846470,13620,13620,13620,13620,0
|
|
20240325,151400,269846470,13620,13620,13620,13620,28
|
|
20240325,151300,269465110,13620,13620,13620,13620,3
|
|
20240325,151200,269424250,13620,13620,13620,13620,121
|
|
20240325,151100,267776230,13620,13640,13640,13620,39
|
|
20240325,151000,267244850,13640,13620,13640,13620,27
|
|
20240325,150900,266876610,13640,13650,13650,13640,5
|
|
20240325,150800,266808400,13650,13650,13650,13650,1
|
|
20240325,150700,266794750,13650,13650,13650,13650,19
|
|
20240325,150600,266535400,13650,13650,13650,13650,0
|
|
20240325,150500,266535400,13650,13650,13650,13650,66
|
|
20240325,150400,265634500,13680,13680,13680,13680,0
|
|
20240325,150300,265634500,13680,13650,13680,13650,7
|
|
20240325,150200,265538880,13680,13680,13680,13680,1
|
|
20240325,150100,265525200,13610,13680,13680,13610,39
|
|
20240325,150000,264993710,13680,13680,13680,13680,1
|
|
20240325,145900,264980030,13670,13670,13670,13670,30
|
|
20240325,145800,264569930,13680,13680,13680,13680,0
|
|
20240325,145700,264569930,13680,13670,13680,13670,27
|
|
20240325,145600,264200670,13670,13670,13670,13670,50
|
|
20240325,145500,263517170,13670,13670,13670,13670,1
|
|
20240325,145400,263503500,13600,13670,13670,13600,21
|
|
20240325,145300,263216850,13670,13670,13670,13670,1
|
|
20240325,145200,263203180,13670,13670,13670,13670,0
|
|
20240325,145100,263203180,13670,13600,13670,13600,13
|
|
20240325,145000,263025610,13580,13580,13580,13580,0
|
|
20240325,144900,263025610,13580,13580,13580,13580,6
|
|
20240325,144800,262944130,13680,13680,13680,13680,4
|
|
20240325,144700,262889410,13680,13680,13680,13680,0
|
|
20240325,144600,262889410,13680,13680,13680,13680,0
|
|
20240325,144500,262889410,13680,13680,13680,13680,0
|
|
20240325,144400,262889410,13680,13680,13680,13680,0
|
|
20240325,144300,262889410,13680,13680,13680,13680,0
|
|
20240325,144200,262889410,13680,13680,13680,13680,26
|
|
20240325,144100,262533730,13640,13580,13640,13580,14
|
|
20240325,144000,262343210,13590,13590,13590,13590,2
|
|
20240325,143900,262316030,13680,13680,13680,13680,0
|
|
20240325,143800,262316030,13680,13680,13680,13680,1
|
|
20240325,143700,262302350,13680,13680,13680,13680,55
|
|
20240325,143600,261549950,13680,13580,13680,13580,6
|
|
20240325,143500,261468190,13580,13580,13580,13580,0
|
|
20240325,143400,261468190,13580,13580,13580,13580,20
|
|
20240325,143300,261196590,13580,13580,13580,13580,0
|
|
20240325,143200,261196590,13580,13620,13680,13580,89
|
|
20240325,143100,259985910,13620,13620,13620,13620,0
|
|
20240325,143000,259985910,13620,13620,13620,13620,0
|
|
20240325,142900,259985910,13620,13620,13620,13620,0
|
|
20240325,142800,259985910,13620,13620,13620,13620,0
|
|
20240325,142700,259985910,13620,13620,13620,13620,5
|
|
20240325,142600,259917810,13620,13620,13620,13620,10
|
|
20240325,142500,259781610,13620,13600,13620,13600,10
|
|
20240325,142400,259645550,13600,13580,13600,13580,60
|
|
20240325,142300,258829910,13580,13580,13580,13580,3
|
|
20240325,142200,258789170,13590,13590,13590,13590,2
|
|
20240325,142100,258761990,13580,13580,13580,13580,3
|
|
20240325,142000,258721250,13590,13590,13590,13590,2
|
|
20240325,141900,258694070,13580,13580,13580,13580,0
|
|
20240325,141800,258694070,13580,13600,13600,13580,103
|
|
20240325,141700,257293430,13600,13600,13600,13600,0
|
|
20240325,141600,257293430,13600,13610,13610,13600,4
|
|
20240325,141500,257239020,13600,13600,13600,13600,2
|
|
20240325,141400,257211820,13600,13600,13600,13600,3
|
|
20240325,141300,257171020,13610,13610,13610,13610,0
|
|
20240325,141200,257171020,13610,13610,13610,13610,0
|
|
20240325,141100,257171020,13610,13610,13610,13610,76
|
|
20240325,141000,256136660,13600,13600,13600,13600,0
|
|
20240325,140900,256136660,13600,13600,13600,13600,0
|
|
20240325,140800,256136660,13600,13600,13600,13600,3
|
|
20240325,140700,256095860,13600,13600,13600,13600,0
|
|
20240325,140600,256095860,13600,13600,13600,13600,0
|
|
20240325,140500,256095860,13600,13600,13600,13600,0
|
|
20240325,140400,256095860,13600,13600,13600,13600,10
|
|
20240325,140300,255959860,13600,13600,13600,13600,0
|
|
20240325,140200,255959860,13600,13600,13600,13600,3
|
|
20240325,140100,255919060,13600,13600,13600,13600,0
|
|
20240325,140000,255919060,13600,13600,13600,13600,46
|
|
20240325,135900,255293460,13610,13600,13610,13600,4
|
|
20240325,135800,255239050,13600,13600,13600,13600,150
|
|
20240325,135700,253199050,13600,13610,13610,13600,362
|
|
20240325,135600,248272620,13610,13610,13610,13610,0
|
|
20240325,135500,248272620,13610,13610,13610,13610,3
|
|
20240325,135400,248231790,13610,13620,13620,13610,13
|
|
20240325,135300,248054830,13620,13620,13620,13620,0
|
|
20240325,135200,248054830,13620,13620,13620,13620,47
|
|
20240325,135100,247414690,13620,13620,13620,13620,0
|
|
20240325,135000,247414690,13620,13620,13620,13620,17
|
|
20240325,134900,247183150,13620,13620,13620,13620,1
|
|
20240325,134800,247169530,13620,13620,13620,13620,73
|
|
20240325,134700,246175270,13620,13620,13620,13620,3
|
|
20240325,134600,246134410,13620,13620,13620,13620,100
|
|
20240325,134500,244772410,13620,13620,13620,13620,0
|
|
20240325,134400,244772410,13620,13620,13620,13620,0
|
|
20240325,134300,244772410,13620,13620,13620,13620,0
|
|
20240325,134200,244772410,13620,13620,13620,13620,10
|
|
20240325,134100,244636210,13680,13670,13680,13670,25
|
|
20240325,134000,244294320,13620,13620,13620,13620,30
|
|
20240325,133900,243885720,13620,13620,13620,13620,0
|
|
20240325,133800,243885720,13620,13620,13620,13620,0
|
|
20240325,133700,243885720,13620,13620,13620,13620,0
|
|
20240325,133600,243885720,13620,13620,13620,13620,6
|
|
20240325,133500,243804000,13620,13620,13620,13620,0
|
|
20240325,133400,243804000,13620,13620,13620,13620,0
|
|
20240325,133300,243804000,13620,13620,13620,13620,0
|
|
20240325,133200,243804000,13620,13620,13620,13620,6
|
|
20240325,133100,243722280,13600,13600,13600,13600,0
|
|
20240325,133000,243722280,13600,13700,13700,13600,7
|
|
20240325,132900,243626980,13700,13700,13700,13700,0
|
|
20240325,132800,243626980,13700,13700,13700,13700,0
|
|
20240325,132700,243626980,13700,13700,13700,13700,0
|
|
20240325,132600,243626980,13700,13700,13700,13700,0
|
|
20240325,132500,243626980,13700,13700,13700,13700,0
|
|
20240325,132400,243626980,13700,13690,13700,13690,26
|
|
20240325,132300,243270910,13600,13600,13600,13600,9
|
|
20240325,132200,243148510,13600,13600,13600,13600,11
|
|
20240325,132100,242998910,13600,13600,13600,13600,0
|
|
20240325,132000,242998910,13600,13600,13600,13600,0
|
|
20240325,131900,242998910,13600,13600,13600,13600,0
|
|
20240325,131800,242998910,13600,13600,13600,13600,1
|
|
20240325,131700,242985310,13680,13680,13680,13680,0
|
|
20240325,131600,242985310,13680,13680,13680,13680,0
|
|
20240325,131500,242985310,13680,13700,13700,13680,67
|
|
20240325,131400,242068730,13690,13690,13690,13690,0
|
|
20240325,131300,242068730,13690,13690,13690,13690,240
|
|
20240325,131200,238783130,13690,13690,13690,13690,0
|
|
20240325,131100,238783130,13690,13690,13690,13690,0
|
|
20240325,131000,238783130,13690,13690,13690,13690,1
|
|
20240325,130900,238769440,13700,13700,13700,13700,0
|
|
20240325,130800,238769440,13700,13690,13700,13690,26
|
|
20240325,130700,238413380,13690,13690,13690,13690,0
|
|
20240325,130600,238413380,13690,13690,13690,13690,50
|
|
20240325,130500,237728880,13690,13690,13690,13690,0
|
|
20240325,130400,237728880,13690,13690,13690,13690,0
|
|
20240325,130300,237728880,13690,13680,13690,13680,37
|
|
20240325,130200,237222360,13580,13660,13690,13580,17
|
|
20240325,130100,236990070,13650,13650,13650,13650,139
|
|
20240325,130000,235092720,13650,13650,13650,13650,1
|
|
20240325,125900,235079070,13650,13650,13650,13650,0
|
|
20240325,125800,235079070,13650,13650,13650,13650,1
|
|
20240325,125700,235065420,13570,13610,13610,13570,212
|
|
20240325,125600,232187990,13650,13630,13650,13630,17
|
|
20240325,125500,231956230,13610,13610,13610,13610,41
|
|
20240325,125400,231398220,13620,13620,13620,13620,1
|
|
20240325,125300,231384600,13610,13610,13610,13610,41
|
|
20240325,125200,230826590,13610,13610,13610,13610,0
|
|
20240325,125100,230826590,13610,13600,13610,13600,27
|
|
20240325,125000,230459130,13580,13580,13580,13580,0
|
|
20240325,124900,230459130,13580,13580,13580,13580,0
|
|
20240325,124800,230459130,13580,13580,13580,13580,3
|
|
20240325,124700,230418390,13580,13570,13580,13570,30
|
|
20240325,124600,230011050,13570,13560,13570,13560,30
|
|
20240325,124500,229604110,13550,13550,13550,13550,44
|
|
20240325,124400,229007910,13550,13550,13550,13550,60
|
|
20240325,124300,228194910,13550,13550,13550,13550,0
|
|
20240325,124200,228194910,13550,13550,13550,13550,0
|
|
20240325,124100,228194910,13550,13550,13550,13550,6
|
|
20240325,124000,228113610,13550,13580,13580,13550,1026
|
|
20240325,123900,214186550,13580,13620,13620,13580,943
|
|
20240325,123800,201367120,13630,13630,13630,13630,1
|
|
20240325,123700,201353490,13620,13620,13620,13620,1
|
|
20240325,123600,201339870,13720,13720,13720,13720,0
|
|
20240325,123500,201339870,13720,13720,13720,13720,2
|
|
20240325,123400,201312430,13650,13650,13650,13650,0
|
|
20240325,123300,201312430,13650,13650,13650,13650,0
|
|
20240325,123200,201312430,13650,13650,13650,13650,0
|
|
20240325,123100,201312430,13650,13650,13650,13650,0
|
|
20240325,123000,201312430,13650,13620,13650,13620,16
|
|
20240325,122900,201094390,13620,13620,13620,13620,1
|
|
20240325,122800,201080770,13610,13610,13610,13610,3
|
|
20240325,122700,201039940,13610,13610,13610,13610,1
|
|
20240325,122600,201026330,13600,13600,13600,13600,33
|
|
20240325,122500,200577530,13600,13600,13600,13600,0
|
|
20240325,122400,200577530,13600,13600,13600,13600,3
|
|
20240325,122300,200536730,13600,13600,13600,13600,0
|
|
20240325,122200,200536730,13600,13600,13600,13600,0
|
|
20240325,122100,200536730,13600,13600,13600,13600,6
|
|
20240325,122000,200455130,13610,13610,13610,13610,0
|
|
20240325,121900,200455130,13610,13610,13610,13610,1
|
|
20240325,121800,200441520,13600,13600,13600,13600,0
|
|
20240325,121700,200441520,13600,13600,13600,13600,0
|
|
20240325,121600,200441520,13600,13600,13600,13600,0
|
|
20240325,121500,200441520,13600,13600,13600,13600,0
|
|
20240325,121400,200441520,13600,13600,13600,13600,0
|
|
20240325,121300,200441520,13600,13600,13600,13600,2
|
|
20240325,121200,200414320,13600,13600,13600,13600,3
|
|
20240325,121100,200373520,13600,13600,13600,13600,35
|
|
20240325,121000,199897520,13600,13600,13600,13600,0
|
|
20240325,120900,199897520,13600,13600,13600,13600,0
|
|
20240325,120800,199897520,13600,13600,13600,13600,3
|
|
20240325,120700,199856720,13600,13600,13600,13600,0
|
|
20240325,120600,199856720,13600,13600,13600,13600,9
|
|
20240325,120500,199734320,13600,13630,13630,13600,4
|
|
20240325,120400,199679890,13650,13650,13650,13650,18
|
|
20240325,120300,199434190,13730,13730,13730,13730,1
|
|
20240325,120200,199420460,13650,13650,13650,13650,0
|
|
20240325,120100,199420460,13650,13650,13650,13650,0
|
|
20240325,120000,199420460,13650,13650,13650,13650,6
|
|
20240325,115900,199338560,13730,13730,13730,13730,0
|
|
20240325,115800,199338560,13730,13730,13730,13730,0
|
|
20240325,115700,199338560,13730,13730,13730,13730,0
|
|
20240325,115600,199338560,13730,13730,13730,13730,0
|
|
20240325,115500,199338560,13730,13730,13730,13730,0
|
|
20240325,115400,199338560,13730,13730,13730,13730,5
|
|
20240325,115300,199269910,13740,13740,13740,13740,0
|
|
20240325,115200,199269910,13740,13740,13740,13740,5
|
|
20240325,115100,199201210,13740,13740,13740,13740,0
|
|
20240325,115000,199201210,13740,13740,13740,13740,0
|
|
20240325,114900,199201210,13740,13740,13740,13740,1
|
|
20240325,114800,199187470,13750,13750,13750,13750,0
|
|
20240325,114700,199187470,13750,13750,13750,13750,0
|
|
20240325,114600,199187470,13750,13750,13750,13750,1
|
|
20240325,114500,199173720,13710,13630,13710,13630,295
|
|
20240325,114400,195134110,13620,13600,13620,13600,19
|
|
20240325,114300,194875480,13560,13560,13560,13560,0
|
|
20240325,114200,194875480,13560,13560,13560,13560,0
|
|
20240325,114100,194875480,13560,13560,13560,13560,0
|
|
20240325,114000,194875480,13560,13560,13560,13560,0
|
|
20240325,113900,194875480,13560,13560,13560,13560,95
|
|
20240325,113800,193587280,13620,13630,13630,13620,106
|
|
20240325,113700,192143060,13700,13700,13700,13700,0
|
|
20240325,113600,192143060,13700,13700,13700,13700,0
|
|
20240325,113500,192143060,13700,13700,13700,13700,3
|
|
20240325,113400,192101960,13710,13710,13710,13710,0
|
|
20240325,113300,192101960,13710,13710,13710,13710,0
|
|
20240325,113200,192101960,13710,13710,13710,13710,0
|
|
20240325,113100,192101960,13710,13710,13710,13710,0
|
|
20240325,113000,192101960,13710,13680,13710,13680,40
|
|
20240325,112900,191554700,13680,13680,13680,13680,0
|
|
20240325,112800,191554700,13680,13680,13680,13680,100
|
|
20240325,112700,190186700,13650,13650,13650,13650,0
|
|
20240325,112600,190186700,13650,13650,13650,13650,100
|
|
20240325,112500,188821700,13680,13680,13680,13680,10
|
|
20240325,112400,188684900,13710,13710,13710,13710,0
|
|
20240325,112300,188684900,13710,13690,13710,13690,50
|
|
20240325,112200,187999840,13710,13710,13710,13710,0
|
|
20240325,112100,187999840,13710,13710,13710,13710,300
|
|
20240325,112000,183886840,13710,13710,13710,13710,0
|
|
20240325,111900,183886840,13710,13710,13710,13710,30
|
|
20240325,111800,183475540,13710,13710,13710,13710,1
|
|
20240325,111700,183461830,13710,13710,13710,13710,0
|
|
20240325,111600,183461830,13710,13710,13710,13710,0
|
|
20240325,111500,183461830,13710,13680,13710,13680,139
|
|
20240325,111400,181558840,13700,13650,13700,13650,250
|
|
20240325,111300,178137860,13650,13650,13650,13650,3
|
|
20240325,111200,178096910,13640,13640,13640,13640,0
|
|
20240325,111100,178096910,13640,13630,13640,13630,90
|
|
20240325,111000,176869710,13620,13620,13620,13620,399
|
|
20240325,110900,171435330,13530,13530,13610,13530,44
|
|
20240325,110800,170837540,13530,13530,13530,13530,0
|
|
20240325,110700,170837540,13530,13530,13530,13530,0
|
|
20240325,110600,170837540,13530,13530,13530,13530,0
|
|
20240325,110500,170837540,13530,13530,13530,13530,0
|
|
20240325,110400,170837540,13530,13530,13530,13530,0
|
|
20240325,110300,170837540,13530,13530,13530,13530,3
|
|
20240325,110200,170796950,13540,13540,13540,13540,0
|
|
20240325,110100,170796950,13540,13540,13540,13540,1
|
|
20240325,110000,170783410,13520,13520,13520,13520,0
|
|
20240325,105900,170783410,13520,13560,13560,13520,79
|
|
20240325,105800,169714130,13580,13580,13580,13580,1
|
|
20240325,105700,169700550,13560,13560,13560,13560,22
|
|
20240325,105600,169402230,13560,13560,13560,13560,0
|
|
20240325,105500,169402230,13560,13560,13560,13560,0
|
|
20240325,105400,169402230,13560,13590,13590,13560,11
|
|
20240325,105300,169252770,13590,13590,13590,13590,0
|
|
20240325,105200,169252770,13590,13590,13590,13590,0
|
|
20240325,105100,169252770,13590,13590,13590,13590,2
|
|
20240325,105000,169225590,13590,13590,13590,13590,0
|
|
20240325,104900,169225590,13590,13590,13590,13590,0
|
|
20240325,104800,169225590,13590,13590,13590,13590,0
|
|
20240325,104700,169225590,13590,13590,13590,13590,15
|
|
20240325,104600,169021740,13590,13590,13590,13590,35
|
|
20240325,104500,168546090,13590,13590,13590,13590,1
|
|
20240325,104400,168532500,13560,13560,13560,13560,0
|
|
20240325,104300,168532500,13560,13540,13560,13540,335
|
|
20240325,104200,163993150,13530,13540,13540,13530,139
|
|
20240325,104100,162112090,13530,13530,13530,13530,0
|
|
20240325,104000,162112090,13530,13520,13530,13520,88
|
|
20240325,103900,160922290,13520,13520,13520,13520,0
|
|
20240325,103800,160922290,13520,13520,13520,13520,0
|
|
20240325,103700,160922290,13520,13530,13530,13520,14
|
|
20240325,103600,160733000,13530,13530,13530,13530,147
|
|
20240325,103500,158744090,13530,13530,13530,13520,53
|
|
20240325,103400,158027480,13520,13520,13520,13520,0
|
|
20240325,103300,158027480,13520,13520,13520,13520,0
|
|
20240325,103200,158027480,13520,13520,13520,13520,0
|
|
20240325,103100,158027480,13520,13530,13530,13520,80
|
|
20240325,103000,156945560,13520,13560,13560,13520,366
|
|
20240325,102900,151988540,13560,13620,13620,13560,809
|
|
20240325,102800,140990870,13640,13640,13640,13640,0
|
|
20240325,102700,140990870,13640,13640,13640,13640,1
|
|
20240325,102600,140977230,13650,13650,13650,13650,0
|
|
20240325,102500,140977230,13650,13650,13650,13650,2
|
|
20240325,102400,140949930,13660,13660,13660,13660,0
|
|
20240325,102300,140949930,13660,13620,13660,13620,3
|
|
20240325,102200,140909030,13650,13650,13650,13650,8
|
|
20240325,102100,140799830,13660,13660,13660,13660,2
|
|
20240325,102000,140772510,13610,13610,13620,13610,21
|
|
20240325,101900,140486600,13610,13610,13610,13610,0
|
|
20240325,101800,140486600,13610,13610,13610,13610,6
|
|
20240325,101700,140404940,13610,13610,13610,13610,10
|
|
20240325,101600,140268840,13660,13610,13660,13610,116
|
|
20240325,101500,138687880,13610,13640,13660,13610,7
|
|
20240325,101400,138592400,13610,13610,13610,13610,0
|
|
20240325,101300,138592400,13610,13610,13610,13610,0
|
|
20240325,101200,138592400,13610,13610,13610,13610,10
|
|
20240325,101100,138456300,13610,13620,13620,13610,40
|
|
20240325,101000,137911860,13620,13620,13620,13620,13
|
|
20240325,100900,137734800,13620,13630,13630,13620,17
|
|
20240325,100800,137503210,13620,13620,13620,13620,3
|
|
20240325,100700,137462350,13630,13630,13630,13620,408
|
|
20240325,100600,131904430,13660,13640,13660,13630,111
|
|
20240325,100500,130390480,13660,13660,13660,13660,0
|
|
20240325,100400,130390480,13660,13660,13660,13660,1
|
|
20240325,100300,130376820,13640,13640,13640,13640,5
|
|
20240325,100200,130308620,13640,13670,13670,13640,2
|
|
20240325,100100,130281310,13680,13680,13680,13680,2
|
|
20240325,100000,130253950,13640,13680,13680,13640,108
|
|
20240325,095900,128779810,13650,13650,13650,13650,0
|
|
20240325,095800,128779810,13650,13650,13650,13650,181
|
|
20240325,095700,126309160,13660,13660,13660,13660,9
|
|
20240325,095600,126186220,13660,13670,13670,13660,380
|
|
20240325,095500,120993790,13730,13680,13730,13680,10
|
|
20240325,095400,120856660,13670,13670,13670,13670,9
|
|
20240325,095300,120733630,13670,13670,13670,13670,19
|
|
20240325,095200,120473900,13670,13670,13670,13670,102
|
|
20240325,095100,119079560,13670,13670,13670,13670,0
|
|
20240325,095000,119079560,13670,13670,13670,13670,10
|
|
20240325,094900,118942860,13670,13670,13670,13670,2
|
|
20240325,094800,118915520,13670,13670,13670,13670,1
|
|
20240325,094700,118901850,13720,13690,13720,13690,6
|
|
20240325,094600,118819580,13680,13670,13680,13670,13
|
|
20240325,094500,118641800,13660,13670,13670,13660,77
|
|
20240325,094400,117589510,13670,13670,13670,13670,3
|
|
20240325,094300,117548500,13670,13670,13670,13670,25
|
|
20240325,094200,117206750,13660,13670,13670,13660,182
|
|
20240325,094100,114719430,13680,13680,13680,13680,1
|
|
20240325,094000,114705750,13660,13660,13660,13660,4
|
|
20240325,093900,114651110,13660,13660,13660,13660,58
|
|
20240325,093800,113858830,13660,13660,13660,13660,0
|
|
20240325,093700,113858830,13660,13660,13660,13660,3
|
|
20240325,093600,113817850,13660,13670,13670,13660,169
|
|
20240325,093500,111507740,13670,13670,13670,13670,3
|
|
20240325,093400,111466730,13670,13680,13680,13670,803
|
|
20240325,093300,100485620,13680,13700,13700,13680,34
|
|
20240325,093200,100020140,13680,13690,13690,13680,214
|
|
20240325,093100,97090860,13690,13690,13690,13690,8
|
|
20240325,093000,96981340,13690,13700,13700,13690,152
|
|
20240325,092900,94899770,13700,13700,13700,13700,0
|
|
20240325,092800,94899770,13700,13700,13700,13700,165
|
|
20240325,092700,92639270,13700,13700,13700,13700,5
|
|
20240325,092600,92570770,13700,13700,13700,13700,112
|
|
20240325,092500,91036370,13700,13700,13700,13700,24
|
|
20240325,092400,90707570,13690,13690,13690,13690,162
|
|
20240325,092300,88489790,13690,13700,13700,13690,113
|
|
20240325,092200,86941720,13750,13750,13750,13750,101
|
|
20240325,092100,85552970,13700,13700,13700,13700,16
|
|
20240325,092000,85333770,13700,13710,13710,13700,112
|
|
20240325,091900,83798880,13710,13710,13710,13710,79
|
|
20240325,091800,82715790,13750,13750,13750,13750,0
|
|
20240325,091700,82715790,13750,13750,13750,13750,10
|
|
20240325,091600,82578290,13700,13700,13700,13700,8
|
|
20240325,091500,82468690,13700,13700,13700,13700,0
|
|
20240325,091400,82468690,13700,13700,13700,13700,5
|
|
20240325,091300,82400190,13840,13790,13840,13690,31
|
|
20240325,091200,81973770,13690,13730,13730,13690,206
|
|
20240325,091100,79147390,13730,13670,13730,13670,196
|
|
20240325,091000,76458530,13730,13670,13730,13660,464
|
|
20240325,090900,70115180,13670,13730,13730,13670,256
|
|
20240325,090800,66602710,13730,13730,13730,13730,11
|
|
20240325,090700,66451680,13730,13880,13880,13730,23
|
|
20240325,090600,66133640,13670,13900,13900,13670,981
|
|
20240325,090500,52642520,13940,13840,13940,13840,1232
|
|
20240325,090400,35590140,13790,13790,13790,13790,760
|
|
20240325,090300,25109740,13790,13810,13810,13790,53
|
|
20240325,090200,24378340,13820,13830,13840,13820,1349
|
|
20240325,090100,5732430,13830,13850,13980,13830,380
|
|
20240325,090000,470220,13830,13830,13830,13830,34
|