599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,185600,469500450,18910,18910,18910,18910,424
|
|
20240304,185500,469500450,18910,18910,18910,18910,0
|
|
20240304,185400,469500450,18910,18910,18910,18910,0
|
|
20240304,185300,469500450,18910,18910,18910,18910,0
|
|
20240304,185200,469500450,18910,18910,18910,18910,0
|
|
20240304,185100,469500450,18910,18910,18910,18910,0
|
|
20240304,185000,469500450,18910,18910,18910,18910,0
|
|
20240304,184900,469500450,18910,18910,18910,18910,0
|
|
20240304,184800,469500450,18910,18910,18910,18910,0
|
|
20240304,184700,469500450,18910,18910,18910,18910,0
|
|
20240304,184600,469500450,18910,18910,18910,18910,0
|
|
20240304,184500,469500450,18910,18910,18910,18910,0
|
|
20240304,184400,469500450,18910,18910,18910,18910,0
|
|
20240304,184300,469500450,18910,18910,18910,18910,0
|
|
20240304,184200,469500450,18910,18910,18910,18910,0
|
|
20240304,184100,469500450,18910,18910,18910,18910,0
|
|
20240304,184000,469500450,18910,18910,18910,18910,0
|
|
20240304,183900,469500450,18910,18910,18910,18910,0
|
|
20240304,183800,469500450,18910,18910,18910,18910,0
|
|
20240304,183700,469500450,18910,18910,18910,18910,0
|
|
20240304,183600,469500450,18910,18910,18910,18910,0
|
|
20240304,183500,469500450,18910,18910,18910,18910,0
|
|
20240304,183400,469500450,18910,18910,18910,18910,0
|
|
20240304,183300,469500450,18910,18910,18910,18910,0
|
|
20240304,183200,469500450,18910,18910,18910,18910,0
|
|
20240304,183100,469500450,18910,18910,18910,18910,0
|
|
20240304,183000,469500450,18910,18910,18910,18910,0
|
|
20240304,182900,469500450,18910,18910,18910,18910,0
|
|
20240304,182800,469500450,18910,18910,18910,18910,0
|
|
20240304,182700,469500450,18910,18910,18910,18910,0
|
|
20240304,182600,469500450,18910,18910,18910,18910,424
|
|
20240304,182500,469500450,18910,18910,18910,18910,0
|
|
20240304,182400,469500450,18910,18910,18910,18910,0
|
|
20240304,182300,469500450,18910,18910,18910,18910,0
|
|
20240304,182200,469500450,18910,18910,18910,18910,0
|
|
20240304,182100,469500450,18910,18910,18910,18910,0
|
|
20240304,182000,469500450,18910,18910,18910,18910,0
|
|
20240304,181900,469500450,18910,18910,18910,18910,0
|
|
20240304,181800,469500450,18910,18910,18910,18910,0
|
|
20240304,181700,469500450,18910,18910,18910,18910,0
|
|
20240304,181600,469500450,18910,18910,18910,18910,0
|
|
20240304,181500,469500450,18910,18910,18910,18910,0
|
|
20240304,181400,469500450,18910,18910,18910,18910,0
|
|
20240304,181300,469500450,18910,18910,18910,18910,0
|
|
20240304,181200,469500450,18910,18910,18910,18910,0
|
|
20240304,181100,469500450,18910,18910,18910,18910,0
|
|
20240304,181000,469500450,18910,18910,18910,18910,0
|
|
20240304,180900,469500450,18910,18910,18910,18910,0
|
|
20240304,180800,469500450,18910,18910,18910,18910,0
|
|
20240304,180700,469500450,18910,18910,18910,18910,0
|
|
20240304,180600,469500450,18910,18910,18910,18910,0
|
|
20240304,180500,469500450,18910,18910,18910,18910,0
|
|
20240304,180400,469500450,18910,18910,18910,18910,0
|
|
20240304,180300,469500450,18910,18910,18910,18910,0
|
|
20240304,180200,469500450,18910,18910,18910,18910,0
|
|
20240304,180100,469500450,18910,18910,18910,18910,0
|
|
20240304,180000,469500450,18910,18910,18910,18910,0
|
|
20240304,175900,469500450,18910,18910,18910,18910,0
|
|
20240304,175800,469500450,18910,18910,18910,18910,0
|
|
20240304,175700,469500450,18910,18910,18910,18910,0
|
|
20240304,175600,469500450,18910,18910,18910,18910,424
|
|
20240304,175500,469500450,18910,18910,18910,18910,0
|
|
20240304,175400,469500450,18910,18910,18910,18910,0
|
|
20240304,175300,469500450,18910,18910,18910,18910,0
|
|
20240304,175200,469500450,18910,18910,18910,18910,0
|
|
20240304,175100,469500450,18910,18910,18910,18910,0
|
|
20240304,175000,469500450,18910,18910,18910,18910,0
|
|
20240304,174900,469500450,18910,18910,18910,18910,0
|
|
20240304,174800,469500450,18910,18910,18910,18910,0
|
|
20240304,174700,469500450,18910,18910,18910,18910,0
|
|
20240304,174600,469500450,18910,18910,18910,18910,0
|
|
20240304,174500,469500450,18910,18910,18910,18910,0
|
|
20240304,174400,469500450,18910,18910,18910,18910,0
|
|
20240304,174300,469500450,18910,18910,18910,18910,0
|
|
20240304,174200,469500450,18910,18910,18910,18910,0
|
|
20240304,174100,469500450,18910,18910,18910,18910,0
|
|
20240304,174000,469500450,18910,18910,18910,18910,0
|
|
20240304,173900,469500450,18910,18910,18910,18910,0
|
|
20240304,173800,469500450,18910,18910,18910,18910,0
|
|
20240304,173700,469500450,18910,18910,18910,18910,0
|
|
20240304,173600,469500450,18910,18910,18910,18910,0
|
|
20240304,173500,469500450,18910,18910,18910,18910,0
|
|
20240304,173400,469500450,18910,18910,18910,18910,0
|
|
20240304,173300,469500450,18910,18910,18910,18910,0
|
|
20240304,173200,469500450,18910,18910,18910,18910,0
|
|
20240304,173100,469500450,18910,18910,18910,18910,0
|
|
20240304,173000,469500450,18910,18910,18910,18910,0
|
|
20240304,172900,469500450,18910,18910,18910,18910,0
|
|
20240304,172800,469500450,18910,18910,18910,18910,0
|
|
20240304,172700,469500450,18910,18910,18910,18910,0
|
|
20240304,172600,469500450,18910,18910,18910,18910,424
|
|
20240304,172500,469500450,18910,18910,18910,18910,0
|
|
20240304,172400,469500450,18910,18910,18910,18910,0
|
|
20240304,172300,469500450,18910,18910,18910,18910,0
|
|
20240304,172200,469500450,18910,18910,18910,18910,0
|
|
20240304,172100,469500450,18910,18910,18910,18910,0
|
|
20240304,172000,469500450,18910,18910,18910,18910,0
|
|
20240304,171900,469500450,18910,18910,18910,18910,0
|
|
20240304,171800,469500450,18910,18910,18910,18910,0
|
|
20240304,171700,469500450,18910,18910,18910,18910,0
|
|
20240304,171600,469500450,18910,18910,18910,18910,0
|
|
20240304,171500,469500450,18910,18910,18910,18910,0
|
|
20240304,171400,469500450,18910,18910,18910,18910,0
|
|
20240304,171300,469500450,18910,18910,18910,18910,0
|
|
20240304,171200,469500450,18910,18910,18910,18910,0
|
|
20240304,171100,469500450,18910,18910,18910,18910,0
|
|
20240304,171000,469500450,18910,18910,18910,18910,0
|
|
20240304,170900,469500450,18910,18910,18910,18910,0
|
|
20240304,170800,469500450,18910,18910,18910,18910,0
|
|
20240304,170700,469500450,18910,18910,18910,18910,0
|
|
20240304,170600,469500450,18910,18910,18910,18910,0
|
|
20240304,170500,469500450,18910,18910,18910,18910,0
|
|
20240304,170400,469500450,18910,18910,18910,18910,0
|
|
20240304,170300,469500450,18910,18910,18910,18910,0
|
|
20240304,170200,469500450,18910,18910,18910,18910,0
|
|
20240304,170100,469500450,18910,18910,18910,18910,0
|
|
20240304,170000,469500450,18910,18910,18910,18910,0
|
|
20240304,165900,469500450,18910,18910,18910,18910,0
|
|
20240304,165800,469500450,18910,18910,18910,18910,0
|
|
20240304,165700,469500450,18910,18910,18910,18910,0
|
|
20240304,165600,469500450,18910,18910,18910,18910,424
|
|
20240304,165500,469500450,18910,18910,18910,18910,0
|
|
20240304,165400,469500450,18910,18910,18910,18910,0
|
|
20240304,165300,469500450,18910,18910,18910,18910,0
|
|
20240304,165200,469500450,18910,18910,18910,18910,0
|
|
20240304,165100,469500450,18910,18910,18910,18910,0
|
|
20240304,165000,469500450,18910,18910,18910,18910,0
|
|
20240304,164900,469500450,18910,18910,18910,18910,0
|
|
20240304,164800,469500450,18910,18910,18910,18910,0
|
|
20240304,164700,469500450,18910,18910,18910,18910,0
|
|
20240304,164600,469500450,18910,18910,18910,18910,0
|
|
20240304,164500,469500450,18910,18910,18910,18910,0
|
|
20240304,164400,469500450,18910,18910,18910,18910,0
|
|
20240304,164300,469500450,18910,18910,18910,18910,0
|
|
20240304,164200,469500450,18910,18910,18910,18910,0
|
|
20240304,164100,469500450,18910,18910,18910,18910,0
|
|
20240304,164000,469500450,18910,18910,18910,18910,0
|
|
20240304,163900,469500450,18910,18910,18910,18910,0
|
|
20240304,163800,469500450,18910,18910,18910,18910,0
|
|
20240304,163700,469500450,18910,18910,18910,18910,0
|
|
20240304,163600,469500450,18910,18910,18910,18910,0
|
|
20240304,163500,469500450,18910,18910,18910,18910,0
|
|
20240304,163400,469500450,18910,18910,18910,18910,0
|
|
20240304,163300,469500450,18910,18910,18910,18910,0
|
|
20240304,163200,469500450,18910,18910,18910,18910,0
|
|
20240304,163100,469500450,18910,18910,18910,18910,0
|
|
20240304,163000,469500450,18910,18910,18910,18910,0
|
|
20240304,162900,469500450,18910,18910,18910,18910,0
|
|
20240304,162800,469500450,18910,18910,18910,18910,0
|
|
20240304,162700,469500450,18910,18910,18910,18910,0
|
|
20240304,162600,469500450,18910,18910,18910,18910,424
|
|
20240304,162500,469500450,18910,18910,18910,18910,0
|
|
20240304,162400,469500450,18910,18910,18910,18910,0
|
|
20240304,162300,469500450,18910,18910,18910,18910,0
|
|
20240304,162200,469500450,18910,18910,18910,18910,0
|
|
20240304,162100,469500450,18910,18910,18910,18910,0
|
|
20240304,162000,469500450,18910,18910,18910,18910,0
|
|
20240304,161900,469500450,18910,18910,18910,18910,0
|
|
20240304,161800,469500450,18910,18910,18910,18910,0
|
|
20240304,161700,469500450,18910,18910,18910,18910,0
|
|
20240304,161600,469500450,18910,18910,18910,18910,0
|
|
20240304,161500,469500450,18910,18910,18910,18910,0
|
|
20240304,161400,469500450,18910,18910,18910,18910,0
|
|
20240304,161300,469500450,18910,18910,18910,18910,0
|
|
20240304,161200,469500450,18910,18910,18910,18910,0
|
|
20240304,161100,469500450,18910,18910,18910,18910,0
|
|
20240304,161000,469500450,18910,18910,18910,18910,0
|
|
20240304,160900,469500450,18910,18910,18910,18910,0
|
|
20240304,160800,469500450,18910,18910,18910,18910,0
|
|
20240304,160700,469500450,18910,18910,18910,18910,0
|
|
20240304,160600,469500450,18910,18910,18910,18910,0
|
|
20240304,160500,469500450,18910,18910,18910,18910,0
|
|
20240304,160400,469500450,18910,18910,18910,18910,0
|
|
20240304,160300,469500450,18910,18910,18910,18910,0
|
|
20240304,160200,469500450,18910,18910,18910,18910,0
|
|
20240304,160100,469500450,18910,18910,18910,18910,0
|
|
20240304,160000,469500450,18910,18910,18910,18910,0
|
|
20240304,155900,469500450,18910,18910,18910,18910,0
|
|
20240304,155800,469500450,18910,18910,18910,18910,0
|
|
20240304,155700,469500450,18910,18910,18910,18910,0
|
|
20240304,155600,469500450,18910,18910,18910,18910,424
|
|
20240304,155500,469500450,18910,18910,18910,18910,0
|
|
20240304,155400,469500450,18910,18910,18910,18910,0
|
|
20240304,155300,469500450,18910,18910,18910,18910,0
|
|
20240304,155200,469500450,18910,18910,18910,18910,0
|
|
20240304,155100,469500450,18910,18910,18910,18910,0
|
|
20240304,155000,469500450,18910,18910,18910,18910,0
|
|
20240304,154900,469500450,18910,18910,18910,18910,0
|
|
20240304,154800,469500450,18910,18910,18910,18910,0
|
|
20240304,154700,469500450,18910,18910,18910,18910,0
|
|
20240304,154600,469500450,18910,18910,18910,18910,0
|
|
20240304,154500,469500450,18910,18910,18910,18910,0
|
|
20240304,154400,469500450,18910,18910,18910,18910,0
|
|
20240304,154300,469500450,18910,18910,18910,18910,0
|
|
20240304,154200,469500450,18910,18910,18910,18910,0
|
|
20240304,154100,469500450,18910,18910,18910,18910,0
|
|
20240304,154000,469500450,18910,18910,18910,18910,0
|
|
20240304,153900,469500450,18910,18910,18910,18910,0
|
|
20240304,153800,469500450,18910,18910,18910,18910,0
|
|
20240304,153700,469500450,18910,18910,18910,18910,0
|
|
20240304,153600,469500450,18910,18910,18910,18910,0
|
|
20240304,153500,469500450,18910,18910,18910,18910,0
|
|
20240304,153400,469500450,18910,18910,18910,18910,0
|
|
20240304,153300,469500450,18910,18910,18910,18910,0
|
|
20240304,153200,469500450,18910,18910,18910,18910,0
|
|
20240304,153100,469500450,18910,18910,18910,18910,0
|
|
20240304,153000,469500450,18910,18910,18910,18910,424
|
|
20240304,152900,461482610,18910,18910,18910,18910,0
|
|
20240304,152800,461482610,18910,18910,18910,18910,0
|
|
20240304,152700,461482610,18910,18910,18910,18910,0
|
|
20240304,152600,461482610,18910,18910,18910,18910,0
|
|
20240304,152500,461482610,18910,18910,18910,18910,0
|
|
20240304,152400,461482610,18910,18910,18910,18910,0
|
|
20240304,152300,461482610,18910,18910,18910,18910,0
|
|
20240304,152200,461482610,18910,18910,18910,18910,0
|
|
20240304,152100,461482610,18910,18910,18910,18910,0
|
|
20240304,152000,461482610,18910,18910,18910,18910,0
|
|
20240304,151900,461482610,18910,18880,18910,18870,427
|
|
20240304,151800,453423680,18880,18870,18890,18870,173
|
|
20240304,151700,450157340,18870,18870,18870,18870,2
|
|
20240304,151600,450119600,18880,18880,18880,18880,22
|
|
20240304,151500,449704240,18870,18870,18870,18870,37
|
|
20240304,151400,449006050,18880,18870,18880,18870,477
|
|
20240304,151300,440000300,18870,18870,18870,18870,13
|
|
20240304,151200,439754990,18870,18870,18870,18870,0
|
|
20240304,151100,439754990,18870,18870,18870,18870,5
|
|
20240304,151000,439660640,18870,18870,18870,18870,5
|
|
20240304,150900,439566290,18870,18870,18870,18870,1
|
|
20240304,150800,439547420,18870,18870,18870,18870,4
|
|
20240304,150700,439471940,18870,18880,18880,18870,21
|
|
20240304,150600,439075660,18880,18880,18880,18880,2
|
|
20240304,150500,439037900,18880,18880,18880,18880,17
|
|
20240304,150400,438716940,18870,18870,18870,18870,2
|
|
20240304,150300,438679200,18870,18870,18870,18870,0
|
|
20240304,150200,438679200,18870,18870,18870,18870,0
|
|
20240304,150100,438679200,18870,18870,18870,18870,87
|
|
20240304,150000,437037510,18880,18880,18880,18880,0
|
|
20240304,145900,437037510,18880,18880,18880,18880,0
|
|
20240304,145800,437037510,18880,18880,18880,18880,26
|
|
20240304,145700,436546630,18870,18870,18870,18870,14
|
|
20240304,145600,436282450,18870,18870,18870,18870,0
|
|
20240304,145500,436282450,18870,18870,18870,18870,0
|
|
20240304,145400,436282450,18870,18870,18870,18870,178
|
|
20240304,145300,432923590,18880,18880,18880,18880,0
|
|
20240304,145200,432923590,18880,18880,18880,18880,0
|
|
20240304,145100,432923590,18880,18880,18880,18880,0
|
|
20240304,145000,432923590,18880,18880,18880,18880,1
|
|
20240304,144900,432904710,18870,18870,18870,18870,0
|
|
20240304,144800,432904710,18870,18870,18870,18870,100
|
|
20240304,144700,431017710,18870,18870,18870,18870,0
|
|
20240304,144600,431017710,18870,18870,18870,18870,35
|
|
20240304,144500,430357260,18860,18860,18860,18860,0
|
|
20240304,144400,430357260,18860,18860,18860,18860,0
|
|
20240304,144300,430357260,18860,18860,18860,18860,0
|
|
20240304,144200,430357260,18860,18860,18860,18860,0
|
|
20240304,144100,430357260,18860,18860,18860,18860,1
|
|
20240304,144000,430338400,18860,18850,18860,18850,14
|
|
20240304,143900,430074380,18850,18860,18860,18850,36
|
|
20240304,143800,429395650,18860,18850,18860,18850,27
|
|
20240304,143700,428886680,18850,18850,18850,18840,335
|
|
20240304,143600,422572910,18850,18870,18870,18850,358
|
|
20240304,143500,415818980,18880,18880,18880,18880,0
|
|
20240304,143400,415818980,18880,18880,18880,18880,0
|
|
20240304,143300,415818980,18880,18880,18880,18880,0
|
|
20240304,143200,415818980,18880,18880,18880,18880,2
|
|
20240304,143100,415781220,18870,18870,18870,18870,0
|
|
20240304,143000,415781220,18870,18870,18870,18870,0
|
|
20240304,142900,415781220,18870,18870,18870,18870,0
|
|
20240304,142800,415781220,18870,18870,18870,18870,4
|
|
20240304,142700,415705740,18870,18860,18870,18860,6
|
|
20240304,142600,415592560,18860,18870,18870,18860,111
|
|
20240304,142500,413498520,18870,18870,18870,18870,1
|
|
20240304,142400,413479650,18870,18870,18870,18870,31
|
|
20240304,142300,412894680,18870,18870,18870,18870,0
|
|
20240304,142200,412894680,18870,18870,18870,18870,0
|
|
20240304,142100,412894680,18870,18870,18870,18870,0
|
|
20240304,142000,412894680,18870,18870,18870,18870,121
|
|
20240304,141900,410611410,18870,18870,18870,18870,0
|
|
20240304,141800,410611410,18870,18870,18870,18870,131
|
|
20240304,141700,408139440,18870,18870,18870,18870,0
|
|
20240304,141600,408139440,18870,18870,18870,18870,0
|
|
20240304,141500,408139440,18870,18870,18870,18870,0
|
|
20240304,141400,408139440,18870,18870,18870,18870,237
|
|
20240304,141300,403667250,18870,18870,18870,18870,0
|
|
20240304,141200,403667250,18870,18870,18870,18870,0
|
|
20240304,141100,403667250,18870,18870,18870,18870,2
|
|
20240304,141000,403629510,18860,18860,18860,18860,0
|
|
20240304,140900,403629510,18860,18860,18860,18860,0
|
|
20240304,140800,403629510,18860,18860,18860,18860,0
|
|
20240304,140700,403629510,18860,18860,18860,18860,320
|
|
20240304,140600,397594310,18860,18860,18860,18860,0
|
|
20240304,140500,397594310,18860,18860,18860,18860,2
|
|
20240304,140400,397556590,18860,18860,18860,18860,105
|
|
20240304,140300,395576290,18860,18860,18860,18860,4
|
|
20240304,140200,395500850,18850,18850,18850,18850,0
|
|
20240304,140100,395500850,18850,18850,18850,18850,0
|
|
20240304,140000,395500850,18850,18850,18850,18850,0
|
|
20240304,135900,395500850,18850,18850,18850,18850,146
|
|
20240304,135800,392748750,18840,18840,18840,18840,0
|
|
20240304,135700,392748750,18840,18840,18840,18840,0
|
|
20240304,135600,392748750,18840,18840,18840,18840,0
|
|
20240304,135500,392748750,18840,18840,18840,18840,0
|
|
20240304,135400,392748750,18840,18840,18840,18840,59
|
|
20240304,135300,391637190,18840,18840,18840,18840,1
|
|
20240304,135200,391618350,18840,18830,18840,18830,51
|
|
20240304,135100,390658010,18830,18830,18830,18830,225
|
|
20240304,135000,386421260,18850,18850,18850,18850,0
|
|
20240304,134900,386421260,18850,18850,18850,18850,7
|
|
20240304,134800,386289310,18830,18830,18830,18830,0
|
|
20240304,134700,386289310,18830,18850,18850,18830,14
|
|
20240304,134600,386025670,18850,18830,18850,18830,10
|
|
20240304,134500,385837290,18850,18830,18850,18830,14
|
|
20240304,134400,385573570,18840,18850,18850,18840,256
|
|
20240304,134300,380748590,18850,18850,18850,18850,1
|
|
20240304,134200,380729740,18850,18850,18850,18850,1
|
|
20240304,134100,380710890,18850,18850,18850,18850,52
|
|
20240304,134000,379730690,18850,18850,18850,18850,0
|
|
20240304,133900,379730690,18850,18850,18850,18850,0
|
|
20240304,133800,379730690,18850,18850,18850,18850,0
|
|
20240304,133700,379730690,18850,18850,18850,18850,0
|
|
20240304,133600,379730690,18850,18850,18850,18850,0
|
|
20240304,133500,379730690,18850,18850,18850,18850,0
|
|
20240304,133400,379730690,18850,18850,18850,18850,1
|
|
20240304,133300,379711840,18850,18850,18850,18850,0
|
|
20240304,133200,379711840,18850,18850,18850,18850,0
|
|
20240304,133100,379711840,18850,18850,18850,18850,6
|
|
20240304,133000,379598740,18860,18860,18860,18860,1
|
|
20240304,132900,379579880,18860,18860,18860,18860,0
|
|
20240304,132800,379579880,18860,18860,18860,18860,4
|
|
20240304,132700,379504440,18850,18850,18850,18850,0
|
|
20240304,132600,379504440,18850,18860,18860,18850,3
|
|
20240304,132500,379447870,18860,18860,18860,18860,2
|
|
20240304,132400,379410150,18860,18850,18860,18850,40
|
|
20240304,132300,378656130,18850,18850,18850,18850,0
|
|
20240304,132200,378656130,18850,18850,18850,18850,1
|
|
20240304,132100,378637280,18860,18860,18860,18860,0
|
|
20240304,132000,378637280,18860,18860,18860,18860,0
|
|
20240304,131900,378637280,18860,18860,18860,18860,70
|
|
20240304,131800,377317080,18860,18860,18860,18860,0
|
|
20240304,131700,377317080,18860,18860,18860,18860,100
|
|
20240304,131600,375431080,18850,18850,18850,18850,0
|
|
20240304,131500,375431080,18850,18850,18850,18850,0
|
|
20240304,131400,375431080,18850,18850,18850,18850,1
|
|
20240304,131300,375412230,18850,18850,18850,18850,70
|
|
20240304,131200,374092730,18850,18850,18850,18850,0
|
|
20240304,131100,374092730,18850,18850,18850,18850,0
|
|
20240304,131000,374092730,18850,18850,18850,18850,1
|
|
20240304,130900,374073880,18850,18850,18850,18850,94
|
|
20240304,130800,372301980,18850,18850,18850,18850,0
|
|
20240304,130700,372301980,18850,18850,18850,18850,0
|
|
20240304,130600,372301980,18850,18860,18860,18850,195
|
|
20240304,130500,368626200,18870,18860,18870,18860,3
|
|
20240304,130400,368569600,18870,18880,18880,18860,30
|
|
20240304,130300,368003260,18880,18880,18880,18880,13
|
|
20240304,130200,367757820,18880,18880,18880,18880,3
|
|
20240304,130100,367701180,18880,18880,18880,18880,3
|
|
20240304,130000,367644540,18880,18880,18880,18880,100
|
|
20240304,125900,365756540,18880,18880,18880,18880,0
|
|
20240304,125800,365756540,18880,18880,18880,18880,234
|
|
20240304,125700,361338620,18890,18890,18890,18890,0
|
|
20240304,125600,361338620,18890,18890,18890,18890,1
|
|
20240304,125500,361319730,18890,18910,18910,18890,142
|
|
20240304,125400,358636790,18920,18920,18920,18920,0
|
|
20240304,125300,358636790,18920,18920,18920,18920,0
|
|
20240304,125200,358636790,18920,18920,18920,18920,0
|
|
20240304,125100,358636790,18920,18920,18920,18920,0
|
|
20240304,125000,358636790,18920,18920,18920,18920,0
|
|
20240304,124900,358636790,18920,18920,18920,18920,20
|
|
20240304,124800,358258390,18920,18920,18920,18920,0
|
|
20240304,124700,358258390,18920,18920,18920,18920,0
|
|
20240304,124600,358258390,18920,18920,18920,18920,228
|
|
20240304,124500,353944630,18920,18920,18920,18920,0
|
|
20240304,124400,353944630,18920,18920,18920,18920,100
|
|
20240304,124300,352052630,18950,18950,18950,18950,0
|
|
20240304,124200,352052630,18950,18950,18950,18950,0
|
|
20240304,124100,352052630,18950,18950,18950,18950,0
|
|
20240304,124000,352052630,18950,18950,18950,18950,0
|
|
20240304,123900,352052630,18950,18950,18950,18950,0
|
|
20240304,123800,352052630,18950,18950,18950,18950,1
|
|
20240304,123700,352033680,18950,18940,18950,18940,66
|
|
20240304,123600,350783500,18940,18910,18940,18910,153
|
|
20240304,123500,347886770,18920,18910,18920,18910,1262
|
|
20240304,123400,324019450,18900,18900,18900,18900,4
|
|
20240304,123300,323943850,18910,18900,18910,18900,158
|
|
20240304,123200,320956400,18900,18900,18900,18900,0
|
|
20240304,123100,320956400,18900,18910,18920,18900,50
|
|
20240304,123000,320011150,18910,18870,18910,18870,1877
|
|
20240304,122900,284554080,18860,18860,18860,18860,0
|
|
20240304,122800,284554080,18860,18860,18860,18860,1
|
|
20240304,122700,284535220,18860,18860,18860,18860,0
|
|
20240304,122600,284535220,18860,18860,18860,18860,87
|
|
20240304,122500,282894400,18850,18850,18850,18850,0
|
|
20240304,122400,282894400,18850,18850,18850,18850,260
|
|
20240304,122300,277993400,18850,18850,18850,18850,48
|
|
20240304,122200,277088600,18850,18850,18850,18850,0
|
|
20240304,122100,277088600,18850,18850,18850,18850,53
|
|
20240304,122000,276089550,18850,18850,18850,18850,3
|
|
20240304,121900,276033000,18840,18840,18840,18840,21
|
|
20240304,121800,275637360,18840,18840,18840,18840,73
|
|
20240304,121700,274262040,18840,18840,18840,18840,46
|
|
20240304,121600,273395400,18840,18840,18840,18840,0
|
|
20240304,121500,273395400,18840,18840,18840,18840,12
|
|
20240304,121400,273169320,18830,18830,18830,18830,2
|
|
20240304,121300,273131660,18830,18840,18840,18830,16
|
|
20240304,121200,272830330,18840,18840,18840,18840,0
|
|
20240304,121100,272830330,18840,18840,18840,18840,106
|
|
20240304,121000,270833290,18840,18840,18840,18840,16
|
|
20240304,120900,270531850,18840,18840,18840,18840,0
|
|
20240304,120800,270531850,18840,18840,18840,18840,0
|
|
20240304,120700,270531850,18840,18840,18840,18840,0
|
|
20240304,120600,270531850,18840,18840,18840,18840,20
|
|
20240304,120500,270155050,18840,18840,18840,18840,10
|
|
20240304,120400,269966650,18840,18840,18840,18840,1
|
|
20240304,120300,269947810,18850,18850,18850,18850,0
|
|
20240304,120200,269947810,18850,18850,18850,18850,8
|
|
20240304,120100,269797010,18850,18850,18850,18850,10
|
|
20240304,120000,269608510,18850,18840,18850,18840,114
|
|
20240304,115900,267460730,18830,18830,18830,18830,0
|
|
20240304,115800,267460730,18830,18830,18830,18830,0
|
|
20240304,115700,267460730,18830,18830,18830,18830,1
|
|
20240304,115600,267441900,18830,18830,18830,18830,29
|
|
20240304,115500,266895830,18820,18820,18820,18820,1
|
|
20240304,115400,266877010,18830,18830,18830,18830,3
|
|
20240304,115300,266820520,18820,18820,18820,18820,3
|
|
20240304,115200,266764060,18820,18820,18820,18820,0
|
|
20240304,115100,266764060,18820,18820,18820,18820,1
|
|
20240304,115000,266745240,18830,18830,18830,18830,0
|
|
20240304,114900,266745240,18830,18830,18830,18830,1
|
|
20240304,114800,266726410,18830,18830,18830,18830,0
|
|
20240304,114700,266726410,18830,18830,18830,18830,6
|
|
20240304,114600,266613430,18830,18830,18830,18830,4
|
|
20240304,114500,266538110,18830,18830,18830,18830,0
|
|
20240304,114400,266538110,18830,18820,18830,18820,82
|
|
20240304,114300,264994710,18830,18830,18830,18830,0
|
|
20240304,114200,264994710,18830,18830,18830,18830,0
|
|
20240304,114100,264994710,18830,18830,18830,18830,0
|
|
20240304,114000,264994710,18830,18830,18830,18830,0
|
|
20240304,113900,264994710,18830,18830,18830,18830,0
|
|
20240304,113800,264994710,18830,18830,18830,18830,0
|
|
20240304,113700,264994710,18830,18830,18830,18830,0
|
|
20240304,113600,264994710,18830,18830,18830,18830,0
|
|
20240304,113500,264994710,18830,18830,18830,18830,22
|
|
20240304,113400,264580450,18820,18820,18820,18820,0
|
|
20240304,113300,264580450,18820,18820,18820,18820,0
|
|
20240304,113200,264580450,18820,18820,18820,18820,206
|
|
20240304,113100,260703530,18810,18810,18810,18810,0
|
|
20240304,113000,260703530,18810,18810,18810,18810,60
|
|
20240304,112900,259574930,18810,18810,18810,18810,0
|
|
20240304,112800,259574930,18810,18810,18810,18810,0
|
|
20240304,112700,259574930,18810,18810,18810,18810,23
|
|
20240304,112600,259142300,18810,18810,18810,18810,1
|
|
20240304,112500,259123490,18820,18820,18820,18820,0
|
|
20240304,112400,259123490,18820,18820,18820,18820,0
|
|
20240304,112300,259123490,18820,18820,18820,18820,0
|
|
20240304,112200,259123490,18820,18820,18820,18820,0
|
|
20240304,112100,259123490,18820,18810,18820,18810,153
|
|
20240304,112000,256244060,18820,18820,18820,18820,64
|
|
20240304,111900,255039580,18820,18820,18820,18820,0
|
|
20240304,111800,255039580,18820,18820,18820,18820,100
|
|
20240304,111700,253157580,18820,18820,18820,18820,300
|
|
20240304,111600,247511580,18820,18820,18820,18820,0
|
|
20240304,111500,247511580,18820,18830,18830,18820,51
|
|
20240304,111400,246551690,18830,18830,18830,18830,10
|
|
20240304,111300,246363390,18830,18830,18830,18830,1
|
|
20240304,111200,246344560,18830,18830,18830,18830,0
|
|
20240304,111100,246344560,18830,18830,18830,18830,9
|
|
20240304,111000,246175090,18840,18830,18840,18830,2
|
|
20240304,110900,246137420,18830,18830,18830,18830,0
|
|
20240304,110800,246137420,18830,18830,18830,18830,0
|
|
20240304,110700,246137420,18830,18830,18830,18830,1
|
|
20240304,110600,246118590,18830,18830,18830,18830,0
|
|
20240304,110500,246118590,18830,18830,18830,18830,0
|
|
20240304,110400,246118590,18830,18830,18830,18830,0
|
|
20240304,110300,246118590,18830,18830,18830,18830,1
|
|
20240304,110200,246099760,18830,18830,18830,18830,0
|
|
20240304,110100,246099760,18830,18830,18830,18830,0
|
|
20240304,110000,246099760,18830,18830,18830,18830,0
|
|
20240304,105900,246099760,18830,18830,18830,18830,0
|
|
20240304,105800,246099760,18830,18830,18830,18830,1
|
|
20240304,105700,246080930,18830,18830,18830,18830,1
|
|
20240304,105600,246062100,18820,18820,18820,18820,1
|
|
20240304,105500,246043280,18820,18820,18820,18820,29
|
|
20240304,105400,245497500,18820,18820,18820,18820,0
|
|
20240304,105300,245497500,18820,18820,18820,18820,0
|
|
20240304,105200,245497500,18820,18820,18820,18820,0
|
|
20240304,105100,245497500,18820,18820,18820,18820,10
|
|
20240304,105000,245309300,18820,18820,18820,18820,0
|
|
20240304,104900,245309300,18820,18820,18820,18820,0
|
|
20240304,104800,245309300,18820,18820,18820,18820,0
|
|
20240304,104700,245309300,18820,18820,18820,18820,0
|
|
20240304,104600,245309300,18820,18820,18820,18820,0
|
|
20240304,104500,245309300,18820,18820,18820,18820,0
|
|
20240304,104400,245309300,18820,18820,18820,18820,260
|
|
20240304,104300,240416100,18870,18870,18870,18870,0
|
|
20240304,104200,240416100,18870,18840,18870,18840,54
|
|
20240304,104100,239398010,18830,18820,18830,18820,131
|
|
20240304,104000,236931360,18820,18820,18820,18820,0
|
|
20240304,103900,236931360,18820,18820,18820,18820,0
|
|
20240304,103800,236931360,18820,18820,18820,18820,100
|
|
20240304,103700,235049360,18820,18820,18820,18820,0
|
|
20240304,103600,235049360,18820,18820,18820,18820,588
|
|
20240304,103500,223983200,18820,18830,18830,18820,177
|
|
20240304,103400,220650880,18820,18820,18820,18820,0
|
|
20240304,103300,220650880,18820,18820,18820,18820,22
|
|
20240304,103200,220236840,18820,18830,18830,18820,215
|
|
20240304,103100,216190390,18830,18830,18830,18830,50
|
|
20240304,103000,215248890,18830,18830,18830,18830,300
|
|
20240304,102900,209599890,18830,18830,18830,18830,1
|
|
20240304,102800,209581060,18830,18830,18830,18830,0
|
|
20240304,102700,209581060,18830,18830,18830,18830,0
|
|
20240304,102600,209581060,18830,18830,18830,18830,1
|
|
20240304,102500,209562230,18830,18830,18830,18830,0
|
|
20240304,102400,209562230,18830,18830,18830,18830,0
|
|
20240304,102300,209562230,18830,18830,18830,18830,143
|
|
20240304,102200,206869540,18810,18820,18820,18810,400
|
|
20240304,102100,199342680,18820,18820,18820,18820,1
|
|
20240304,102000,199323860,18820,18820,18820,18820,0
|
|
20240304,101900,199323860,18820,18820,18820,18820,13
|
|
20240304,101800,199079200,18820,18820,18820,18820,0
|
|
20240304,101700,199079200,18820,18820,18820,18820,4
|
|
20240304,101600,199003920,18820,18810,18820,18810,2
|
|
20240304,101500,198966290,18820,18820,18820,18820,0
|
|
20240304,101400,198966290,18820,18820,18820,18820,0
|
|
20240304,101300,198966290,18820,18820,18820,18820,254
|
|
20240304,101200,194186010,18800,18820,18820,18800,620
|
|
20240304,101100,182519210,18880,18880,18880,18880,0
|
|
20240304,101000,182519210,18880,18880,18880,18880,0
|
|
20240304,100900,182519210,18880,18880,18880,18880,0
|
|
20240304,100800,182519210,18880,18880,18880,18880,0
|
|
20240304,100700,182519210,18880,18880,18880,18880,0
|
|
20240304,100600,182519210,18880,18880,18880,18880,1
|
|
20240304,100500,182500330,18880,18860,18880,18860,500
|
|
20240304,100400,173061330,18860,18860,18860,18860,0
|
|
20240304,100300,173061330,18860,18810,18860,18810,91
|
|
20240304,100200,171349570,18870,18870,18870,18870,0
|
|
20240304,100100,171349570,18870,18870,18870,18870,0
|
|
20240304,100000,171349570,18870,18870,18870,18870,1
|
|
20240304,095900,171330700,18870,18870,18870,18870,5
|
|
20240304,095800,171236350,18870,18880,18880,18800,11
|
|
20240304,095700,171028840,18890,18890,18890,18890,0
|
|
20240304,095600,171028840,18890,18800,18890,18800,246
|
|
20240304,095500,166401550,18810,18870,18880,18800,1417
|
|
20240304,095400,139712390,18890,18890,18890,18890,3
|
|
20240304,095300,139655720,18880,18890,18890,18880,53
|
|
20240304,095200,138654610,18890,18890,18890,18890,1
|
|
20240304,095100,138635720,18890,18890,18890,18890,0
|
|
20240304,095000,138635720,18890,18890,18890,18890,0
|
|
20240304,094900,138635720,18890,18880,18890,18880,134
|
|
20240304,094800,136104680,18880,18870,18880,18870,2
|
|
20240304,094700,136066930,18870,18870,18870,18870,0
|
|
20240304,094600,136066930,18870,18870,18870,18870,0
|
|
20240304,094500,136066930,18870,18870,18880,18870,488
|
|
20240304,094400,126856370,18860,18860,18860,18860,44
|
|
20240304,094300,126026530,18870,18870,18870,18870,10
|
|
20240304,094200,125837830,18870,18870,18870,18870,52
|
|
20240304,094100,124856590,18860,18860,18860,18860,123
|
|
20240304,094000,122536810,18860,18850,18860,18850,19
|
|
20240304,093900,122178530,18850,18850,18850,18850,0
|
|
20240304,093800,122178530,18850,18850,18850,18850,102
|
|
20240304,093700,120255830,18840,18830,18840,18830,123
|
|
20240304,093600,117939030,18830,18820,18830,18820,102
|
|
20240304,093500,116018380,18820,18820,18820,18820,101
|
|
20240304,093400,114117560,18820,18820,18820,18820,130
|
|
20240304,093300,111670960,18820,18820,18820,18820,0
|
|
20240304,093200,111670960,18820,18820,18820,18820,0
|
|
20240304,093100,111670960,18820,18820,18820,18820,0
|
|
20240304,093000,111670960,18820,18810,18820,18810,840
|
|
20240304,092900,95867980,18800,18790,18800,18790,2
|
|
20240304,092800,95830390,18780,18780,18780,18780,0
|
|
20240304,092700,95830390,18780,18780,18780,18780,0
|
|
20240304,092600,95830390,18780,18780,18780,18780,30
|
|
20240304,092500,95266990,18810,18810,18810,18810,1
|
|
20240304,092400,95248180,18800,18800,18800,18800,0
|
|
20240304,092300,95248180,18800,18790,18800,18790,31
|
|
20240304,092200,94665680,18790,18800,18800,18790,61
|
|
20240304,092100,93518890,18820,18820,18820,18820,75
|
|
20240304,092000,92107390,18820,18820,18820,18820,55
|
|
20240304,091900,91072290,18830,18830,18830,18830,0
|
|
20240304,091800,91072290,18830,18830,18830,18830,0
|
|
20240304,091700,91072290,18830,18800,18830,18800,50
|
|
20240304,091600,90130820,18780,18780,18780,18780,1
|
|
20240304,091500,90112040,18830,18830,18830,18830,300
|
|
20240304,091400,84463040,18830,18830,18830,18830,85
|
|
20240304,091300,82862490,18830,18780,18830,18780,1191
|
|
20240304,091200,60463900,18730,18790,18790,18730,118
|
|
20240304,091100,58252540,18790,18790,18790,18790,1
|
|
20240304,091000,58233750,18800,18800,18800,18800,7
|
|
20240304,090900,58102150,18780,18780,18780,18780,303
|
|
20240304,090800,52411810,18760,18760,18760,18760,1
|
|
20240304,090700,52393050,18750,18750,18750,18750,1
|
|
20240304,090600,52374300,18740,18800,18800,18740,2
|
|
20240304,090500,52336760,18740,18740,18740,18740,0
|
|
20240304,090400,52336760,18740,18740,18740,18730,321
|
|
20240304,090300,46321230,18750,18750,18750,18750,0
|
|
20240304,090200,46321230,18750,18830,18830,18750,2161
|
|
20240304,090100,5697070,18830,18810,18830,18800,295
|
|
20240304,090000,150600,18810,18840,18840,18810,8
|