620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191700,674926020,12550,12550,12550,12550,1125
|
|
20240304,191600,674926020,12550,12550,12550,12550,0
|
|
20240304,191500,674926020,12550,12550,12550,12550,0
|
|
20240304,191400,674926020,12550,12550,12550,12550,0
|
|
20240304,191300,674926020,12550,12550,12550,12550,0
|
|
20240304,191200,674926020,12550,12550,12550,12550,0
|
|
20240304,191100,674926020,12550,12550,12550,12550,0
|
|
20240304,191000,674926020,12550,12550,12550,12550,0
|
|
20240304,190900,674926020,12550,12550,12550,12550,0
|
|
20240304,190800,674926020,12550,12550,12550,12550,0
|
|
20240304,190700,674926020,12550,12550,12550,12550,0
|
|
20240304,190600,674926020,12550,12550,12550,12550,0
|
|
20240304,190500,674926020,12550,12550,12550,12550,0
|
|
20240304,190400,674926020,12550,12550,12550,12550,0
|
|
20240304,190300,674926020,12550,12550,12550,12550,0
|
|
20240304,190200,674926020,12550,12550,12550,12550,0
|
|
20240304,190100,674926020,12550,12550,12550,12550,0
|
|
20240304,190000,674926020,12550,12550,12550,12550,0
|
|
20240304,185900,674926020,12550,12550,12550,12550,0
|
|
20240304,185800,674926020,12550,12550,12550,12550,0
|
|
20240304,185700,674926020,12550,12550,12550,12550,0
|
|
20240304,185600,674926020,12550,12550,12550,12550,0
|
|
20240304,185500,674926020,12550,12550,12550,12550,0
|
|
20240304,185400,674926020,12550,12550,12550,12550,0
|
|
20240304,185300,674926020,12550,12550,12550,12550,0
|
|
20240304,185200,674926020,12550,12550,12550,12550,0
|
|
20240304,185100,674926020,12550,12550,12550,12550,0
|
|
20240304,185000,674926020,12550,12550,12550,12550,0
|
|
20240304,184900,674926020,12550,12550,12550,12550,0
|
|
20240304,184800,674926020,12550,12550,12550,12550,0
|
|
20240304,184700,674926020,12550,12550,12550,12550,1125
|
|
20240304,184600,674926020,12550,12550,12550,12550,0
|
|
20240304,184500,674926020,12550,12550,12550,12550,0
|
|
20240304,184400,674926020,12550,12550,12550,12550,0
|
|
20240304,184300,674926020,12550,12550,12550,12550,0
|
|
20240304,184200,674926020,12550,12550,12550,12550,0
|
|
20240304,184100,674926020,12550,12550,12550,12550,0
|
|
20240304,184000,674926020,12550,12550,12550,12550,0
|
|
20240304,183900,674926020,12550,12550,12550,12550,0
|
|
20240304,183800,674926020,12550,12550,12550,12550,0
|
|
20240304,183700,674926020,12550,12550,12550,12550,0
|
|
20240304,183600,674926020,12550,12550,12550,12550,0
|
|
20240304,183500,674926020,12550,12550,12550,12550,0
|
|
20240304,183400,674926020,12550,12550,12550,12550,0
|
|
20240304,183300,674926020,12550,12550,12550,12550,0
|
|
20240304,183200,674926020,12550,12550,12550,12550,0
|
|
20240304,183100,674926020,12550,12550,12550,12550,0
|
|
20240304,183000,674926020,12550,12550,12550,12550,0
|
|
20240304,182900,674926020,12550,12550,12550,12550,0
|
|
20240304,182800,674926020,12550,12550,12550,12550,0
|
|
20240304,182700,674926020,12550,12550,12550,12550,0
|
|
20240304,182600,674926020,12550,12550,12550,12550,0
|
|
20240304,182500,674926020,12550,12550,12550,12550,0
|
|
20240304,182400,674926020,12550,12550,12550,12550,0
|
|
20240304,182300,674926020,12550,12550,12550,12550,0
|
|
20240304,182200,674926020,12550,12550,12550,12550,0
|
|
20240304,182100,674926020,12550,12550,12550,12550,0
|
|
20240304,182000,674926020,12550,12550,12550,12550,0
|
|
20240304,181900,674926020,12550,12550,12550,12550,0
|
|
20240304,181800,674926020,12550,12550,12550,12550,0
|
|
20240304,181700,674926020,12550,12550,12550,12550,1125
|
|
20240304,181600,674926020,12550,12550,12550,12550,0
|
|
20240304,181500,674926020,12550,12550,12550,12550,0
|
|
20240304,181400,674926020,12550,12550,12550,12550,0
|
|
20240304,181300,674926020,12550,12550,12550,12550,0
|
|
20240304,181200,674926020,12550,12550,12550,12550,0
|
|
20240304,181100,674926020,12550,12550,12550,12550,0
|
|
20240304,181000,674926020,12550,12550,12550,12550,0
|
|
20240304,180900,674926020,12550,12550,12550,12550,0
|
|
20240304,180800,674926020,12550,12550,12550,12550,0
|
|
20240304,180700,674926020,12550,12550,12550,12550,0
|
|
20240304,180600,674926020,12550,12550,12550,12550,0
|
|
20240304,180500,674926020,12550,12550,12550,12550,0
|
|
20240304,180400,674926020,12550,12550,12550,12550,0
|
|
20240304,180300,674926020,12550,12550,12550,12550,0
|
|
20240304,180200,674926020,12550,12550,12550,12550,0
|
|
20240304,180100,674926020,12550,12550,12550,12550,0
|
|
20240304,180000,674926020,12550,12550,12550,12550,0
|
|
20240304,175900,674926020,12550,12550,12550,12550,0
|
|
20240304,175800,674926020,12550,12550,12550,12550,0
|
|
20240304,175700,674926020,12550,12550,12550,12550,0
|
|
20240304,175600,674926020,12550,12550,12550,12550,0
|
|
20240304,175500,674926020,12550,12550,12550,12550,0
|
|
20240304,175400,674926020,12550,12550,12550,12550,0
|
|
20240304,175300,674926020,12550,12550,12550,12550,0
|
|
20240304,175200,674926020,12550,12550,12550,12550,0
|
|
20240304,175100,674926020,12550,12550,12550,12550,0
|
|
20240304,175000,674926020,12550,12550,12550,12550,0
|
|
20240304,174900,674926020,12550,12550,12550,12550,0
|
|
20240304,174800,674926020,12550,12550,12550,12550,0
|
|
20240304,174700,674926020,12550,12550,12550,12550,1125
|
|
20240304,174600,674926020,12550,12550,12550,12550,0
|
|
20240304,174500,674926020,12550,12550,12550,12550,0
|
|
20240304,174400,674926020,12550,12550,12550,12550,0
|
|
20240304,174300,674926020,12550,12550,12550,12550,0
|
|
20240304,174200,674926020,12550,12550,12550,12550,0
|
|
20240304,174100,674926020,12550,12550,12550,12550,0
|
|
20240304,174000,674926020,12550,12550,12550,12550,0
|
|
20240304,173900,674926020,12550,12550,12550,12550,0
|
|
20240304,173800,674926020,12550,12550,12550,12550,0
|
|
20240304,173700,674926020,12550,12550,12550,12550,0
|
|
20240304,173600,674926020,12550,12550,12550,12550,0
|
|
20240304,173500,674926020,12550,12550,12550,12550,0
|
|
20240304,173400,674926020,12550,12550,12550,12550,0
|
|
20240304,173300,674926020,12550,12550,12550,12550,0
|
|
20240304,173200,674926020,12550,12550,12550,12550,0
|
|
20240304,173100,674926020,12550,12550,12550,12550,0
|
|
20240304,173000,674926020,12550,12550,12550,12550,0
|
|
20240304,172900,674926020,12550,12550,12550,12550,0
|
|
20240304,172800,674926020,12550,12550,12550,12550,0
|
|
20240304,172700,674926020,12550,12550,12550,12550,0
|
|
20240304,172600,674926020,12550,12550,12550,12550,0
|
|
20240304,172500,674926020,12550,12550,12550,12550,0
|
|
20240304,172400,674926020,12550,12550,12550,12550,0
|
|
20240304,172300,674926020,12550,12550,12550,12550,0
|
|
20240304,172200,674926020,12550,12550,12550,12550,0
|
|
20240304,172100,674926020,12550,12550,12550,12550,0
|
|
20240304,172000,674926020,12550,12550,12550,12550,0
|
|
20240304,171900,674926020,12550,12550,12550,12550,0
|
|
20240304,171800,674926020,12550,12550,12550,12550,0
|
|
20240304,171700,674926020,12550,12550,12550,12550,1125
|
|
20240304,171600,674926020,12550,12550,12550,12550,0
|
|
20240304,171500,674926020,12550,12550,12550,12550,0
|
|
20240304,171400,674926020,12550,12550,12550,12550,0
|
|
20240304,171300,674926020,12550,12550,12550,12550,0
|
|
20240304,171200,674926020,12550,12550,12550,12550,0
|
|
20240304,171100,674926020,12550,12550,12550,12550,0
|
|
20240304,171000,674926020,12550,12550,12550,12550,0
|
|
20240304,170900,674926020,12550,12550,12550,12550,0
|
|
20240304,170800,674926020,12550,12550,12550,12550,0
|
|
20240304,170700,674926020,12550,12550,12550,12550,0
|
|
20240304,170600,674926020,12550,12550,12550,12550,0
|
|
20240304,170500,674926020,12550,12550,12550,12550,0
|
|
20240304,170400,674926020,12550,12550,12550,12550,0
|
|
20240304,170300,674926020,12550,12550,12550,12550,0
|
|
20240304,170200,674926020,12550,12550,12550,12550,0
|
|
20240304,170100,674926020,12550,12550,12550,12550,0
|
|
20240304,170000,674926020,12550,12550,12550,12550,0
|
|
20240304,165900,674926020,12550,12550,12550,12550,0
|
|
20240304,165800,674926020,12550,12550,12550,12550,0
|
|
20240304,165700,674926020,12550,12550,12550,12550,0
|
|
20240304,165600,674926020,12550,12550,12550,12550,0
|
|
20240304,165500,674926020,12550,12550,12550,12550,0
|
|
20240304,165400,674926020,12550,12550,12550,12550,0
|
|
20240304,165300,674926020,12550,12550,12550,12550,0
|
|
20240304,165200,674926020,12550,12550,12550,12550,0
|
|
20240304,165100,674926020,12550,12550,12550,12550,0
|
|
20240304,165000,674926020,12550,12550,12550,12550,0
|
|
20240304,164900,674926020,12550,12550,12550,12550,0
|
|
20240304,164800,674926020,12550,12550,12550,12550,0
|
|
20240304,164700,674926020,12550,12550,12550,12550,1125
|
|
20240304,164600,674926020,12550,12550,12550,12550,0
|
|
20240304,164500,674926020,12550,12550,12550,12550,0
|
|
20240304,164400,674926020,12550,12550,12550,12550,0
|
|
20240304,164300,674926020,12550,12550,12550,12550,0
|
|
20240304,164200,674926020,12550,12550,12550,12550,0
|
|
20240304,164100,674926020,12550,12550,12550,12550,0
|
|
20240304,164000,674926020,12550,12550,12550,12550,0
|
|
20240304,163900,674926020,12550,12550,12550,12550,0
|
|
20240304,163800,674926020,12550,12550,12550,12550,0
|
|
20240304,163700,674926020,12550,12550,12550,12550,0
|
|
20240304,163600,674926020,12550,12550,12550,12550,0
|
|
20240304,163500,674926020,12550,12550,12550,12550,0
|
|
20240304,163400,674926020,12550,12550,12550,12550,0
|
|
20240304,163300,674926020,12550,12550,12550,12550,0
|
|
20240304,163200,674926020,12550,12550,12550,12550,0
|
|
20240304,163100,674926020,12550,12550,12550,12550,0
|
|
20240304,163000,674926020,12550,12550,12550,12550,0
|
|
20240304,162900,674926020,12550,12550,12550,12550,0
|
|
20240304,162800,674926020,12550,12550,12550,12550,0
|
|
20240304,162700,674926020,12550,12550,12550,12550,0
|
|
20240304,162600,674926020,12550,12550,12550,12550,0
|
|
20240304,162500,674926020,12550,12550,12550,12550,0
|
|
20240304,162400,674926020,12550,12550,12550,12550,0
|
|
20240304,162300,674926020,12550,12550,12550,12550,0
|
|
20240304,162200,674926020,12550,12550,12550,12550,0
|
|
20240304,162100,674926020,12550,12550,12550,12550,0
|
|
20240304,162000,674926020,12550,12550,12550,12550,0
|
|
20240304,161900,674926020,12550,12550,12550,12550,0
|
|
20240304,161800,674926020,12550,12550,12550,12550,0
|
|
20240304,161700,674926020,12550,12550,12550,12550,1125
|
|
20240304,161600,674926020,12550,12550,12550,12550,0
|
|
20240304,161500,674926020,12550,12550,12550,12550,0
|
|
20240304,161400,674926020,12550,12550,12550,12550,0
|
|
20240304,161300,674926020,12550,12550,12550,12550,0
|
|
20240304,161200,674926020,12550,12550,12550,12550,0
|
|
20240304,161100,674926020,12550,12550,12550,12550,0
|
|
20240304,161000,674926020,12550,12550,12550,12550,0
|
|
20240304,160900,674926020,12550,12550,12550,12550,0
|
|
20240304,160800,674926020,12550,12550,12550,12550,0
|
|
20240304,160700,674926020,12550,12550,12550,12550,0
|
|
20240304,160600,674926020,12550,12550,12550,12550,0
|
|
20240304,160500,674926020,12550,12550,12550,12550,0
|
|
20240304,160400,674926020,12550,12550,12550,12550,0
|
|
20240304,160300,674926020,12550,12550,12550,12550,0
|
|
20240304,160200,674926020,12550,12550,12550,12550,0
|
|
20240304,160100,674926020,12550,12550,12550,12550,0
|
|
20240304,160000,674926020,12550,12550,12550,12550,0
|
|
20240304,155900,674926020,12550,12550,12550,12550,0
|
|
20240304,155800,674926020,12550,12550,12550,12550,0
|
|
20240304,155700,674926020,12550,12550,12550,12550,0
|
|
20240304,155600,674926020,12550,12550,12550,12550,0
|
|
20240304,155500,674926020,12550,12550,12550,12550,0
|
|
20240304,155400,674926020,12550,12550,12550,12550,0
|
|
20240304,155300,674926020,12550,12550,12550,12550,0
|
|
20240304,155200,674926020,12550,12550,12550,12550,0
|
|
20240304,155100,674926020,12550,12550,12550,12550,0
|
|
20240304,155000,674926020,12550,12550,12550,12550,0
|
|
20240304,154900,674926020,12550,12550,12550,12550,0
|
|
20240304,154800,674926020,12550,12550,12550,12550,0
|
|
20240304,154700,674926020,12550,12550,12550,12550,1125
|
|
20240304,154600,674926020,12550,12550,12550,12550,0
|
|
20240304,154500,674926020,12550,12550,12550,12550,0
|
|
20240304,154400,674926020,12550,12550,12550,12550,0
|
|
20240304,154300,674926020,12550,12550,12550,12550,0
|
|
20240304,154200,674926020,12550,12550,12550,12550,0
|
|
20240304,154100,674926020,12550,12550,12550,12550,0
|
|
20240304,154000,674926020,12550,12550,12550,12550,0
|
|
20240304,153900,674926020,12550,12550,12550,12550,0
|
|
20240304,153800,674926020,12550,12550,12550,12550,0
|
|
20240304,153700,674926020,12550,12550,12550,12550,0
|
|
20240304,153600,674926020,12550,12550,12550,12550,0
|
|
20240304,153500,674926020,12550,12550,12550,12550,0
|
|
20240304,153400,674926020,12550,12550,12550,12550,0
|
|
20240304,153300,674926020,12550,12550,12550,12550,0
|
|
20240304,153200,674926020,12550,12550,12550,12550,0
|
|
20240304,153100,674926020,12550,12550,12550,12550,0
|
|
20240304,153000,674926020,12550,12550,12550,12550,1125
|
|
20240304,152900,660807270,12540,12540,12540,12540,0
|
|
20240304,152800,660807270,12540,12540,12540,12540,0
|
|
20240304,152700,660807270,12540,12540,12540,12540,0
|
|
20240304,152600,660807270,12540,12540,12540,12540,0
|
|
20240304,152500,660807270,12540,12540,12540,12540,0
|
|
20240304,152400,660807270,12540,12540,12540,12540,0
|
|
20240304,152300,660807270,12540,12540,12540,12540,0
|
|
20240304,152200,660807270,12540,12540,12540,12540,0
|
|
20240304,152100,660807270,12540,12540,12540,12540,0
|
|
20240304,152000,660807270,12540,12540,12540,12540,0
|
|
20240304,151900,660807270,12540,12530,12540,12500,117
|
|
20240304,151800,659342740,12500,12500,12530,12500,202
|
|
20240304,151700,656817670,12500,12500,12500,12500,4
|
|
20240304,151600,656767670,12500,12510,12510,12500,15
|
|
20240304,151500,656580160,12500,12500,12500,12500,0
|
|
20240304,151400,656580160,12500,12510,12510,12500,74
|
|
20240304,151300,655654720,12510,12500,12510,12500,1308
|
|
20240304,151200,639301640,12510,12510,12510,12510,92
|
|
20240304,151100,638150720,12510,12510,12510,12510,10
|
|
20240304,151000,638025620,12510,12500,12510,12500,136
|
|
20240304,150900,636324570,12520,12520,12520,12520,2
|
|
20240304,150800,636299530,12520,12520,12520,12520,500
|
|
20240304,150700,630039530,12500,12500,12500,12500,18
|
|
20240304,150600,629814530,12500,12500,12500,12500,95
|
|
20240304,150500,628627030,12520,12520,12520,12520,41
|
|
20240304,150400,628113710,12500,12500,12500,12500,0
|
|
20240304,150300,628113710,12500,12510,12560,12500,744
|
|
20240304,150200,618809680,12510,12500,12510,12500,128
|
|
20240304,150100,617209260,12500,12490,12500,12490,345
|
|
20240304,150000,612897210,12490,12490,12500,12490,23
|
|
20240304,145900,612609840,12490,12500,12500,12490,4
|
|
20240304,145800,612559860,12480,12480,12480,12480,66
|
|
20240304,145700,611736180,12500,12480,12500,12480,178
|
|
20240304,145600,609513730,12490,12490,12490,12490,1
|
|
20240304,145500,609501240,12500,12480,12500,12480,31
|
|
20240304,145400,609114340,12480,12490,12490,12480,10
|
|
20240304,145300,608989530,12490,12490,12490,12490,37
|
|
20240304,145200,608527400,12490,12490,12490,12490,40
|
|
20240304,145100,608027800,12480,12480,12480,12480,30
|
|
20240304,145000,607653400,12490,12490,12490,12490,4
|
|
20240304,144900,607603440,12490,12490,12490,12490,5
|
|
20240304,144800,607540990,12480,12480,12480,12480,0
|
|
20240304,144700,607540990,12480,12480,12480,12480,30
|
|
20240304,144600,607166590,12480,12480,12480,12480,47
|
|
20240304,144500,606580030,12490,12490,12490,12490,5
|
|
20240304,144400,606517580,12480,12480,12480,12480,0
|
|
20240304,144300,606517580,12480,12480,12480,12480,29
|
|
20240304,144200,606155660,12480,12490,12490,12480,49
|
|
20240304,144100,605544010,12480,12480,12480,12480,5
|
|
20240304,144000,605481610,12480,12490,12490,12480,346
|
|
20240304,143900,601160530,12480,12480,12480,12480,57
|
|
20240304,143800,600449170,12480,12480,12480,12480,0
|
|
20240304,143700,600449170,12480,12490,12490,12480,14
|
|
20240304,143600,600274410,12490,12500,12500,12490,322
|
|
20240304,143500,596250000,12510,12510,12510,12510,0
|
|
20240304,143400,596250000,12510,12510,12510,12510,232
|
|
20240304,143300,593347680,12510,12550,12550,12510,1299
|
|
20240304,143200,577081110,12570,12530,12570,12520,62
|
|
20240304,143100,576304290,12520,12530,12540,12520,86
|
|
20240304,143000,575227510,12530,12530,12530,12530,2
|
|
20240304,142900,575202450,12530,12530,12530,12530,1
|
|
20240304,142800,575189920,12530,12520,12540,12510,159
|
|
20240304,142700,573197780,12520,12540,12540,12510,15
|
|
20240304,142600,573010040,12500,12500,12520,12500,980
|
|
20240304,142500,560760020,12500,12500,12500,12500,20
|
|
20240304,142400,560510020,12490,12500,12500,12490,59
|
|
20240304,142300,559772810,12500,12490,12500,12490,61
|
|
20240304,142200,559010320,12490,12490,12490,12490,116
|
|
20240304,142100,557561480,12480,12470,12480,12470,214
|
|
20240304,142000,554891050,12470,12480,12480,12460,406
|
|
20240304,141900,549826220,12480,12470,12480,12470,20
|
|
20240304,141800,549576710,12470,12490,12490,12470,2078
|
|
20240304,141700,523641020,12490,12490,12490,12490,30
|
|
20240304,141600,523266320,12500,12500,12500,12500,17
|
|
20240304,141500,523053820,12500,12500,12500,12500,182
|
|
20240304,141400,520778820,12500,12500,12500,12500,201
|
|
20240304,141300,518266320,12500,12500,12500,12500,127
|
|
20240304,141200,516678820,12490,12490,12490,12490,30
|
|
20240304,141100,516304120,12490,12490,12490,12490,21
|
|
20240304,141000,516041830,12500,12490,12500,12490,937
|
|
20240304,140900,504329410,12490,12500,12500,12490,515
|
|
20240304,140800,497896960,12500,12500,12500,12500,1
|
|
20240304,140700,497884460,12500,12500,12500,12500,20
|
|
20240304,140600,497634460,12500,12500,12500,12500,20
|
|
20240304,140500,497384460,12490,12500,12500,12490,1045
|
|
20240304,140400,484332260,12500,12500,12500,12500,18
|
|
20240304,140300,484107260,12500,12500,12500,12490,281
|
|
20240304,140200,480597510,12500,12530,12530,12500,5702
|
|
20240304,140100,409274460,12530,12540,12540,12530,1533
|
|
20240304,140000,390063500,12540,12540,12540,12540,73
|
|
20240304,135900,389148080,12540,12540,12540,12540,0
|
|
20240304,135800,389148080,12540,12540,12540,12540,0
|
|
20240304,135700,389148080,12540,12560,12560,12540,72
|
|
20240304,135600,388245180,12540,12540,12540,12540,0
|
|
20240304,135500,388245180,12540,12540,12540,12540,0
|
|
20240304,135400,388245180,12540,12540,12540,12540,0
|
|
20240304,135300,388245180,12540,12540,12540,12540,29
|
|
20240304,135200,387881520,12540,12540,12540,12540,0
|
|
20240304,135100,387881520,12540,12540,12540,12540,105
|
|
20240304,135000,386564820,12580,12580,12580,12580,0
|
|
20240304,134900,386564820,12580,12580,12580,12580,0
|
|
20240304,134800,386564820,12580,12570,12580,12570,310
|
|
20240304,134700,382668110,12570,12550,12570,12550,3
|
|
20240304,134600,382630440,12550,12560,12560,12550,30
|
|
20240304,134500,382253930,12540,12540,12540,12540,0
|
|
20240304,134400,382253930,12540,12540,12540,12540,0
|
|
20240304,134300,382253930,12540,12540,12540,12540,59
|
|
20240304,134200,381514070,12540,12540,12540,12540,549
|
|
20240304,134100,374629610,12540,12540,12540,12540,2
|
|
20240304,134000,374604530,12540,12540,12540,12540,0
|
|
20240304,133900,374604530,12540,12540,12540,12540,0
|
|
20240304,133800,374604530,12540,12540,12540,12540,30
|
|
20240304,133700,374228330,12540,12540,12540,12540,0
|
|
20240304,133600,374228330,12540,12540,12540,12540,0
|
|
20240304,133500,374228330,12540,12550,12550,12540,62
|
|
20240304,133400,373450610,12550,12550,12550,12550,30
|
|
20240304,133300,373074110,12550,12550,12550,12550,155
|
|
20240304,133200,371128860,12550,12550,12550,12550,215
|
|
20240304,133100,368430610,12540,12540,12540,12540,60
|
|
20240304,133000,367678210,12540,12540,12540,12540,31
|
|
20240304,132900,367289470,12550,12540,12550,12540,21
|
|
20240304,132800,367026120,12540,12550,12550,12540,6
|
|
20240304,132700,366950870,12540,12540,12540,12540,36
|
|
20240304,132600,366499430,12540,12550,12550,12540,57
|
|
20240304,132500,365784570,12550,12550,12550,12550,200
|
|
20240304,132400,363274570,12550,12550,12550,12550,0
|
|
20240304,132300,363274570,12550,12550,12550,12550,30
|
|
20240304,132200,362898070,12550,12550,12550,12550,10
|
|
20240304,132100,362772570,12540,12550,12550,12540,100
|
|
20240304,132000,361518240,12570,12570,12570,12570,79
|
|
20240304,131900,360525210,12560,12550,12560,12550,60
|
|
20240304,131800,359772000,12550,12550,12550,12550,27
|
|
20240304,131700,359433150,12560,12560,12560,12560,100
|
|
20240304,131600,358177150,12550,12550,12550,12550,2
|
|
20240304,131500,358152050,12550,12550,12550,12550,58
|
|
20240304,131400,357424150,12560,12560,12560,12560,2
|
|
20240304,131300,357399030,12550,12550,12550,12550,0
|
|
20240304,131200,357399030,12550,12550,12550,12550,43
|
|
20240304,131100,356859380,12550,12550,12550,12550,30
|
|
20240304,131000,356482880,12540,12540,12540,12540,0
|
|
20240304,130900,356482880,12540,12540,12540,12540,52
|
|
20240304,130800,355830800,12550,12550,12550,12550,34
|
|
20240304,130700,355404100,12560,12560,12560,12560,0
|
|
20240304,130600,355404100,12560,12560,12560,12560,7
|
|
20240304,130500,355316180,12530,12530,12530,12530,0
|
|
20240304,130400,355316180,12530,12530,12530,12530,79
|
|
20240304,130300,354326310,12530,12530,12530,12530,14
|
|
20240304,130200,354150890,12530,12530,12530,12530,0
|
|
20240304,130100,354150890,12530,12530,12530,12530,0
|
|
20240304,130000,354150890,12530,12530,12530,12530,30
|
|
20240304,125900,353774990,12530,12530,12530,12530,64
|
|
20240304,125800,352973070,12530,12530,12530,12530,0
|
|
20240304,125700,352973070,12530,12530,12530,12530,0
|
|
20240304,125600,352973070,12530,12530,12530,12530,200
|
|
20240304,125500,350467070,12530,12530,12530,12530,0
|
|
20240304,125400,350467070,12530,12530,12530,12530,0
|
|
20240304,125300,350467070,12530,12540,12540,12530,31
|
|
20240304,125200,350078630,12530,12530,12530,12530,160
|
|
20240304,125100,348073830,12530,12530,12530,12530,0
|
|
20240304,125000,348073830,12530,12540,12540,12530,36
|
|
20240304,124900,347622420,12540,12540,12540,12540,1
|
|
20240304,124800,347609880,12540,12540,12540,12540,37
|
|
20240304,124700,347145900,12540,12540,12540,12540,49
|
|
20240304,124600,346531440,12540,12550,12550,12540,300
|
|
20240304,124500,342769390,12550,12550,12550,12550,1448
|
|
20240304,124400,324596990,12550,12560,12560,12550,74
|
|
20240304,124300,323668280,12550,12550,12550,12550,0
|
|
20240304,124200,323668280,12550,12550,12550,12550,0
|
|
20240304,124100,323668280,12550,12550,12550,12550,29
|
|
20240304,124000,323304330,12550,12560,12560,12550,21
|
|
20240304,123900,323040620,12550,12570,12570,12550,42
|
|
20240304,123800,322513460,12550,12550,12550,12550,0
|
|
20240304,123700,322513460,12550,12550,12550,12550,30
|
|
20240304,123600,322136960,12550,12550,12550,12550,100
|
|
20240304,123500,320881960,12550,12550,12550,12550,7
|
|
20240304,123400,320794110,12550,12550,12550,12550,49
|
|
20240304,123300,320179160,12550,12550,12550,12550,29
|
|
20240304,123200,319815210,12550,12550,12550,12550,0
|
|
20240304,123100,319815210,12550,12550,12550,12550,2
|
|
20240304,123000,319790110,12550,12550,12550,12550,0
|
|
20240304,122900,319790110,12550,12550,12550,12550,75
|
|
20240304,122800,318848860,12570,12560,12570,12560,36
|
|
20240304,122700,318396680,12560,12560,12560,12560,0
|
|
20240304,122600,318396680,12560,12560,12560,12560,70
|
|
20240304,122500,317517480,12560,12560,12560,12560,30
|
|
20240304,122400,317140680,12550,12550,12550,12550,0
|
|
20240304,122300,317140680,12550,12550,12550,12550,0
|
|
20240304,122200,317140680,12550,12550,12570,12550,80
|
|
20240304,122100,316136660,12550,12550,12550,12550,0
|
|
20240304,122000,316136660,12550,12550,12550,12550,0
|
|
20240304,121900,316136660,12550,12550,12550,12550,0
|
|
20240304,121800,316136660,12550,12550,12550,12550,30
|
|
20240304,121700,315760160,12550,12550,12550,12550,0
|
|
20240304,121600,315760160,12550,12570,12570,12550,2230
|
|
20240304,121500,287747470,12570,12570,12570,12570,0
|
|
20240304,121400,287747470,12570,12570,12570,12570,29
|
|
20240304,121300,287382940,12570,12570,12570,12570,0
|
|
20240304,121200,287382940,12570,12580,12580,12570,105
|
|
20240304,121100,286062100,12580,12580,12580,12580,31
|
|
20240304,121000,285672120,12590,12590,12590,12590,2
|
|
20240304,120900,285646940,12590,12590,12590,12590,1
|
|
20240304,120800,285634350,12580,12580,12580,12580,0
|
|
20240304,120700,285634350,12580,12580,12580,12580,13
|
|
20240304,120600,285470810,12580,12580,12580,12580,30
|
|
20240304,120500,285093410,12580,12580,12590,12580,34
|
|
20240304,120400,284665680,12590,12590,12590,12590,0
|
|
20240304,120300,284665680,12590,12580,12590,12580,100
|
|
20240304,120200,283406980,12590,12580,12590,12580,37
|
|
20240304,120100,282941510,12580,12580,12580,12580,0
|
|
20240304,120000,282941510,12580,12580,12580,12580,30
|
|
20240304,115900,282564110,12580,12580,12580,12580,66
|
|
20240304,115800,281733830,12600,12600,12600,12600,0
|
|
20240304,115700,281733830,12600,12580,12600,12580,43
|
|
20240304,115600,281192820,12580,12580,12580,12580,63
|
|
20240304,115500,280400280,12580,12580,12580,12580,36
|
|
20240304,115400,279947400,12580,12580,12580,12580,8
|
|
20240304,115300,279846760,12580,12580,12580,12580,20
|
|
20240304,115200,279595160,12580,12590,12590,12580,3
|
|
20240304,115100,279557400,12580,12580,12580,12580,195
|
|
20240304,115000,277104300,12590,12590,12590,12590,11
|
|
20240304,114900,276965810,12590,12590,12590,12590,55
|
|
20240304,114800,276273360,12590,12590,12590,12590,50
|
|
20240304,114700,275643860,12600,12600,12600,12600,10
|
|
20240304,114600,275517860,12600,12600,12600,12600,0
|
|
20240304,114500,275517860,12600,12600,12600,12600,1
|
|
20240304,114400,275505260,12590,12590,12600,12590,180
|
|
20240304,114300,273238560,12600,12600,12600,12600,5
|
|
20240304,114200,273175560,12590,12590,12590,12590,1
|
|
20240304,114100,273162970,12600,12600,12600,12600,0
|
|
20240304,114000,273162970,12600,12590,12600,12590,35
|
|
20240304,113900,272722270,12590,12590,12590,12590,0
|
|
20240304,113800,272722270,12590,12590,12590,12590,5
|
|
20240304,113700,272659320,12590,12580,12590,12580,660
|
|
20240304,113600,264349950,12570,12570,12570,12570,30
|
|
20240304,113500,263972850,12570,12570,12570,12570,73
|
|
20240304,113400,263055240,12570,12570,12570,12570,0
|
|
20240304,113300,263055240,12570,12570,12570,12570,27
|
|
20240304,113200,262715850,12580,12590,12590,12580,12
|
|
20240304,113100,262564790,12590,12590,12590,12590,105
|
|
20240304,113000,261242840,12590,12570,12590,12570,968
|
|
20240304,112900,249070160,12570,12590,12590,12570,159
|
|
20240304,112800,247068810,12590,12560,12590,12560,171
|
|
20240304,112700,244919590,12570,12560,12570,12560,137
|
|
20240304,112600,243197630,12570,12570,12570,12570,0
|
|
20240304,112500,243197630,12570,12560,12570,12560,30
|
|
20240304,112400,242820820,12580,12580,12580,12580,1
|
|
20240304,112300,242808240,12600,12580,12600,12580,2
|
|
20240304,112200,242783060,12570,12560,12570,12560,159
|
|
20240304,112100,240784460,12550,12550,12550,12550,24
|
|
20240304,112000,240483260,12560,12560,12560,12560,5
|
|
20240304,111900,240420460,12560,12560,12560,12560,0
|
|
20240304,111800,240420460,12560,12560,12560,12560,30
|
|
20240304,111700,240043660,12550,12550,12550,12550,37
|
|
20240304,111600,239579310,12550,12550,12550,12550,38
|
|
20240304,111500,239102410,12550,12550,12550,12550,0
|
|
20240304,111400,239102410,12550,12540,12550,12540,2
|
|
20240304,111300,239077320,12540,12540,12540,12540,30
|
|
20240304,111200,238701120,12540,12540,12540,12540,0
|
|
20240304,111100,238701120,12540,12540,12540,12540,10
|
|
20240304,111000,238575720,12540,12540,12550,12540,151
|
|
20240304,110900,236681010,12550,12550,12550,12550,0
|
|
20240304,110800,236681010,12550,12550,12550,12550,0
|
|
20240304,110700,236681010,12550,12550,12550,12550,0
|
|
20240304,110600,236681010,12550,12550,12550,12550,10
|
|
20240304,110500,236555510,12540,12540,12540,12540,29
|
|
20240304,110400,236191850,12540,12540,12540,12540,0
|
|
20240304,110300,236191850,12540,12540,12540,12540,0
|
|
20240304,110200,236191850,12540,12540,12540,12540,30
|
|
20240304,110100,235815650,12550,12550,12550,12550,16
|
|
20240304,110000,235614850,12550,12540,12550,12540,37
|
|
20240304,105900,235150860,12550,12550,12550,12550,5
|
|
20240304,105800,235088110,12550,12540,12550,12540,53
|
|
20240304,105700,234423260,12540,12540,12540,12540,40
|
|
20240304,105600,233921660,12540,12540,12540,12540,0
|
|
20240304,105500,233921660,12540,12540,12540,12540,0
|
|
20240304,105400,233921660,12540,12540,12540,12540,98
|
|
20240304,105300,232692740,12540,12540,12540,12540,10
|
|
20240304,105200,232567340,12540,12540,12540,12540,0
|
|
20240304,105100,232567340,12540,12540,12540,12540,0
|
|
20240304,105000,232567340,12540,12540,12540,12540,30
|
|
20240304,104900,232191140,12530,12530,12530,12530,57
|
|
20240304,104800,231476930,12550,12550,12550,12550,13
|
|
20240304,104700,231313780,12530,12530,12530,12530,0
|
|
20240304,104600,231313780,12530,12530,12530,12530,30
|
|
20240304,104500,230937880,12530,12530,12530,12530,0
|
|
20240304,104400,230937880,12530,12530,12530,12530,60
|
|
20240304,104300,230186080,12530,12530,12530,12530,0
|
|
20240304,104200,230186080,12530,12530,12530,12530,30
|
|
20240304,104100,229810180,12530,12550,12550,12530,451
|
|
20240304,104000,224157130,12530,12530,12530,12530,44
|
|
20240304,103900,223605810,12550,12530,12550,12530,411
|
|
20240304,103800,218455960,12530,12530,12530,12530,30
|
|
20240304,103700,218080060,12530,12530,12530,12530,0
|
|
20240304,103600,218080060,12530,12530,12530,12530,17
|
|
20240304,103500,217867050,12540,12540,12540,12530,54
|
|
20240304,103400,217190310,12550,12550,12550,12550,10
|
|
20240304,103300,217064810,12540,12540,12540,12540,96
|
|
20240304,103200,215860970,12530,12550,12550,12530,287
|
|
20240304,103100,212262150,12550,12550,12560,12550,306
|
|
20240304,103000,208418920,12600,12600,12600,12600,2
|
|
20240304,102900,208393720,12540,12530,12540,12530,209
|
|
20240304,102800,205773280,12540,12530,12540,12530,41
|
|
20240304,102700,205259440,12540,12540,12540,12540,5
|
|
20240304,102600,205196740,12540,12540,12540,12540,50
|
|
20240304,102500,204569740,12540,12530,12540,12530,40
|
|
20240304,102400,204068440,12530,12520,12530,12520,154
|
|
20240304,102300,202138840,12530,12520,12530,12520,56
|
|
20240304,102200,201437470,12530,12520,12530,12520,18
|
|
20240304,102100,201212090,12520,12520,12520,12520,0
|
|
20240304,102000,201212090,12520,12520,12520,12520,46
|
|
20240304,101900,200636170,12530,12530,12530,12530,129
|
|
20240304,101800,199019800,12520,12520,12520,12520,2
|
|
20240304,101700,198994760,12510,12520,12520,12510,179
|
|
20240304,101600,196754380,12520,12520,12520,12520,43
|
|
20240304,101500,196216020,12520,12510,12520,12510,363
|
|
20240304,101400,191671730,12510,12530,12530,12510,3895
|
|
20240304,101300,142927990,12520,12530,12530,12520,14
|
|
20240304,101200,142752580,12530,12550,12550,12530,461
|
|
20240304,101100,136972910,12550,12550,12550,12550,5
|
|
20240304,101000,136910160,12550,12540,12550,12540,10
|
|
20240304,100900,136784740,12540,12540,12540,12540,0
|
|
20240304,100800,136784740,12540,12540,12540,12540,46
|
|
20240304,100700,136207900,12550,12550,12550,12550,1
|
|
20240304,100600,136195350,12540,12560,12560,12540,155
|
|
20240304,100500,134250270,12550,12560,12570,12550,138
|
|
20240304,100400,132517100,12540,12590,12590,12540,1426
|
|
20240304,100300,114574090,12590,12590,12590,12590,14
|
|
20240304,100200,114397830,12590,12590,12630,12590,43
|
|
20240304,100100,113856420,12590,12600,12600,12590,198
|
|
20240304,100000,111363550,12590,12620,12630,12590,238
|
|
20240304,095900,108361460,12620,12600,12620,12590,117
|
|
20240304,095800,106887350,12600,12600,12600,12600,80
|
|
20240304,095700,105879350,12600,12630,12630,12600,5
|
|
20240304,095600,105816310,12600,12600,12600,12600,31
|
|
20240304,095500,105425710,12590,12600,12600,12590,275
|
|
20240304,095400,101961100,12600,12600,12600,12600,75
|
|
20240304,095300,101016100,12600,12630,12630,12600,37
|
|
20240304,095200,100549820,12600,12610,12610,12600,2
|
|
20240304,095100,100524610,12600,12600,12600,12600,40
|
|
20240304,095000,100020610,12600,12600,12600,12600,2
|
|
20240304,094900,99995410,12630,12600,12630,12600,39
|
|
20240304,094800,99503930,12610,12620,12630,12600,542
|
|
20240304,094700,92667470,12620,12630,12630,12620,103
|
|
20240304,094600,91366610,12630,12610,12630,12600,56
|
|
20240304,094500,90660510,12620,12630,12630,12620,36
|
|
20240304,094400,90206180,12630,12630,12630,12620,5
|
|
20240304,094300,90143040,12640,12640,12640,12640,3
|
|
20240304,094200,90105120,12640,12640,12640,12630,46
|
|
20240304,094100,89523730,12640,12640,12640,12640,1
|
|
20240304,094000,89511090,12630,12630,12630,12620,29
|
|
20240304,093900,89144830,12630,12600,12630,12600,28
|
|
20240304,093800,88791690,12600,12620,12620,12600,97
|
|
20240304,093700,87567610,12620,12620,12620,12620,7
|
|
20240304,093600,87479270,12620,12610,12620,12610,2
|
|
20240304,093500,87454040,12620,12600,12620,12600,17
|
|
20240304,093400,87239680,12600,12620,12620,12600,332
|
|
20240304,093300,83052160,12600,12600,12600,12600,15
|
|
20240304,093200,82863160,12600,12610,12610,12600,117
|
|
20240304,093100,81387870,12600,12600,12600,12600,0
|
|
20240304,093000,81387870,12600,12600,12610,12600,150
|
|
20240304,092900,79497860,12600,12600,12600,12600,6
|
|
20240304,092800,79422260,12600,12600,12600,12600,44
|
|
20240304,092700,78867860,12600,12620,12620,12600,210
|
|
20240304,092600,76219860,12610,12610,12620,12610,48
|
|
20240304,092500,75614190,12620,12620,12620,12610,27
|
|
20240304,092400,75273610,12620,12610,12630,12610,142
|
|
20240304,092300,73480910,12620,12630,12630,12620,139
|
|
20240304,092200,71726630,12630,12610,12640,12610,122
|
|
20240304,092100,70185070,12640,12610,12640,12610,65
|
|
20240304,092000,69365330,12610,12640,12640,12610,311
|
|
20240304,091900,65443590,12620,12610,12640,12600,43
|
|
20240304,091800,64901410,12610,12630,12630,12600,130
|
|
20240304,091700,63262090,12650,12630,12650,12630,115
|
|
20240304,091600,61808400,12630,12620,12630,12610,6
|
|
20240304,091500,61732650,12620,12600,12620,12600,34
|
|
20240304,091400,61304190,12600,12600,12610,12600,91
|
|
20240304,091300,60157570,12600,12580,12600,12580,105
|
|
20240304,091200,58834680,12580,12550,12580,12550,2382
|
|
20240304,091100,28916230,12530,12540,12540,12530,31
|
|
20240304,091000,28527790,12530,12530,12530,12530,118
|
|
20240304,090900,27049250,12530,12530,12530,12530,2
|
|
20240304,090800,27024190,12530,12530,12530,12530,60
|
|
20240304,090700,26272390,12530,12530,12530,12530,10
|
|
20240304,090600,26147090,12550,12550,12550,12550,40
|
|
20240304,090500,25645090,12520,12530,12530,12520,25
|
|
20240304,090400,25332070,12520,12520,12520,12520,0
|
|
20240304,090300,25332070,12520,12520,12520,12520,200
|
|
20240304,090200,22828070,12520,12520,12520,12520,10
|
|
20240304,090100,22702870,12550,12510,12550,12500,730
|
|
20240304,090000,13573350,12510,12510,12510,12510,1085
|