670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,200700,212082170,10750,10750,10750,10750,78
|
|
20240312,200600,212082170,10750,10750,10750,10750,0
|
|
20240312,200500,212082170,10750,10750,10750,10750,0
|
|
20240312,200400,212082170,10750,10750,10750,10750,0
|
|
20240312,200300,212082170,10750,10750,10750,10750,0
|
|
20240312,200200,212082170,10750,10750,10750,10750,0
|
|
20240312,200100,212082170,10750,10750,10750,10750,0
|
|
20240312,200000,212082170,10750,10750,10750,10750,0
|
|
20240312,195900,212082170,10750,10750,10750,10750,0
|
|
20240312,195800,212082170,10750,10750,10750,10750,0
|
|
20240312,195700,212082170,10750,10750,10750,10750,0
|
|
20240312,195600,212082170,10750,10750,10750,10750,0
|
|
20240312,195500,212082170,10750,10750,10750,10750,0
|
|
20240312,195400,212082170,10750,10750,10750,10750,0
|
|
20240312,195300,212082170,10750,10750,10750,10750,0
|
|
20240312,195200,212082170,10750,10750,10750,10750,0
|
|
20240312,195100,212082170,10750,10750,10750,10750,0
|
|
20240312,195000,212082170,10750,10750,10750,10750,0
|
|
20240312,194900,212082170,10750,10750,10750,10750,0
|
|
20240312,194800,212082170,10750,10750,10750,10750,0
|
|
20240312,194700,212082170,10750,10750,10750,10750,0
|
|
20240312,194600,212082170,10750,10750,10750,10750,0
|
|
20240312,194500,212082170,10750,10750,10750,10750,0
|
|
20240312,194400,212082170,10750,10750,10750,10750,0
|
|
20240312,194300,212082170,10750,10750,10750,10750,0
|
|
20240312,194200,212082170,10750,10750,10750,10750,0
|
|
20240312,194100,212082170,10750,10750,10750,10750,0
|
|
20240312,194000,212082170,10750,10750,10750,10750,0
|
|
20240312,193900,212082170,10750,10750,10750,10750,0
|
|
20240312,193800,212082170,10750,10750,10750,10750,0
|
|
20240312,193700,212082170,10750,10750,10750,10750,78
|
|
20240312,193600,212082170,10750,10750,10750,10750,0
|
|
20240312,193500,212082170,10750,10750,10750,10750,0
|
|
20240312,193400,212082170,10750,10750,10750,10750,0
|
|
20240312,193300,212082170,10750,10750,10750,10750,0
|
|
20240312,193200,212082170,10750,10750,10750,10750,0
|
|
20240312,193100,212082170,10750,10750,10750,10750,0
|
|
20240312,193000,212082170,10750,10750,10750,10750,0
|
|
20240312,192900,212082170,10750,10750,10750,10750,0
|
|
20240312,192800,212082170,10750,10750,10750,10750,0
|
|
20240312,192700,212082170,10750,10750,10750,10750,0
|
|
20240312,192600,212082170,10750,10750,10750,10750,0
|
|
20240312,192500,212082170,10750,10750,10750,10750,0
|
|
20240312,192400,212082170,10750,10750,10750,10750,0
|
|
20240312,192300,212082170,10750,10750,10750,10750,0
|
|
20240312,192200,212082170,10750,10750,10750,10750,0
|
|
20240312,192100,212082170,10750,10750,10750,10750,0
|
|
20240312,192000,212082170,10750,10750,10750,10750,0
|
|
20240312,191900,212082170,10750,10750,10750,10750,0
|
|
20240312,191800,212082170,10750,10750,10750,10750,0
|
|
20240312,191700,212082170,10750,10750,10750,10750,0
|
|
20240312,191600,212082170,10750,10750,10750,10750,0
|
|
20240312,191500,212082170,10750,10750,10750,10750,0
|
|
20240312,191400,212082170,10750,10750,10750,10750,0
|
|
20240312,191300,212082170,10750,10750,10750,10750,0
|
|
20240312,191200,212082170,10750,10750,10750,10750,0
|
|
20240312,191100,212082170,10750,10750,10750,10750,0
|
|
20240312,191000,212082170,10750,10750,10750,10750,0
|
|
20240312,190900,212082170,10750,10750,10750,10750,0
|
|
20240312,190800,212082170,10750,10750,10750,10750,0
|
|
20240312,190700,212082170,10750,10750,10750,10750,78
|
|
20240312,190600,212082170,10750,10750,10750,10750,0
|
|
20240312,190500,212082170,10750,10750,10750,10750,0
|
|
20240312,190400,212082170,10750,10750,10750,10750,0
|
|
20240312,190300,212082170,10750,10750,10750,10750,0
|
|
20240312,190200,212082170,10750,10750,10750,10750,0
|
|
20240312,190100,212082170,10750,10750,10750,10750,0
|
|
20240312,190000,212082170,10750,10750,10750,10750,0
|
|
20240312,185900,212082170,10750,10750,10750,10750,0
|
|
20240312,185800,212082170,10750,10750,10750,10750,0
|
|
20240312,185700,212082170,10750,10750,10750,10750,0
|
|
20240312,185600,212082170,10750,10750,10750,10750,0
|
|
20240312,185500,212082170,10750,10750,10750,10750,0
|
|
20240312,185400,212082170,10750,10750,10750,10750,0
|
|
20240312,185300,212082170,10750,10750,10750,10750,0
|
|
20240312,185200,212082170,10750,10750,10750,10750,0
|
|
20240312,185100,212082170,10750,10750,10750,10750,0
|
|
20240312,185000,212082170,10750,10750,10750,10750,0
|
|
20240312,184900,212082170,10750,10750,10750,10750,0
|
|
20240312,184800,212082170,10750,10750,10750,10750,0
|
|
20240312,184700,212082170,10750,10750,10750,10750,0
|
|
20240312,184600,212082170,10750,10750,10750,10750,0
|
|
20240312,184500,212082170,10750,10750,10750,10750,0
|
|
20240312,184400,212082170,10750,10750,10750,10750,0
|
|
20240312,184300,212082170,10750,10750,10750,10750,0
|
|
20240312,184200,212082170,10750,10750,10750,10750,0
|
|
20240312,184100,212082170,10750,10750,10750,10750,0
|
|
20240312,184000,212082170,10750,10750,10750,10750,0
|
|
20240312,183900,212082170,10750,10750,10750,10750,0
|
|
20240312,183800,212082170,10750,10750,10750,10750,0
|
|
20240312,183700,212082170,10750,10750,10750,10750,78
|
|
20240312,183600,212082170,10750,10750,10750,10750,0
|
|
20240312,183500,212082170,10750,10750,10750,10750,0
|
|
20240312,183400,212082170,10750,10750,10750,10750,0
|
|
20240312,183300,212082170,10750,10750,10750,10750,0
|
|
20240312,183200,212082170,10750,10750,10750,10750,0
|
|
20240312,183100,212082170,10750,10750,10750,10750,0
|
|
20240312,183000,212082170,10750,10750,10750,10750,0
|
|
20240312,182900,212082170,10750,10750,10750,10750,0
|
|
20240312,182800,212082170,10750,10750,10750,10750,0
|
|
20240312,182700,212082170,10750,10750,10750,10750,0
|
|
20240312,182600,212082170,10750,10750,10750,10750,0
|
|
20240312,182500,212082170,10750,10750,10750,10750,0
|
|
20240312,182400,212082170,10750,10750,10750,10750,0
|
|
20240312,182300,212082170,10750,10750,10750,10750,0
|
|
20240312,182200,212082170,10750,10750,10750,10750,0
|
|
20240312,182100,212082170,10750,10750,10750,10750,0
|
|
20240312,182000,212082170,10750,10750,10750,10750,0
|
|
20240312,181900,212082170,10750,10750,10750,10750,0
|
|
20240312,181800,212082170,10750,10750,10750,10750,0
|
|
20240312,181700,212082170,10750,10750,10750,10750,0
|
|
20240312,181600,212082170,10750,10750,10750,10750,0
|
|
20240312,181500,212082170,10750,10750,10750,10750,0
|
|
20240312,181400,212082170,10750,10750,10750,10750,0
|
|
20240312,181300,212082170,10750,10750,10750,10750,0
|
|
20240312,181200,212082170,10750,10750,10750,10750,0
|
|
20240312,181100,212082170,10750,10750,10750,10750,0
|
|
20240312,181000,212082170,10750,10750,10750,10750,0
|
|
20240312,180900,212082170,10750,10750,10750,10750,0
|
|
20240312,180800,212082170,10750,10750,10750,10750,0
|
|
20240312,180700,212082170,10750,10750,10750,10750,78
|
|
20240312,180600,212082170,10750,10750,10750,10750,0
|
|
20240312,180500,212082170,10750,10750,10750,10750,0
|
|
20240312,180400,212082170,10750,10750,10750,10750,0
|
|
20240312,180300,212082170,10750,10750,10750,10750,0
|
|
20240312,180200,212082170,10750,10750,10750,10750,0
|
|
20240312,180100,212082170,10750,10750,10750,10750,0
|
|
20240312,180000,212082170,10750,10750,10750,10750,0
|
|
20240312,175900,212082170,10750,10750,10750,10750,0
|
|
20240312,175800,212082170,10750,10750,10750,10750,0
|
|
20240312,175700,212082170,10750,10750,10750,10750,0
|
|
20240312,175600,212082170,10750,10750,10750,10750,0
|
|
20240312,175500,212082170,10750,10750,10750,10750,0
|
|
20240312,175400,212082170,10750,10750,10750,10750,0
|
|
20240312,175300,212082170,10750,10750,10750,10750,0
|
|
20240312,175200,212082170,10750,10750,10750,10750,0
|
|
20240312,175100,212082170,10750,10750,10750,10750,0
|
|
20240312,175000,212082170,10750,10750,10750,10750,0
|
|
20240312,174900,212082170,10750,10750,10750,10750,0
|
|
20240312,174800,212082170,10750,10750,10750,10750,0
|
|
20240312,174700,212082170,10750,10750,10750,10750,0
|
|
20240312,174600,212082170,10750,10750,10750,10750,0
|
|
20240312,174500,212082170,10750,10750,10750,10750,0
|
|
20240312,174400,212082170,10750,10750,10750,10750,0
|
|
20240312,174300,212082170,10750,10750,10750,10750,0
|
|
20240312,174200,212082170,10750,10750,10750,10750,0
|
|
20240312,174100,212082170,10750,10750,10750,10750,0
|
|
20240312,174000,212082170,10750,10750,10750,10750,0
|
|
20240312,173900,212082170,10750,10750,10750,10750,0
|
|
20240312,173800,212082170,10750,10750,10750,10750,0
|
|
20240312,173700,212082170,10750,10750,10750,10750,78
|
|
20240312,173600,212082170,10750,10750,10750,10750,0
|
|
20240312,173500,212082170,10750,10750,10750,10750,0
|
|
20240312,173400,212082170,10750,10750,10750,10750,0
|
|
20240312,173300,212082170,10750,10750,10750,10750,0
|
|
20240312,173200,212082170,10750,10750,10750,10750,0
|
|
20240312,173100,212082170,10750,10750,10750,10750,0
|
|
20240312,173000,212082170,10750,10750,10750,10750,0
|
|
20240312,172900,212082170,10750,10750,10750,10750,0
|
|
20240312,172800,212082170,10750,10750,10750,10750,0
|
|
20240312,172700,212082170,10750,10750,10750,10750,0
|
|
20240312,172600,212082170,10750,10750,10750,10750,0
|
|
20240312,172500,212082170,10750,10750,10750,10750,0
|
|
20240312,172400,212082170,10750,10750,10750,10750,0
|
|
20240312,172300,212082170,10750,10750,10750,10750,0
|
|
20240312,172200,212082170,10750,10750,10750,10750,0
|
|
20240312,172100,212082170,10750,10750,10750,10750,0
|
|
20240312,172000,212082170,10750,10750,10750,10750,0
|
|
20240312,171900,212082170,10750,10750,10750,10750,0
|
|
20240312,171800,212082170,10750,10750,10750,10750,0
|
|
20240312,171700,212082170,10750,10750,10750,10750,0
|
|
20240312,171600,212082170,10750,10750,10750,10750,0
|
|
20240312,171500,212082170,10750,10750,10750,10750,0
|
|
20240312,171400,212082170,10750,10750,10750,10750,0
|
|
20240312,171300,212082170,10750,10750,10750,10750,0
|
|
20240312,171200,212082170,10750,10750,10750,10750,0
|
|
20240312,171100,212082170,10750,10750,10750,10750,0
|
|
20240312,171000,212082170,10750,10750,10750,10750,0
|
|
20240312,170900,212082170,10750,10750,10750,10750,0
|
|
20240312,170800,212082170,10750,10750,10750,10750,0
|
|
20240312,170700,212082170,10750,10750,10750,10750,78
|
|
20240312,170600,212082170,10750,10750,10750,10750,0
|
|
20240312,170500,212082170,10750,10750,10750,10750,0
|
|
20240312,170400,212082170,10750,10750,10750,10750,0
|
|
20240312,170300,212082170,10750,10750,10750,10750,0
|
|
20240312,170200,212082170,10750,10750,10750,10750,0
|
|
20240312,170100,212082170,10750,10750,10750,10750,0
|
|
20240312,170000,212082170,10750,10750,10750,10750,0
|
|
20240312,165900,212082170,10750,10750,10750,10750,0
|
|
20240312,165800,212082170,10750,10750,10750,10750,0
|
|
20240312,165700,212082170,10750,10750,10750,10750,0
|
|
20240312,165600,212082170,10750,10750,10750,10750,0
|
|
20240312,165500,212082170,10750,10750,10750,10750,0
|
|
20240312,165400,212082170,10750,10750,10750,10750,0
|
|
20240312,165300,212082170,10750,10750,10750,10750,0
|
|
20240312,165200,212082170,10750,10750,10750,10750,0
|
|
20240312,165100,212082170,10750,10750,10750,10750,0
|
|
20240312,165000,212082170,10750,10750,10750,10750,0
|
|
20240312,164900,212082170,10750,10750,10750,10750,0
|
|
20240312,164800,212082170,10750,10750,10750,10750,0
|
|
20240312,164700,212082170,10750,10750,10750,10750,0
|
|
20240312,164600,212082170,10750,10750,10750,10750,0
|
|
20240312,164500,212082170,10750,10750,10750,10750,0
|
|
20240312,164400,212082170,10750,10750,10750,10750,0
|
|
20240312,164300,212082170,10750,10750,10750,10750,0
|
|
20240312,164200,212082170,10750,10750,10750,10750,0
|
|
20240312,164100,212082170,10750,10750,10750,10750,0
|
|
20240312,164000,212082170,10750,10750,10750,10750,0
|
|
20240312,163900,212082170,10750,10750,10750,10750,0
|
|
20240312,163800,212082170,10750,10750,10750,10750,0
|
|
20240312,163700,212082170,10750,10750,10750,10750,78
|
|
20240312,163600,212082170,10750,10750,10750,10750,0
|
|
20240312,163500,212082170,10750,10750,10750,10750,0
|
|
20240312,163400,212082170,10750,10750,10750,10750,0
|
|
20240312,163300,212082170,10750,10750,10750,10750,0
|
|
20240312,163200,212082170,10750,10750,10750,10750,0
|
|
20240312,163100,212082170,10750,10750,10750,10750,0
|
|
20240312,163000,212082170,10750,10750,10750,10750,0
|
|
20240312,162900,212082170,10750,10750,10750,10750,0
|
|
20240312,162800,212082170,10750,10750,10750,10750,0
|
|
20240312,162700,212082170,10750,10750,10750,10750,0
|
|
20240312,162600,212082170,10750,10750,10750,10750,0
|
|
20240312,162500,212082170,10750,10750,10750,10750,0
|
|
20240312,162400,212082170,10750,10750,10750,10750,0
|
|
20240312,162300,212082170,10750,10750,10750,10750,0
|
|
20240312,162200,212082170,10750,10750,10750,10750,0
|
|
20240312,162100,212082170,10750,10750,10750,10750,0
|
|
20240312,162000,212082170,10750,10750,10750,10750,0
|
|
20240312,161900,212082170,10750,10750,10750,10750,0
|
|
20240312,161800,212082170,10750,10750,10750,10750,0
|
|
20240312,161700,212082170,10750,10750,10750,10750,0
|
|
20240312,161600,212082170,10750,10750,10750,10750,0
|
|
20240312,161500,212082170,10750,10750,10750,10750,0
|
|
20240312,161400,212082170,10750,10750,10750,10750,0
|
|
20240312,161300,212082170,10750,10750,10750,10750,0
|
|
20240312,161200,212082170,10750,10750,10750,10750,0
|
|
20240312,161100,212082170,10750,10750,10750,10750,0
|
|
20240312,161000,212082170,10750,10750,10750,10750,0
|
|
20240312,160900,212082170,10750,10750,10750,10750,0
|
|
20240312,160800,212082170,10750,10750,10750,10750,0
|
|
20240312,160700,212082170,10750,10750,10750,10750,78
|
|
20240312,160600,212082170,10750,10750,10750,10750,0
|
|
20240312,160500,212082170,10750,10750,10750,10750,0
|
|
20240312,160400,212082170,10750,10750,10750,10750,0
|
|
20240312,160300,212082170,10750,10750,10750,10750,0
|
|
20240312,160200,212082170,10750,10750,10750,10750,0
|
|
20240312,160100,212082170,10750,10750,10750,10750,0
|
|
20240312,160000,212082170,10750,10750,10750,10750,0
|
|
20240312,155900,212082170,10750,10750,10750,10750,0
|
|
20240312,155800,212082170,10750,10750,10750,10750,0
|
|
20240312,155700,212082170,10750,10750,10750,10750,0
|
|
20240312,155600,212082170,10750,10750,10750,10750,0
|
|
20240312,155500,212082170,10750,10750,10750,10750,0
|
|
20240312,155400,212082170,10750,10750,10750,10750,0
|
|
20240312,155300,212082170,10750,10750,10750,10750,0
|
|
20240312,155200,212082170,10750,10750,10750,10750,0
|
|
20240312,155100,212082170,10750,10750,10750,10750,0
|
|
20240312,155000,212082170,10750,10750,10750,10750,0
|
|
20240312,154900,212082170,10750,10750,10750,10750,0
|
|
20240312,154800,212082170,10750,10750,10750,10750,0
|
|
20240312,154700,212082170,10750,10750,10750,10750,0
|
|
20240312,154600,212082170,10750,10750,10750,10750,0
|
|
20240312,154500,212082170,10750,10750,10750,10750,0
|
|
20240312,154400,212082170,10750,10750,10750,10750,0
|
|
20240312,154300,212082170,10750,10750,10750,10750,0
|
|
20240312,154200,212082170,10750,10750,10750,10750,0
|
|
20240312,154100,212082170,10750,10750,10750,10750,0
|
|
20240312,154000,212082170,10750,10750,10750,10750,0
|
|
20240312,153900,212082170,10750,10750,10750,10750,0
|
|
20240312,153800,212082170,10750,10750,10750,10750,0
|
|
20240312,153700,212082170,10750,10750,10750,10750,78
|
|
20240312,153600,212082170,10750,10750,10750,10750,0
|
|
20240312,153500,212082170,10750,10750,10750,10750,0
|
|
20240312,153400,212082170,10750,10750,10750,10750,0
|
|
20240312,153300,212082170,10750,10750,10750,10750,0
|
|
20240312,153200,212082170,10750,10750,10750,10750,0
|
|
20240312,153100,212082170,10750,10750,10750,10750,0
|
|
20240312,153000,212082170,10750,10750,10750,10750,78
|
|
20240312,152900,211243670,10750,10750,10750,10750,0
|
|
20240312,152800,211243670,10750,10750,10750,10750,0
|
|
20240312,152700,211243670,10750,10750,10750,10750,0
|
|
20240312,152600,211243670,10750,10750,10750,10750,0
|
|
20240312,152500,211243670,10750,10750,10750,10750,0
|
|
20240312,152400,211243670,10750,10750,10750,10750,0
|
|
20240312,152300,211243670,10750,10750,10750,10750,0
|
|
20240312,152200,211243670,10750,10750,10750,10750,0
|
|
20240312,152100,211243670,10750,10750,10750,10750,0
|
|
20240312,152000,211243670,10750,10750,10750,10750,0
|
|
20240312,151900,211243670,10750,10750,10750,10750,0
|
|
20240312,151800,211243670,10750,10750,10750,10750,1
|
|
20240312,151700,211232920,10730,10730,10730,10730,0
|
|
20240312,151600,211232920,10730,10730,10730,10730,0
|
|
20240312,151500,211232920,10730,10730,10730,10730,1
|
|
20240312,151400,211222190,10750,10750,10750,10750,0
|
|
20240312,151300,211222190,10750,10750,10750,10750,0
|
|
20240312,151200,211222190,10750,10750,10750,10750,0
|
|
20240312,151100,211222190,10750,10750,10750,10750,0
|
|
20240312,151000,211222190,10750,10750,10750,10750,1
|
|
20240312,150900,211211440,10750,10750,10750,10750,0
|
|
20240312,150800,211211440,10750,10750,10750,10750,10
|
|
20240312,150700,211103940,10740,10740,10740,10740,0
|
|
20240312,150600,211103940,10740,10740,10740,10740,0
|
|
20240312,150500,211103940,10740,10740,10740,10740,0
|
|
20240312,150400,211103940,10740,10740,10740,10740,0
|
|
20240312,150300,211103940,10740,10740,10740,10740,0
|
|
20240312,150200,211103940,10740,10750,10750,10740,20
|
|
20240312,150100,210889040,10760,10760,10760,10760,0
|
|
20240312,150000,210889040,10760,10760,10760,10760,0
|
|
20240312,145900,210889040,10760,10760,10760,10760,0
|
|
20240312,145800,210889040,10760,10760,10760,10760,0
|
|
20240312,145700,210889040,10760,10720,10760,10720,1010
|
|
20240312,145600,200036220,10730,10730,10730,10730,10
|
|
20240312,145500,199928920,10740,10740,10740,10740,0
|
|
20240312,145400,199928920,10740,10740,10740,10740,0
|
|
20240312,145300,199928920,10740,10740,10740,10740,0
|
|
20240312,145200,199928920,10740,10740,10740,10740,0
|
|
20240312,145100,199928920,10740,10720,10740,10720,200
|
|
20240312,145000,197783180,10710,10710,10710,10710,0
|
|
20240312,144900,197783180,10710,10710,10710,10710,1
|
|
20240312,144800,197772470,10710,10710,10710,10710,2
|
|
20240312,144700,197751050,10710,10710,10710,10710,10
|
|
20240312,144600,197643950,10710,10710,10710,10710,1
|
|
20240312,144500,197633240,10710,10710,10710,10710,4
|
|
20240312,144400,197590400,10700,10700,10700,10700,0
|
|
20240312,144300,197590400,10700,10700,10700,10700,0
|
|
20240312,144200,197590400,10700,10700,10700,10700,2
|
|
20240312,144100,197569000,10700,10700,10700,10700,21
|
|
20240312,144000,197344300,10700,10700,10700,10700,12
|
|
20240312,143900,197215900,10700,10700,10700,10700,20
|
|
20240312,143800,197001900,10700,10700,10700,10700,251
|
|
20240312,143700,194316200,10710,10720,10720,10710,213
|
|
20240312,143600,192034870,10710,10710,10710,10710,0
|
|
20240312,143500,192034870,10710,10710,10710,10710,4
|
|
20240312,143400,191992030,10720,10710,10720,10710,6
|
|
20240312,143300,191927760,10710,10710,10710,10710,5
|
|
20240312,143200,191874210,10720,10710,10720,10710,35
|
|
20240312,143100,191499060,10720,10710,10720,10710,14
|
|
20240312,143000,191349020,10710,10710,10710,10710,18
|
|
20240312,142900,191156240,10720,10720,10720,10720,0
|
|
20240312,142800,191156240,10720,10720,10720,10720,0
|
|
20240312,142700,191156240,10720,10720,10720,10720,0
|
|
20240312,142600,191156240,10720,10720,10720,10720,0
|
|
20240312,142500,191156240,10720,10720,10720,10720,1
|
|
20240312,142400,191145520,10710,10710,10710,10710,0
|
|
20240312,142300,191145520,10710,10710,10710,10710,0
|
|
20240312,142200,191145520,10710,10710,10710,10710,0
|
|
20240312,142100,191145520,10710,10710,10710,10710,0
|
|
20240312,142000,191145520,10710,10710,10710,10710,0
|
|
20240312,141900,191145520,10710,10710,10710,10710,0
|
|
20240312,141800,191145520,10710,10710,10710,10710,0
|
|
20240312,141700,191145520,10710,10710,10710,10710,0
|
|
20240312,141600,191145520,10710,10710,10710,10710,0
|
|
20240312,141500,191145520,10710,10720,10720,10710,200
|
|
20240312,141400,189003490,10720,10720,10720,10720,0
|
|
20240312,141300,189003490,10720,10720,10720,10720,0
|
|
20240312,141200,189003490,10720,10720,10720,10720,0
|
|
20240312,141100,189003490,10720,10720,10720,10720,0
|
|
20240312,141000,189003490,10720,10720,10720,10720,6
|
|
20240312,140900,188939170,10720,10720,10720,10720,2
|
|
20240312,140800,188917730,10720,10720,10720,10720,15
|
|
20240312,140700,188756930,10720,10720,10720,10720,0
|
|
20240312,140600,188756930,10720,10720,10720,10720,1
|
|
20240312,140500,188746210,10720,10720,10720,10720,0
|
|
20240312,140400,188746210,10720,10720,10720,10720,0
|
|
20240312,140300,188746210,10720,10720,10720,10720,0
|
|
20240312,140200,188746210,10720,10720,10720,10720,100
|
|
20240312,140100,187674210,10720,10720,10720,10720,0
|
|
20240312,140000,187674210,10720,10720,10720,10720,9
|
|
20240312,135900,187577730,10710,10710,10710,10710,2
|
|
20240312,135800,187556310,10720,10720,10720,10720,7
|
|
20240312,135700,187481270,10720,10720,10720,10720,0
|
|
20240312,135600,187481270,10720,10720,10720,10720,0
|
|
20240312,135500,187481270,10720,10720,10720,10720,0
|
|
20240312,135400,187481270,10720,10720,10720,10720,10
|
|
20240312,135300,187374070,10720,10720,10720,10720,0
|
|
20240312,135200,187374070,10720,10710,10720,10710,329
|
|
20240312,135100,183847230,10720,10720,10720,10720,0
|
|
20240312,135000,183847230,10720,10720,10720,10720,0
|
|
20240312,134900,183847230,10720,10720,10720,10720,94
|
|
20240312,134800,182839550,10720,10720,10720,10720,230
|
|
20240312,134700,180373950,10720,10720,10720,10720,1
|
|
20240312,134600,180363230,10720,10720,10720,10720,1
|
|
20240312,134500,180352510,10710,10710,10710,10710,4
|
|
20240312,134400,180309670,10700,10710,10710,10700,2
|
|
20240312,134300,180288260,10720,10720,10720,10720,5
|
|
20240312,134200,180234660,10720,10720,10720,10720,100
|
|
20240312,134100,179162660,10720,10720,10720,10720,1
|
|
20240312,134000,179151940,10710,10700,10710,10700,11
|
|
20240312,133900,179034140,10700,10700,10700,10700,0
|
|
20240312,133800,179034140,10700,10700,10700,10700,2
|
|
20240312,133700,179012740,10700,10700,10700,10700,6
|
|
20240312,133600,178948540,10700,10700,10700,10700,4
|
|
20240312,133500,178905740,10710,10710,10710,10710,10
|
|
20240312,133400,178798640,10690,10700,10700,10690,682
|
|
20240312,133300,171502510,10700,10710,10710,10700,577
|
|
20240312,133200,165322900,10710,10700,10710,10700,295
|
|
20240312,133100,162164500,10700,10700,10700,10700,5
|
|
20240312,133000,162111000,10700,10700,10700,10700,6
|
|
20240312,132900,162046800,10710,10700,10710,10700,92
|
|
20240312,132800,161061530,10700,10700,10700,10700,35
|
|
20240312,132700,160687030,10700,10700,10700,10700,6
|
|
20240312,132600,160622830,10700,10700,10700,10700,6
|
|
20240312,132500,160558630,10700,10700,10700,10700,6
|
|
20240312,132400,160494430,10700,10700,10700,10700,305
|
|
20240312,132300,157230930,10700,10700,10700,10700,0
|
|
20240312,132200,157230930,10700,10700,10700,10700,0
|
|
20240312,132100,157230930,10700,10700,10700,10700,0
|
|
20240312,132000,157230930,10700,10700,10700,10700,0
|
|
20240312,131900,157230930,10700,10700,10700,10700,0
|
|
20240312,131800,157230930,10700,10700,10700,10700,0
|
|
20240312,131700,157230930,10700,10700,10700,10700,10
|
|
20240312,131600,157123930,10720,10720,10720,10720,0
|
|
20240312,131500,157123930,10720,10720,10720,10720,19
|
|
20240312,131400,156920250,10700,10700,10700,10700,0
|
|
20240312,131300,156920250,10700,10700,10700,10700,0
|
|
20240312,131200,156920250,10700,10700,10700,10700,0
|
|
20240312,131100,156920250,10700,10700,10700,10700,0
|
|
20240312,131000,156920250,10700,10700,10700,10700,1
|
|
20240312,130900,156909550,10700,10700,10700,10700,0
|
|
20240312,130800,156909550,10700,10700,10700,10700,0
|
|
20240312,130700,156909550,10700,10700,10700,10700,0
|
|
20240312,130600,156909550,10700,10700,10700,10700,115
|
|
20240312,130500,155679050,10710,10710,10710,10710,0
|
|
20240312,130400,155679050,10710,10710,10710,10710,0
|
|
20240312,130300,155679050,10710,10710,10710,10710,1
|
|
20240312,130200,155668340,10710,10710,10710,10710,0
|
|
20240312,130100,155668340,10710,10710,10710,10710,0
|
|
20240312,130000,155668340,10710,10710,10710,10710,5
|
|
20240312,125900,155614790,10710,10710,10710,10710,20
|
|
20240312,125800,155400590,10710,10720,10720,10710,54
|
|
20240312,125700,154821890,10690,10690,10690,10690,0
|
|
20240312,125600,154821890,10690,10690,10690,10690,0
|
|
20240312,125500,154821890,10690,10680,10690,10680,667
|
|
20240312,125400,147694530,10670,10670,10670,10670,0
|
|
20240312,125300,147694530,10670,10670,10670,10670,0
|
|
20240312,125200,147694530,10670,10670,10670,10670,0
|
|
20240312,125100,147694530,10670,10670,10670,10670,2
|
|
20240312,125000,147673190,10680,10680,10680,10680,1
|
|
20240312,124900,147662510,10680,10680,10680,10680,0
|
|
20240312,124800,147662510,10680,10680,10680,10680,3
|
|
20240312,124700,147630470,10680,10700,10700,10680,951
|
|
20240312,124600,137457130,10710,10720,10720,10710,542
|
|
20240312,124500,131652300,10720,10740,10740,10720,574
|
|
20240312,124400,125493630,10750,10750,10750,10750,142
|
|
20240312,124300,123967130,10760,10760,10760,10760,174
|
|
20240312,124200,122094890,10760,10770,10770,10760,190
|
|
20240312,124100,120048620,10770,10770,10770,10770,0
|
|
20240312,124000,120048620,10770,10770,10770,10770,0
|
|
20240312,123900,120048620,10770,10770,10770,10770,0
|
|
20240312,123800,120048620,10770,10770,10770,10770,0
|
|
20240312,123700,120048620,10770,10770,10770,10770,0
|
|
20240312,123600,120048620,10770,10770,10770,10770,0
|
|
20240312,123500,120048620,10770,10770,10770,10770,0
|
|
20240312,123400,120048620,10770,10770,10770,10770,0
|
|
20240312,123300,120048620,10770,10770,10770,10770,0
|
|
20240312,123200,120048620,10770,10770,10770,10770,0
|
|
20240312,123100,120048620,10770,10760,10770,10760,287
|
|
20240312,123000,116957670,10760,10770,10770,10760,22
|
|
20240312,122900,116720780,10770,10770,10770,10770,0
|
|
20240312,122800,116720780,10770,10770,10770,10770,0
|
|
20240312,122700,116720780,10770,10770,10770,10770,0
|
|
20240312,122600,116720780,10770,10770,10770,10770,0
|
|
20240312,122500,116720780,10770,10770,10770,10770,0
|
|
20240312,122400,116720780,10770,10770,10770,10770,0
|
|
20240312,122300,116720780,10770,10770,10770,10770,0
|
|
20240312,122200,116720780,10770,10770,10770,10770,0
|
|
20240312,122100,116720780,10770,10770,10770,10770,0
|
|
20240312,122000,116720780,10770,10770,10770,10770,0
|
|
20240312,121900,116720780,10770,10770,10770,10770,0
|
|
20240312,121800,116720780,10770,10770,10770,10770,0
|
|
20240312,121700,116720780,10770,10770,10770,10770,0
|
|
20240312,121600,116720780,10770,10770,10770,10770,0
|
|
20240312,121500,116720780,10770,10770,10770,10770,0
|
|
20240312,121400,116720780,10770,10770,10770,10770,0
|
|
20240312,121300,116720780,10770,10770,10770,10770,0
|
|
20240312,121200,116720780,10770,10770,10770,10770,0
|
|
20240312,121100,116720780,10770,10770,10770,10770,0
|
|
20240312,121000,116720780,10770,10770,10770,10770,0
|
|
20240312,120900,116720780,10770,10770,10770,10770,10
|
|
20240312,120800,116613080,10770,10770,10770,10770,0
|
|
20240312,120700,116613080,10770,10770,10770,10770,0
|
|
20240312,120600,116613080,10770,10770,10770,10770,27
|
|
20240312,120500,116322290,10770,10770,10770,10770,0
|
|
20240312,120400,116322290,10770,10770,10770,10770,0
|
|
20240312,120300,116322290,10770,10770,10770,10770,0
|
|
20240312,120200,116322290,10770,10770,10770,10770,12
|
|
20240312,120100,116193050,10800,10800,10800,10800,0
|
|
20240312,120000,116193050,10800,10800,10800,10800,0
|
|
20240312,115900,116193050,10800,10800,10800,10800,67
|
|
20240312,115800,115469450,10820,10820,10820,10820,27
|
|
20240312,115700,115177310,10830,10830,10830,10830,0
|
|
20240312,115600,115177310,10830,10830,10830,10830,0
|
|
20240312,115500,115177310,10830,10830,10830,10830,0
|
|
20240312,115400,115177310,10830,10830,10830,10830,0
|
|
20240312,115300,115177310,10830,10830,10830,10830,0
|
|
20240312,115200,115177310,10830,10830,10830,10830,0
|
|
20240312,115100,115177310,10830,10830,10830,10830,0
|
|
20240312,115000,115177310,10830,10830,10830,10830,0
|
|
20240312,114900,115177310,10830,10830,10830,10830,27
|
|
20240312,114800,114884900,10830,10830,10830,10830,0
|
|
20240312,114700,114884900,10830,10830,10830,10830,0
|
|
20240312,114600,114884900,10830,10830,10830,10830,282
|
|
20240312,114500,111830840,10800,10790,10800,10790,2517
|
|
20240312,114400,84650390,10790,10790,10790,10790,0
|
|
20240312,114300,84650390,10790,10790,10790,10790,0
|
|
20240312,114200,84650390,10790,10790,10790,10790,0
|
|
20240312,114100,84650390,10790,10790,10790,10790,0
|
|
20240312,114000,84650390,10790,10790,10790,10790,0
|
|
20240312,113900,84650390,10790,10790,10790,10790,0
|
|
20240312,113800,84650390,10790,10790,10790,10790,0
|
|
20240312,113700,84650390,10790,10790,10790,10790,0
|
|
20240312,113600,84650390,10790,10790,10790,10790,0
|
|
20240312,113500,84650390,10790,10790,10790,10790,0
|
|
20240312,113400,84650390,10790,10790,10790,10790,2
|
|
20240312,113300,84628810,10780,10780,10780,10780,0
|
|
20240312,113200,84628810,10780,10780,10780,10780,0
|
|
20240312,113100,84628810,10780,10780,10780,10780,0
|
|
20240312,113000,84628810,10780,10780,10780,10780,0
|
|
20240312,112900,84628810,10780,10780,10780,10780,0
|
|
20240312,112800,84628810,10780,10780,10780,10780,35
|
|
20240312,112700,84251510,10780,10780,10780,10780,3
|
|
20240312,112600,84219170,10780,10790,10790,10780,51
|
|
20240312,112500,83668930,10790,10790,10790,10790,0
|
|
20240312,112400,83668930,10790,10820,10820,10790,1000
|
|
20240312,112300,72870570,10820,10820,10820,10820,0
|
|
20240312,112200,72870570,10820,10820,10820,10820,0
|
|
20240312,112100,72870570,10820,10820,10820,10820,15
|
|
20240312,112000,72708270,10820,10820,10820,10820,0
|
|
20240312,111900,72708270,10820,10820,10820,10820,0
|
|
20240312,111800,72708270,10820,10820,10820,10820,0
|
|
20240312,111700,72708270,10820,10820,10820,10820,0
|
|
20240312,111600,72708270,10820,10820,10820,10820,0
|
|
20240312,111500,72708270,10820,10820,10820,10820,10
|
|
20240312,111400,72600070,10810,10810,10810,10810,0
|
|
20240312,111300,72600070,10810,10810,10810,10810,0
|
|
20240312,111200,72600070,10810,10810,10810,10810,0
|
|
20240312,111100,72600070,10810,10810,10810,10810,0
|
|
20240312,111000,72600070,10810,10810,10810,10810,0
|
|
20240312,110900,72600070,10810,10810,10810,10810,0
|
|
20240312,110800,72600070,10810,10810,10810,10810,0
|
|
20240312,110700,72600070,10810,10810,10810,10810,0
|
|
20240312,110600,72600070,10810,10830,10830,10810,100
|
|
20240312,110500,71517970,10850,10850,10850,10850,0
|
|
20240312,110400,71517970,10850,10850,10850,10850,0
|
|
20240312,110300,71517970,10850,10850,10850,10850,0
|
|
20240312,110200,71517970,10850,10850,10850,10850,0
|
|
20240312,110100,71517970,10850,10850,10850,10850,0
|
|
20240312,110000,71517970,10850,10850,10850,10850,1
|
|
20240312,105900,71507120,10830,10830,10830,10830,0
|
|
20240312,105800,71507120,10830,10830,10830,10830,1
|
|
20240312,105700,71496290,10830,10830,10830,10830,0
|
|
20240312,105600,71496290,10830,10830,10830,10830,0
|
|
20240312,105500,71496290,10830,10830,10830,10830,0
|
|
20240312,105400,71496290,10830,10830,10830,10830,299
|
|
20240312,105300,68258120,10830,10830,10830,10830,0
|
|
20240312,105200,68258120,10830,10830,10830,10830,0
|
|
20240312,105100,68258120,10830,10830,10830,10830,160
|
|
20240312,105000,66525320,10840,10840,10840,10840,98
|
|
20240312,104900,65463000,10840,10840,10840,10840,0
|
|
20240312,104800,65463000,10840,10840,10840,10840,0
|
|
20240312,104700,65463000,10840,10840,10840,10840,1
|
|
20240312,104600,65452160,10850,10850,10850,10850,0
|
|
20240312,104500,65452160,10850,10850,10850,10850,7
|
|
20240312,104400,65376210,10850,10850,10850,10850,1
|
|
20240312,104300,65365360,10850,10850,10850,10850,0
|
|
20240312,104200,65365360,10850,10850,10850,10850,0
|
|
20240312,104100,65365360,10850,10850,10850,10850,0
|
|
20240312,104000,65365360,10850,10850,10850,10850,0
|
|
20240312,103900,65365360,10850,10850,10850,10850,0
|
|
20240312,103800,65365360,10850,10850,10850,10850,0
|
|
20240312,103700,65365360,10850,10850,10850,10850,30
|
|
20240312,103600,65039860,10850,10850,10850,10850,0
|
|
20240312,103500,65039860,10850,10850,10850,10850,0
|
|
20240312,103400,65039860,10850,10850,10850,10850,0
|
|
20240312,103300,65039860,10850,10850,10850,10850,0
|
|
20240312,103200,65039860,10850,10840,10850,10840,4
|
|
20240312,103100,64996470,10840,10840,10840,10840,0
|
|
20240312,103000,64996470,10840,10840,10840,10840,0
|
|
20240312,102900,64996470,10840,10840,10840,10840,0
|
|
20240312,102800,64996470,10840,10840,10840,10840,0
|
|
20240312,102700,64996470,10840,10840,10840,10840,0
|
|
20240312,102600,64996470,10840,10840,10840,10840,0
|
|
20240312,102500,64996470,10840,10840,10840,10840,4
|
|
20240312,102400,64953110,10830,10830,10830,10830,0
|
|
20240312,102300,64953110,10830,10830,10830,10830,0
|
|
20240312,102200,64953110,10830,10830,10830,10830,0
|
|
20240312,102100,64953110,10830,10830,10830,10830,0
|
|
20240312,102000,64953110,10830,10830,10830,10830,0
|
|
20240312,101900,64953110,10830,10830,10830,10830,0
|
|
20240312,101800,64953110,10830,10840,10840,10830,170
|
|
20240312,101700,63111920,10840,10840,10840,10840,2
|
|
20240312,101600,63090240,10840,10860,10860,10840,8
|
|
20240312,101500,63003450,10860,10860,10860,10860,9
|
|
20240312,101400,62905710,10860,10860,10860,10860,0
|
|
20240312,101300,62905710,10860,10860,10860,10860,0
|
|
20240312,101200,62905710,10860,10860,10860,10860,0
|
|
20240312,101100,62905710,10860,10860,10860,10860,250
|
|
20240312,101000,60190710,10860,10860,10860,10860,1
|
|
20240312,100900,60179850,10860,10860,10860,10860,0
|
|
20240312,100800,60179850,10860,10860,10860,10860,0
|
|
20240312,100700,60179850,10860,10860,10860,10860,20
|
|
20240312,100600,59962650,10850,10850,10850,10850,0
|
|
20240312,100500,59962650,10850,10850,10850,10850,0
|
|
20240312,100400,59962650,10850,10850,10850,10850,0
|
|
20240312,100300,59962650,10850,10850,10850,10850,0
|
|
20240312,100200,59962650,10850,10820,10850,10820,463
|
|
20240312,100100,54945530,10810,10810,10810,10810,188
|
|
20240312,100000,52913250,10790,10790,10790,10790,1
|
|
20240312,095900,52902460,10800,10780,10800,10780,652
|
|
20240312,095800,45869360,10780,10780,10780,10780,8
|
|
20240312,095700,45783120,10790,10790,10790,10790,0
|
|
20240312,095600,45783120,10790,10790,10790,10790,0
|
|
20240312,095500,45783120,10790,10790,10790,10790,0
|
|
20240312,095400,45783120,10790,10790,10790,10790,0
|
|
20240312,095300,45783120,10790,10790,10790,10790,1
|
|
20240312,095200,45772330,10790,10790,10790,10790,0
|
|
20240312,095100,45772330,10790,10790,10790,10790,0
|
|
20240312,095000,45772330,10790,10790,10790,10790,0
|
|
20240312,094900,45772330,10790,10790,10790,10790,0
|
|
20240312,094800,45772330,10790,10790,10790,10790,0
|
|
20240312,094700,45772330,10790,10790,10790,10790,0
|
|
20240312,094600,45772330,10790,10790,10790,10790,0
|
|
20240312,094500,45772330,10790,10790,10790,10790,0
|
|
20240312,094400,45772330,10790,10790,10790,10790,2
|
|
20240312,094300,45750750,10790,10790,10790,10790,0
|
|
20240312,094200,45750750,10790,10790,10790,10790,0
|
|
20240312,094100,45750750,10790,10790,10790,10790,0
|
|
20240312,094000,45750750,10790,10790,10790,10790,0
|
|
20240312,093900,45750750,10790,10790,10790,10790,0
|
|
20240312,093800,45750750,10790,10790,10790,10790,0
|
|
20240312,093700,45750750,10790,10790,10790,10790,2
|
|
20240312,093600,45729170,10790,10780,10790,10780,325
|
|
20240312,093500,42224520,10780,10780,10780,10780,206
|
|
20240312,093400,40003840,10780,10780,10780,10780,0
|
|
20240312,093300,40003840,10780,10780,10780,10780,0
|
|
20240312,093200,40003840,10780,10780,10780,10780,4
|
|
20240312,093100,39960720,10730,10730,10730,10730,0
|
|
20240312,093000,39960720,10730,10780,10780,10730,61
|
|
20240312,092900,39306140,10780,10780,10780,10780,6
|
|
20240312,092800,39241460,10730,10730,10730,10730,245
|
|
20240312,092700,36612610,10740,10740,10740,10740,302
|
|
20240312,092600,33369130,10750,10750,10750,10750,112
|
|
20240312,092500,32165130,10750,10750,10750,10750,0
|
|
20240312,092400,32165130,10750,10750,10750,10750,0
|
|
20240312,092300,32165130,10750,10750,10750,10750,0
|
|
20240312,092200,32165130,10750,10750,10750,10750,0
|
|
20240312,092100,32165130,10750,10750,10750,10750,20
|
|
20240312,092000,31950130,10750,10750,10750,10750,50
|
|
20240312,091900,31412630,10750,10750,10750,10750,110
|
|
20240312,091800,30230130,10750,10750,10750,10750,0
|
|
20240312,091700,30230130,10750,10750,10750,10750,0
|
|
20240312,091600,30230130,10750,10750,10750,10750,0
|
|
20240312,091500,30230130,10750,10750,10750,10750,115
|
|
20240312,091400,28993880,10750,10750,10750,10750,0
|
|
20240312,091300,28993880,10750,10750,10750,10750,0
|
|
20240312,091200,28993880,10750,10740,10750,10710,669
|
|
20240312,091100,21817550,10740,10740,10740,10740,449
|
|
20240312,091000,16995290,10740,10770,10770,10740,794
|
|
20240312,090900,8459060,10790,10770,10790,10770,9
|
|
20240312,090800,8362110,10770,10780,10780,10770,686
|
|
20240312,090700,970310,10790,10790,10790,10790,0
|
|
20240312,090600,970310,10790,10790,10790,10790,0
|
|
20240312,090500,970310,10790,10790,10790,10790,10
|
|
20240312,090400,862410,10790,10790,10790,10790,0
|
|
20240312,090300,862410,10790,10790,10790,10790,1
|
|
20240312,090200,851620,10780,10780,10780,10780,0
|
|
20240312,090100,851620,10780,10780,10780,10780,1
|
|
20240312,090000,840840,10780,10780,10780,10780,78
|