670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,200700,179611360,10730,10730,10730,10730,923
|
|
20240313,200600,179611360,10730,10730,10730,10730,0
|
|
20240313,200500,179611360,10730,10730,10730,10730,0
|
|
20240313,200400,179611360,10730,10730,10730,10730,0
|
|
20240313,200300,179611360,10730,10730,10730,10730,0
|
|
20240313,200200,179611360,10730,10730,10730,10730,0
|
|
20240313,200100,179611360,10730,10730,10730,10730,0
|
|
20240313,200000,179611360,10730,10730,10730,10730,0
|
|
20240313,195900,179611360,10730,10730,10730,10730,0
|
|
20240313,195800,179611360,10730,10730,10730,10730,0
|
|
20240313,195700,179611360,10730,10730,10730,10730,0
|
|
20240313,195600,179611360,10730,10730,10730,10730,0
|
|
20240313,195500,179611360,10730,10730,10730,10730,0
|
|
20240313,195400,179611360,10730,10730,10730,10730,0
|
|
20240313,195300,179611360,10730,10730,10730,10730,0
|
|
20240313,195200,179611360,10730,10730,10730,10730,0
|
|
20240313,195100,179611360,10730,10730,10730,10730,0
|
|
20240313,195000,179611360,10730,10730,10730,10730,0
|
|
20240313,194900,179611360,10730,10730,10730,10730,0
|
|
20240313,194800,179611360,10730,10730,10730,10730,0
|
|
20240313,194700,179611360,10730,10730,10730,10730,0
|
|
20240313,194600,179611360,10730,10730,10730,10730,0
|
|
20240313,194500,179611360,10730,10730,10730,10730,0
|
|
20240313,194400,179611360,10730,10730,10730,10730,0
|
|
20240313,194300,179611360,10730,10730,10730,10730,0
|
|
20240313,194200,179611360,10730,10730,10730,10730,0
|
|
20240313,194100,179611360,10730,10730,10730,10730,0
|
|
20240313,194000,179611360,10730,10730,10730,10730,0
|
|
20240313,193900,179611360,10730,10730,10730,10730,0
|
|
20240313,193800,179611360,10730,10730,10730,10730,0
|
|
20240313,193700,179611360,10730,10730,10730,10730,923
|
|
20240313,193600,179611360,10730,10730,10730,10730,0
|
|
20240313,193500,179611360,10730,10730,10730,10730,0
|
|
20240313,193400,179611360,10730,10730,10730,10730,0
|
|
20240313,193300,179611360,10730,10730,10730,10730,0
|
|
20240313,193200,179611360,10730,10730,10730,10730,0
|
|
20240313,193100,179611360,10730,10730,10730,10730,0
|
|
20240313,193000,179611360,10730,10730,10730,10730,0
|
|
20240313,192900,179611360,10730,10730,10730,10730,0
|
|
20240313,192800,179611360,10730,10730,10730,10730,0
|
|
20240313,192700,179611360,10730,10730,10730,10730,0
|
|
20240313,192600,179611360,10730,10730,10730,10730,0
|
|
20240313,192500,179611360,10730,10730,10730,10730,0
|
|
20240313,192400,179611360,10730,10730,10730,10730,0
|
|
20240313,192300,179611360,10730,10730,10730,10730,0
|
|
20240313,192200,179611360,10730,10730,10730,10730,0
|
|
20240313,192100,179611360,10730,10730,10730,10730,0
|
|
20240313,192000,179611360,10730,10730,10730,10730,0
|
|
20240313,191900,179611360,10730,10730,10730,10730,0
|
|
20240313,191800,179611360,10730,10730,10730,10730,0
|
|
20240313,191700,179611360,10730,10730,10730,10730,0
|
|
20240313,191600,179611360,10730,10730,10730,10730,0
|
|
20240313,191500,179611360,10730,10730,10730,10730,0
|
|
20240313,191400,179611360,10730,10730,10730,10730,0
|
|
20240313,191300,179611360,10730,10730,10730,10730,0
|
|
20240313,191200,179611360,10730,10730,10730,10730,0
|
|
20240313,191100,179611360,10730,10730,10730,10730,0
|
|
20240313,191000,179611360,10730,10730,10730,10730,0
|
|
20240313,190900,179611360,10730,10730,10730,10730,0
|
|
20240313,190800,179611360,10730,10730,10730,10730,0
|
|
20240313,190700,179611360,10730,10730,10730,10730,923
|
|
20240313,190600,179611360,10730,10730,10730,10730,0
|
|
20240313,190500,179611360,10730,10730,10730,10730,0
|
|
20240313,190400,179611360,10730,10730,10730,10730,0
|
|
20240313,190300,179611360,10730,10730,10730,10730,0
|
|
20240313,190200,179611360,10730,10730,10730,10730,0
|
|
20240313,190100,179611360,10730,10730,10730,10730,0
|
|
20240313,190000,179611360,10730,10730,10730,10730,0
|
|
20240313,185900,179611360,10730,10730,10730,10730,0
|
|
20240313,185800,179611360,10730,10730,10730,10730,0
|
|
20240313,185700,179611360,10730,10730,10730,10730,0
|
|
20240313,185600,179611360,10730,10730,10730,10730,0
|
|
20240313,185500,179611360,10730,10730,10730,10730,0
|
|
20240313,185400,179611360,10730,10730,10730,10730,0
|
|
20240313,185300,179611360,10730,10730,10730,10730,0
|
|
20240313,185200,179611360,10730,10730,10730,10730,0
|
|
20240313,185100,179611360,10730,10730,10730,10730,0
|
|
20240313,185000,179611360,10730,10730,10730,10730,0
|
|
20240313,184900,179611360,10730,10730,10730,10730,0
|
|
20240313,184800,179611360,10730,10730,10730,10730,0
|
|
20240313,184700,179611360,10730,10730,10730,10730,0
|
|
20240313,184600,179611360,10730,10730,10730,10730,0
|
|
20240313,184500,179611360,10730,10730,10730,10730,0
|
|
20240313,184400,179611360,10730,10730,10730,10730,0
|
|
20240313,184300,179611360,10730,10730,10730,10730,0
|
|
20240313,184200,179611360,10730,10730,10730,10730,0
|
|
20240313,184100,179611360,10730,10730,10730,10730,0
|
|
20240313,184000,179611360,10730,10730,10730,10730,0
|
|
20240313,183900,179611360,10730,10730,10730,10730,0
|
|
20240313,183800,179611360,10730,10730,10730,10730,0
|
|
20240313,183700,179611360,10730,10730,10730,10730,923
|
|
20240313,183600,179611360,10730,10730,10730,10730,0
|
|
20240313,183500,179611360,10730,10730,10730,10730,0
|
|
20240313,183400,179611360,10730,10730,10730,10730,0
|
|
20240313,183300,179611360,10730,10730,10730,10730,0
|
|
20240313,183200,179611360,10730,10730,10730,10730,0
|
|
20240313,183100,179611360,10730,10730,10730,10730,0
|
|
20240313,183000,179611360,10730,10730,10730,10730,0
|
|
20240313,182900,179611360,10730,10730,10730,10730,0
|
|
20240313,182800,179611360,10730,10730,10730,10730,0
|
|
20240313,182700,179611360,10730,10730,10730,10730,0
|
|
20240313,182600,179611360,10730,10730,10730,10730,0
|
|
20240313,182500,179611360,10730,10730,10730,10730,0
|
|
20240313,182400,179611360,10730,10730,10730,10730,0
|
|
20240313,182300,179611360,10730,10730,10730,10730,0
|
|
20240313,182200,179611360,10730,10730,10730,10730,0
|
|
20240313,182100,179611360,10730,10730,10730,10730,0
|
|
20240313,182000,179611360,10730,10730,10730,10730,0
|
|
20240313,181900,179611360,10730,10730,10730,10730,0
|
|
20240313,181800,179611360,10730,10730,10730,10730,0
|
|
20240313,181700,179611360,10730,10730,10730,10730,0
|
|
20240313,181600,179611360,10730,10730,10730,10730,0
|
|
20240313,181500,179611360,10730,10730,10730,10730,0
|
|
20240313,181400,179611360,10730,10730,10730,10730,0
|
|
20240313,181300,179611360,10730,10730,10730,10730,0
|
|
20240313,181200,179611360,10730,10730,10730,10730,0
|
|
20240313,181100,179611360,10730,10730,10730,10730,0
|
|
20240313,181000,179611360,10730,10730,10730,10730,0
|
|
20240313,180900,179611360,10730,10730,10730,10730,0
|
|
20240313,180800,179611360,10730,10730,10730,10730,0
|
|
20240313,180700,179611360,10730,10730,10730,10730,923
|
|
20240313,180600,179611360,10730,10730,10730,10730,0
|
|
20240313,180500,179611360,10730,10730,10730,10730,0
|
|
20240313,180400,179611360,10730,10730,10730,10730,0
|
|
20240313,180300,179611360,10730,10730,10730,10730,0
|
|
20240313,180200,179611360,10730,10730,10730,10730,0
|
|
20240313,180100,179611360,10730,10730,10730,10730,0
|
|
20240313,180000,179611360,10730,10730,10730,10730,0
|
|
20240313,175900,179611360,10730,10730,10730,10730,0
|
|
20240313,175800,179611360,10730,10730,10730,10730,0
|
|
20240313,175700,179611360,10730,10730,10730,10730,0
|
|
20240313,175600,179611360,10730,10730,10730,10730,0
|
|
20240313,175500,179611360,10730,10730,10730,10730,0
|
|
20240313,175400,179611360,10730,10730,10730,10730,0
|
|
20240313,175300,179611360,10730,10730,10730,10730,0
|
|
20240313,175200,179611360,10730,10730,10730,10730,0
|
|
20240313,175100,179611360,10730,10730,10730,10730,0
|
|
20240313,175000,179611360,10730,10730,10730,10730,0
|
|
20240313,174900,179611360,10730,10730,10730,10730,0
|
|
20240313,174800,179611360,10730,10730,10730,10730,0
|
|
20240313,174700,179611360,10730,10730,10730,10730,0
|
|
20240313,174600,179611360,10730,10730,10730,10730,0
|
|
20240313,174500,179611360,10730,10730,10730,10730,0
|
|
20240313,174400,179611360,10730,10730,10730,10730,0
|
|
20240313,174300,179611360,10730,10730,10730,10730,0
|
|
20240313,174200,179611360,10730,10730,10730,10730,0
|
|
20240313,174100,179611360,10730,10730,10730,10730,0
|
|
20240313,174000,179611360,10730,10730,10730,10730,0
|
|
20240313,173900,179611360,10730,10730,10730,10730,0
|
|
20240313,173800,179611360,10730,10730,10730,10730,0
|
|
20240313,173700,179611360,10730,10730,10730,10730,923
|
|
20240313,173600,179611360,10730,10730,10730,10730,0
|
|
20240313,173500,179611360,10730,10730,10730,10730,0
|
|
20240313,173400,179611360,10730,10730,10730,10730,0
|
|
20240313,173300,179611360,10730,10730,10730,10730,0
|
|
20240313,173200,179611360,10730,10730,10730,10730,0
|
|
20240313,173100,179611360,10730,10730,10730,10730,0
|
|
20240313,173000,179611360,10730,10730,10730,10730,0
|
|
20240313,172900,179611360,10730,10730,10730,10730,0
|
|
20240313,172800,179611360,10730,10730,10730,10730,0
|
|
20240313,172700,179611360,10730,10730,10730,10730,0
|
|
20240313,172600,179611360,10730,10730,10730,10730,0
|
|
20240313,172500,179611360,10730,10730,10730,10730,0
|
|
20240313,172400,179611360,10730,10730,10730,10730,0
|
|
20240313,172300,179611360,10730,10730,10730,10730,0
|
|
20240313,172200,179611360,10730,10730,10730,10730,0
|
|
20240313,172100,179611360,10730,10730,10730,10730,0
|
|
20240313,172000,179611360,10730,10730,10730,10730,0
|
|
20240313,171900,179611360,10730,10730,10730,10730,0
|
|
20240313,171800,179611360,10730,10730,10730,10730,0
|
|
20240313,171700,179611360,10730,10730,10730,10730,0
|
|
20240313,171600,179611360,10730,10730,10730,10730,0
|
|
20240313,171500,179611360,10730,10730,10730,10730,0
|
|
20240313,171400,179611360,10730,10730,10730,10730,0
|
|
20240313,171300,179611360,10730,10730,10730,10730,0
|
|
20240313,171200,179611360,10730,10730,10730,10730,0
|
|
20240313,171100,179611360,10730,10730,10730,10730,0
|
|
20240313,171000,179611360,10730,10730,10730,10730,0
|
|
20240313,170900,179611360,10730,10730,10730,10730,0
|
|
20240313,170800,179611360,10730,10730,10730,10730,0
|
|
20240313,170700,179611360,10730,10730,10730,10730,923
|
|
20240313,170600,179611360,10730,10730,10730,10730,0
|
|
20240313,170500,179611360,10730,10730,10730,10730,0
|
|
20240313,170400,179611360,10730,10730,10730,10730,0
|
|
20240313,170300,179611360,10730,10730,10730,10730,0
|
|
20240313,170200,179611360,10730,10730,10730,10730,0
|
|
20240313,170100,179611360,10730,10730,10730,10730,0
|
|
20240313,170000,179611360,10730,10730,10730,10730,0
|
|
20240313,165900,179611360,10730,10730,10730,10730,0
|
|
20240313,165800,179611360,10730,10730,10730,10730,0
|
|
20240313,165700,179611360,10730,10730,10730,10730,0
|
|
20240313,165600,179611360,10730,10730,10730,10730,0
|
|
20240313,165500,179611360,10730,10730,10730,10730,0
|
|
20240313,165400,179611360,10730,10730,10730,10730,0
|
|
20240313,165300,179611360,10730,10730,10730,10730,0
|
|
20240313,165200,179611360,10730,10730,10730,10730,0
|
|
20240313,165100,179611360,10730,10730,10730,10730,0
|
|
20240313,165000,179611360,10730,10730,10730,10730,0
|
|
20240313,164900,179611360,10730,10730,10730,10730,0
|
|
20240313,164800,179611360,10730,10730,10730,10730,0
|
|
20240313,164700,179611360,10730,10730,10730,10730,0
|
|
20240313,164600,179611360,10730,10730,10730,10730,0
|
|
20240313,164500,179611360,10730,10730,10730,10730,0
|
|
20240313,164400,179611360,10730,10730,10730,10730,0
|
|
20240313,164300,179611360,10730,10730,10730,10730,0
|
|
20240313,164200,179611360,10730,10730,10730,10730,0
|
|
20240313,164100,179611360,10730,10730,10730,10730,0
|
|
20240313,164000,179611360,10730,10730,10730,10730,0
|
|
20240313,163900,179611360,10730,10730,10730,10730,0
|
|
20240313,163800,179611360,10730,10730,10730,10730,0
|
|
20240313,163700,179611360,10730,10730,10730,10730,923
|
|
20240313,163600,179611360,10730,10730,10730,10730,0
|
|
20240313,163500,179611360,10730,10730,10730,10730,0
|
|
20240313,163400,179611360,10730,10730,10730,10730,0
|
|
20240313,163300,179611360,10730,10730,10730,10730,0
|
|
20240313,163200,179611360,10730,10730,10730,10730,0
|
|
20240313,163100,179611360,10730,10730,10730,10730,0
|
|
20240313,163000,179611360,10730,10730,10730,10730,0
|
|
20240313,162900,179611360,10730,10730,10730,10730,0
|
|
20240313,162800,179611360,10730,10730,10730,10730,0
|
|
20240313,162700,179611360,10730,10730,10730,10730,0
|
|
20240313,162600,179611360,10730,10730,10730,10730,0
|
|
20240313,162500,179611360,10730,10730,10730,10730,0
|
|
20240313,162400,179611360,10730,10730,10730,10730,0
|
|
20240313,162300,179611360,10730,10730,10730,10730,0
|
|
20240313,162200,179611360,10730,10730,10730,10730,0
|
|
20240313,162100,179611360,10730,10730,10730,10730,0
|
|
20240313,162000,179611360,10730,10730,10730,10730,0
|
|
20240313,161900,179611360,10730,10730,10730,10730,0
|
|
20240313,161800,179611360,10730,10730,10730,10730,0
|
|
20240313,161700,179611360,10730,10730,10730,10730,0
|
|
20240313,161600,179611360,10730,10730,10730,10730,0
|
|
20240313,161500,179611360,10730,10730,10730,10730,0
|
|
20240313,161400,179611360,10730,10730,10730,10730,0
|
|
20240313,161300,179611360,10730,10730,10730,10730,0
|
|
20240313,161200,179611360,10730,10730,10730,10730,0
|
|
20240313,161100,179611360,10730,10730,10730,10730,0
|
|
20240313,161000,179611360,10730,10730,10730,10730,0
|
|
20240313,160900,179611360,10730,10730,10730,10730,0
|
|
20240313,160800,179611360,10730,10730,10730,10730,0
|
|
20240313,160700,179611360,10730,10730,10730,10730,923
|
|
20240313,160600,179611360,10730,10730,10730,10730,0
|
|
20240313,160500,179611360,10730,10730,10730,10730,0
|
|
20240313,160400,179611360,10730,10730,10730,10730,0
|
|
20240313,160300,179611360,10730,10730,10730,10730,0
|
|
20240313,160200,179611360,10730,10730,10730,10730,0
|
|
20240313,160100,179611360,10730,10730,10730,10730,0
|
|
20240313,160000,179611360,10730,10730,10730,10730,0
|
|
20240313,155900,179611360,10730,10730,10730,10730,0
|
|
20240313,155800,179611360,10730,10730,10730,10730,0
|
|
20240313,155700,179611360,10730,10730,10730,10730,0
|
|
20240313,155600,179611360,10730,10730,10730,10730,0
|
|
20240313,155500,179611360,10730,10730,10730,10730,0
|
|
20240313,155400,179611360,10730,10730,10730,10730,0
|
|
20240313,155300,179611360,10730,10730,10730,10730,0
|
|
20240313,155200,179611360,10730,10730,10730,10730,0
|
|
20240313,155100,179611360,10730,10730,10730,10730,0
|
|
20240313,155000,179611360,10730,10730,10730,10730,0
|
|
20240313,154900,179611360,10730,10730,10730,10730,0
|
|
20240313,154800,179611360,10730,10730,10730,10730,0
|
|
20240313,154700,179611360,10730,10730,10730,10730,0
|
|
20240313,154600,179611360,10730,10730,10730,10730,0
|
|
20240313,154500,179611360,10730,10730,10730,10730,0
|
|
20240313,154400,179611360,10730,10730,10730,10730,0
|
|
20240313,154300,179611360,10730,10730,10730,10730,0
|
|
20240313,154200,179611360,10730,10730,10730,10730,0
|
|
20240313,154100,179611360,10730,10730,10730,10730,0
|
|
20240313,154000,179611360,10730,10730,10730,10730,0
|
|
20240313,153900,179611360,10730,10730,10730,10730,0
|
|
20240313,153800,179611360,10730,10730,10730,10730,0
|
|
20240313,153700,179611360,10730,10730,10730,10730,923
|
|
20240313,153600,179611360,10730,10730,10730,10730,0
|
|
20240313,153500,179611360,10730,10730,10730,10730,0
|
|
20240313,153400,179611360,10730,10730,10730,10730,0
|
|
20240313,153300,179611360,10730,10730,10730,10730,0
|
|
20240313,153200,179611360,10730,10730,10730,10730,0
|
|
20240313,153100,179611360,10730,10730,10730,10730,0
|
|
20240313,153000,179611360,10730,10730,10730,10730,923
|
|
20240313,152900,169707570,10730,10730,10730,10730,0
|
|
20240313,152800,169707570,10730,10730,10730,10730,0
|
|
20240313,152700,169707570,10730,10730,10730,10730,0
|
|
20240313,152600,169707570,10730,10730,10730,10730,0
|
|
20240313,152500,169707570,10730,10730,10730,10730,0
|
|
20240313,152400,169707570,10730,10730,10730,10730,0
|
|
20240313,152300,169707570,10730,10730,10730,10730,0
|
|
20240313,152200,169707570,10730,10730,10730,10730,0
|
|
20240313,152100,169707570,10730,10730,10730,10730,0
|
|
20240313,152000,169707570,10730,10730,10730,10730,0
|
|
20240313,151900,169707570,10730,10730,10730,10730,1
|
|
20240313,151800,169696840,10720,10720,10720,10720,0
|
|
20240313,151700,169696840,10720,10720,10720,10720,0
|
|
20240313,151600,169696840,10720,10720,10720,10720,0
|
|
20240313,151500,169696840,10720,10720,10720,10720,5
|
|
20240313,151400,169643240,10720,10720,10720,10700,17
|
|
20240313,151300,169461170,10720,10720,10720,10720,0
|
|
20240313,151200,169461170,10720,10720,10720,10720,15
|
|
20240313,151100,169300370,10720,10720,10720,10720,5
|
|
20240313,151000,169246770,10720,10720,10720,10720,10
|
|
20240313,150900,169139570,10720,10720,10720,10720,4
|
|
20240313,150800,169096690,10720,10720,10720,10720,113
|
|
20240313,150700,167885330,10730,10730,10730,10730,0
|
|
20240313,150600,167885330,10730,10730,10730,10730,0
|
|
20240313,150500,167885330,10730,10730,10730,10730,5
|
|
20240313,150400,167831680,10730,10730,10730,10730,10
|
|
20240313,150300,167724380,10720,10720,10720,10720,20
|
|
20240313,150200,167509980,10720,10720,10720,10720,0
|
|
20240313,150100,167509980,10720,10720,10720,10720,0
|
|
20240313,150000,167509980,10720,10700,10720,10700,172
|
|
20240313,145900,165669540,10700,10700,10700,10700,0
|
|
20240313,145800,165669540,10700,10700,10700,10700,0
|
|
20240313,145700,165669540,10700,10700,10700,10700,0
|
|
20240313,145600,165669540,10700,10700,10700,10700,0
|
|
20240313,145500,165669540,10700,10700,10700,10700,0
|
|
20240313,145400,165669540,10700,10700,10700,10700,0
|
|
20240313,145300,165669540,10700,10700,10700,10700,0
|
|
20240313,145200,165669540,10700,10700,10700,10700,18
|
|
20240313,145100,165476940,10700,10700,10700,10700,20
|
|
20240313,145000,165262940,10730,10730,10730,10730,20
|
|
20240313,144900,165048340,10730,10730,10730,10730,0
|
|
20240313,144800,165048340,10730,10730,10730,10730,0
|
|
20240313,144700,165048340,10730,10730,10730,10730,0
|
|
20240313,144600,165048340,10730,10730,10730,10730,0
|
|
20240313,144500,165048340,10730,10730,10730,10730,4
|
|
20240313,144400,165005420,10730,10730,10730,10730,2
|
|
20240313,144300,164983960,10730,10730,10730,10730,0
|
|
20240313,144200,164983960,10730,10730,10730,10730,4
|
|
20240313,144100,164941040,10730,10730,10730,10730,2
|
|
20240313,144000,164919580,10730,10730,10730,10730,4
|
|
20240313,143900,164876660,10730,10730,10730,10730,2
|
|
20240313,143800,164855200,10730,10730,10730,10730,2
|
|
20240313,143700,164833740,10730,10730,10730,10730,4
|
|
20240313,143600,164790820,10730,10730,10730,10730,2
|
|
20240313,143500,164769360,10730,10730,10730,10730,4
|
|
20240313,143400,164726440,10730,10730,10730,10730,3
|
|
20240313,143300,164694250,10730,10730,10730,10730,3
|
|
20240313,143200,164662060,10730,10730,10730,10730,0
|
|
20240313,143100,164662060,10730,10730,10730,10730,5
|
|
20240313,143000,164608410,10730,10730,10730,10730,0
|
|
20240313,142900,164608410,10730,10730,10730,10730,0
|
|
20240313,142800,164608410,10730,10730,10730,10730,0
|
|
20240313,142700,164608410,10730,10730,10730,10730,0
|
|
20240313,142600,164608410,10730,10730,10730,10730,0
|
|
20240313,142500,164608410,10730,10730,10730,10730,2
|
|
20240313,142400,164586950,10730,10730,10730,10730,0
|
|
20240313,142300,164586950,10730,10730,10730,10730,1
|
|
20240313,142200,164576220,10730,10730,10730,10730,0
|
|
20240313,142100,164576220,10730,10730,10730,10730,0
|
|
20240313,142000,164576220,10730,10730,10730,10730,0
|
|
20240313,141900,164576220,10730,10730,10730,10730,0
|
|
20240313,141800,164576220,10730,10730,10730,10730,0
|
|
20240313,141700,164576220,10730,10730,10730,10730,0
|
|
20240313,141600,164576220,10730,10730,10730,10730,0
|
|
20240313,141500,164576220,10730,10720,10730,10720,100
|
|
20240313,141400,163503520,10730,10730,10730,10730,0
|
|
20240313,141300,163503520,10730,10730,10730,10730,0
|
|
20240313,141200,163503520,10730,10720,10730,10720,100
|
|
20240313,141100,162431510,10680,10680,10680,10680,1000
|
|
20240313,141000,151751510,10680,10680,10680,10680,0
|
|
20240313,140900,151751510,10680,10680,10680,10680,0
|
|
20240313,140800,151751510,10680,10680,10680,10680,0
|
|
20240313,140700,151751510,10680,10680,10680,10680,500
|
|
20240313,140600,146411510,10680,10680,10680,10680,0
|
|
20240313,140500,146411510,10680,10680,10680,10680,0
|
|
20240313,140400,146411510,10680,10690,10690,10680,100
|
|
20240313,140300,145343360,10720,10690,10720,10690,164
|
|
20240313,140200,143590140,10690,10690,10690,10690,20
|
|
20240313,140100,143376340,10670,10670,10670,10670,0
|
|
20240313,140000,143376340,10670,10670,10670,10670,0
|
|
20240313,135900,143376340,10670,10670,10670,10670,0
|
|
20240313,135800,143376340,10670,10670,10670,10670,0
|
|
20240313,135700,143376340,10670,10670,10670,10670,0
|
|
20240313,135600,143376340,10670,10670,10670,10670,0
|
|
20240313,135500,143376340,10670,10670,10670,10670,100
|
|
20240313,135400,142309340,10740,10740,10740,10740,0
|
|
20240313,135300,142309340,10740,10740,10740,10740,0
|
|
20240313,135200,142309340,10740,10740,10740,10740,0
|
|
20240313,135100,142309340,10740,10740,10740,10740,0
|
|
20240313,135000,142309340,10740,10740,10740,10740,0
|
|
20240313,134900,142309340,10740,10740,10740,10740,0
|
|
20240313,134800,142309340,10740,10740,10740,10740,0
|
|
20240313,134700,142309340,10740,10740,10740,10740,0
|
|
20240313,134600,142309340,10740,10740,10740,10740,0
|
|
20240313,134500,142309340,10740,10740,10740,10740,0
|
|
20240313,134400,142309340,10740,10740,10740,10740,0
|
|
20240313,134300,142309340,10740,10740,10740,10740,0
|
|
20240313,134200,142309340,10740,10740,10740,10740,10
|
|
20240313,134100,142201940,10740,10740,10740,10740,50
|
|
20240313,134000,141664940,10670,10670,10670,10670,0
|
|
20240313,133900,141664940,10670,10670,10670,10670,0
|
|
20240313,133800,141664940,10670,10670,10670,10670,0
|
|
20240313,133700,141664940,10670,10700,10700,10670,1400
|
|
20240313,133600,126712490,10710,10710,10710,10710,0
|
|
20240313,133500,126712490,10710,10710,10710,10710,0
|
|
20240313,133400,126712490,10710,10710,10710,10710,0
|
|
20240313,133300,126712490,10710,10710,10710,10710,0
|
|
20240313,133200,126712490,10710,10710,10710,10710,39
|
|
20240313,133100,126294800,10710,10710,10710,10710,1
|
|
20240313,133000,126284090,10730,10730,10730,10730,0
|
|
20240313,132900,126284090,10730,10730,10730,10730,0
|
|
20240313,132800,126284090,10730,10730,10730,10730,0
|
|
20240313,132700,126284090,10730,10730,10730,10730,0
|
|
20240313,132600,126284090,10730,10730,10730,10730,0
|
|
20240313,132500,126284090,10730,10730,10730,10730,0
|
|
20240313,132400,126284090,10730,10720,10730,10720,2
|
|
20240313,132300,126262640,10710,10710,10710,10710,0
|
|
20240313,132200,126262640,10710,10710,10710,10710,0
|
|
20240313,132100,126262640,10710,10710,10710,10710,28
|
|
20240313,132000,125962760,10690,10690,10690,10690,10
|
|
20240313,131900,125855860,10710,10710,10710,10710,1
|
|
20240313,131800,125845150,10700,10700,10700,10700,0
|
|
20240313,131700,125845150,10700,10700,10700,10700,0
|
|
20240313,131600,125845150,10700,10700,10700,10700,0
|
|
20240313,131500,125845150,10700,10700,10700,10700,0
|
|
20240313,131400,125845150,10700,10700,10700,10700,0
|
|
20240313,131300,125845150,10700,10700,10700,10700,0
|
|
20240313,131200,125845150,10700,10710,10710,10700,693
|
|
20240313,131100,118429500,10720,10720,10720,10720,0
|
|
20240313,131000,118429500,10720,10720,10720,10720,20
|
|
20240313,130900,118215100,10720,10720,10720,10720,0
|
|
20240313,130800,118215100,10720,10720,10720,10720,0
|
|
20240313,130700,118215100,10720,10720,10720,10720,0
|
|
20240313,130600,118215100,10720,10720,10720,10720,0
|
|
20240313,130500,118215100,10720,10720,10720,10720,0
|
|
20240313,130400,118215100,10720,10720,10720,10720,0
|
|
20240313,130300,118215100,10720,10720,10720,10720,0
|
|
20240313,130200,118215100,10720,10730,10730,10720,224
|
|
20240313,130100,115811680,10730,10730,10730,10730,0
|
|
20240313,130000,115811680,10730,10730,10730,10730,0
|
|
20240313,125900,115811680,10730,10730,10730,10730,286
|
|
20240313,125800,112742900,10750,10750,10750,10750,0
|
|
20240313,125700,112742900,10750,10750,10750,10750,0
|
|
20240313,125600,112742900,10750,10750,10750,10750,0
|
|
20240313,125500,112742900,10750,10750,10750,10750,0
|
|
20240313,125400,112742900,10750,10750,10750,10750,0
|
|
20240313,125300,112742900,10750,10750,10750,10750,0
|
|
20240313,125200,112742900,10750,10750,10750,10750,0
|
|
20240313,125100,112742900,10750,10750,10750,10750,0
|
|
20240313,125000,112742900,10750,10750,10750,10750,0
|
|
20240313,124900,112742900,10750,10750,10750,10750,0
|
|
20240313,124800,112742900,10750,10750,10750,10750,0
|
|
20240313,124700,112742900,10750,10750,10750,10750,0
|
|
20240313,124600,112742900,10750,10750,10750,10750,0
|
|
20240313,124500,112742900,10750,10750,10750,10750,0
|
|
20240313,124400,112742900,10750,10750,10750,10750,0
|
|
20240313,124300,112742900,10750,10750,10750,10750,0
|
|
20240313,124200,112742900,10750,10750,10750,10750,0
|
|
20240313,124100,112742900,10750,10750,10750,10750,0
|
|
20240313,124000,112742900,10750,10750,10750,10750,0
|
|
20240313,123900,112742900,10750,10750,10750,10750,0
|
|
20240313,123800,112742900,10750,10750,10750,10750,5
|
|
20240313,123700,112689150,10750,10750,10750,10750,0
|
|
20240313,123600,112689150,10750,10750,10750,10750,0
|
|
20240313,123500,112689150,10750,10750,10750,10750,0
|
|
20240313,123400,112689150,10750,10750,10750,10750,0
|
|
20240313,123300,112689150,10750,10750,10750,10750,0
|
|
20240313,123200,112689150,10750,10750,10750,10750,0
|
|
20240313,123100,112689150,10750,10750,10750,10750,0
|
|
20240313,123000,112689150,10750,10750,10750,10750,0
|
|
20240313,122900,112689150,10750,10750,10750,10750,0
|
|
20240313,122800,112689150,10750,10750,10750,10750,0
|
|
20240313,122700,112689150,10750,10750,10750,10750,9
|
|
20240313,122600,112592400,10720,10720,10720,10720,0
|
|
20240313,122500,112592400,10720,10720,10720,10720,0
|
|
20240313,122400,112592400,10720,10720,10720,10720,22
|
|
20240313,122300,112356560,10720,10720,10720,10720,7
|
|
20240313,122200,112281520,10720,10720,10720,10720,0
|
|
20240313,122100,112281520,10720,10720,10720,10720,10
|
|
20240313,122000,112174320,10710,10710,10710,10710,0
|
|
20240313,121900,112174320,10710,10710,10710,10710,67
|
|
20240313,121800,111456750,10710,10710,10710,10710,0
|
|
20240313,121700,111456750,10710,10710,10710,10710,0
|
|
20240313,121600,111456750,10710,10710,10710,10710,0
|
|
20240313,121500,111456750,10710,10710,10710,10710,0
|
|
20240313,121400,111456750,10710,10710,10710,10710,0
|
|
20240313,121300,111456750,10710,10710,10710,10710,0
|
|
20240313,121200,111456750,10710,10710,10710,10710,167
|
|
20240313,121100,109668180,10710,10710,10710,10710,0
|
|
20240313,121000,109668180,10710,10730,10730,10710,468
|
|
20240313,120900,104647250,10740,10740,10740,10740,0
|
|
20240313,120800,104647250,10740,10740,10740,10740,0
|
|
20240313,120700,104647250,10740,10740,10740,10740,0
|
|
20240313,120600,104647250,10740,10740,10740,10740,0
|
|
20240313,120500,104647250,10740,10740,10740,10740,0
|
|
20240313,120400,104647250,10740,10740,10740,10740,0
|
|
20240313,120300,104647250,10740,10740,10740,10740,0
|
|
20240313,120200,104647250,10740,10740,10740,10740,5
|
|
20240313,120100,104593550,10740,10750,10750,10740,6
|
|
20240313,120000,104529100,10740,10740,10740,10740,45
|
|
20240313,115900,104045800,10740,10740,10740,10740,0
|
|
20240313,115800,104045800,10740,10740,10740,10740,0
|
|
20240313,115700,104045800,10740,10740,10740,10740,0
|
|
20240313,115600,104045800,10740,10740,10740,10740,0
|
|
20240313,115500,104045800,10740,10740,10740,10740,0
|
|
20240313,115400,104045800,10740,10740,10740,10740,0
|
|
20240313,115300,104045800,10740,10740,10740,10740,0
|
|
20240313,115200,104045800,10740,10740,10740,10740,4
|
|
20240313,115100,104002840,10730,10730,10730,10730,0
|
|
20240313,115000,104002840,10730,10730,10730,10730,0
|
|
20240313,114900,104002840,10730,10750,10750,10730,102
|
|
20240313,114800,102908340,10740,10740,10740,10740,13
|
|
20240313,114700,102768720,10740,10740,10740,10740,0
|
|
20240313,114600,102768720,10740,10740,10740,10740,40
|
|
20240313,114500,102339120,10750,10750,10750,10750,20
|
|
20240313,114400,102124120,10750,10750,10750,10750,20
|
|
20240313,114300,101909120,10750,10750,10750,10750,0
|
|
20240313,114200,101909120,10750,10750,10750,10750,0
|
|
20240313,114100,101909120,10750,10750,10750,10750,0
|
|
20240313,114000,101909120,10750,10750,10750,10750,0
|
|
20240313,113900,101909120,10750,10750,10750,10750,0
|
|
20240313,113800,101909120,10750,10750,10750,10750,0
|
|
20240313,113700,101909120,10750,10750,10750,10750,0
|
|
20240313,113600,101909120,10750,10750,10750,10750,110
|
|
20240313,113500,100726620,10760,10760,10760,10760,0
|
|
20240313,113400,100726620,10760,10760,10760,10760,0
|
|
20240313,113300,100726620,10760,10760,10760,10760,0
|
|
20240313,113200,100726620,10760,10760,10760,10760,0
|
|
20240313,113100,100726620,10760,10760,10760,10760,767
|
|
20240313,113000,92473700,10770,10770,10770,10770,0
|
|
20240313,112900,92473700,10770,10770,10770,10770,0
|
|
20240313,112800,92473700,10770,10770,10770,10770,10
|
|
20240313,112700,92366000,10770,10770,10770,10770,0
|
|
20240313,112600,92366000,10770,10770,10770,10770,0
|
|
20240313,112500,92366000,10770,10770,10770,10770,2
|
|
20240313,112400,92344460,10770,10770,10770,10770,51
|
|
20240313,112300,91795190,10760,10770,10770,10760,107
|
|
20240313,112200,90642870,10760,10760,10760,10760,0
|
|
20240313,112100,90642870,10760,10760,10760,10760,0
|
|
20240313,112000,90642870,10760,10750,10760,10750,250
|
|
20240313,111900,87953690,10730,10730,10730,10730,0
|
|
20240313,111800,87953690,10730,10730,10730,10730,101
|
|
20240313,111700,86869960,10730,10730,10730,10730,0
|
|
20240313,111600,86869960,10730,10730,10730,10730,0
|
|
20240313,111500,86869960,10730,10730,10730,10730,0
|
|
20240313,111400,86869960,10730,10730,10730,10730,0
|
|
20240313,111300,86869960,10730,10730,10730,10730,395
|
|
20240313,111200,82631610,10730,10730,10730,10730,0
|
|
20240313,111100,82631610,10730,10730,10730,10730,0
|
|
20240313,111000,82631610,10730,10730,10730,10730,0
|
|
20240313,110900,82631610,10730,10730,10730,10730,0
|
|
20240313,110800,82631610,10730,10730,10730,10730,0
|
|
20240313,110700,82631610,10730,10730,10730,10730,0
|
|
20240313,110600,82631610,10730,10730,10730,10730,111
|
|
20240313,110500,81440580,10740,10740,10740,10740,0
|
|
20240313,110400,81440580,10740,10750,10750,10740,35
|
|
20240313,110300,81064630,10750,10750,10750,10750,1
|
|
20240313,110200,81053880,10720,10720,10720,10720,0
|
|
20240313,110100,81053880,10720,10730,10730,10720,202
|
|
20240313,110000,78888360,10730,10740,10740,10730,188
|
|
20240313,105900,76871050,10740,10740,10740,10740,4
|
|
20240313,105800,76828090,10750,10750,10750,10750,0
|
|
20240313,105700,76828090,10750,10740,10750,10740,9
|
|
20240313,105600,76731360,10740,10750,10750,10740,8
|
|
20240313,105500,76645430,10750,10750,10750,10750,0
|
|
20240313,105400,76645430,10750,10750,10750,10750,0
|
|
20240313,105300,76645430,10750,10750,10750,10750,5
|
|
20240313,105200,76591680,10750,10750,10750,10750,0
|
|
20240313,105100,76591680,10750,10750,10750,10750,0
|
|
20240313,105000,76591680,10750,10750,10750,10750,3
|
|
20240313,104900,76559430,10750,10750,10750,10750,0
|
|
20240313,104800,76559430,10750,10750,10750,10750,0
|
|
20240313,104700,76559430,10750,10750,10750,10750,0
|
|
20240313,104600,76559430,10750,10750,10750,10750,0
|
|
20240313,104500,76559430,10750,10750,10750,10750,15
|
|
20240313,104400,76398180,10750,10750,10750,10750,0
|
|
20240313,104300,76398180,10750,10750,10750,10750,10
|
|
20240313,104200,76290680,10750,10750,10750,10750,1
|
|
20240313,104100,76279930,10750,10750,10750,10750,0
|
|
20240313,104000,76279930,10750,10750,10750,10750,0
|
|
20240313,103900,76279930,10750,10750,10750,10750,0
|
|
20240313,103800,76279930,10750,10750,10750,10750,0
|
|
20240313,103700,76279930,10750,10750,10750,10750,0
|
|
20240313,103600,76279930,10750,10750,10750,10750,0
|
|
20240313,103500,76279930,10750,10750,10750,10750,0
|
|
20240313,103400,76279930,10750,10750,10750,10750,1
|
|
20240313,103300,76269180,10750,10750,10750,10750,0
|
|
20240313,103200,76269180,10750,10750,10750,10750,3
|
|
20240313,103100,76236930,10750,10750,10750,10750,0
|
|
20240313,103000,76236930,10750,10750,10750,10750,1
|
|
20240313,102900,76226180,10750,10750,10750,10750,0
|
|
20240313,102800,76226180,10750,10750,10750,10750,0
|
|
20240313,102700,76226180,10750,10750,10750,10750,0
|
|
20240313,102600,76226180,10750,10750,10750,10750,0
|
|
20240313,102500,76226180,10750,10750,10750,10750,0
|
|
20240313,102400,76226180,10750,10750,10750,10750,47
|
|
20240313,102300,75720930,10750,10750,10750,10750,0
|
|
20240313,102200,75720930,10750,10750,10750,10750,0
|
|
20240313,102100,75720930,10750,10750,10750,10750,0
|
|
20240313,102000,75720930,10750,10750,10750,10750,22
|
|
20240313,101900,75484430,10750,10750,10750,10750,0
|
|
20240313,101800,75484430,10750,10750,10750,10750,0
|
|
20240313,101700,75484430,10750,10750,10750,10750,0
|
|
20240313,101600,75484430,10750,10750,10750,10750,0
|
|
20240313,101500,75484430,10750,10750,10750,10750,0
|
|
20240313,101400,75484430,10750,10750,10750,10750,1
|
|
20240313,101300,75473680,10750,10750,10750,10750,0
|
|
20240313,101200,75473680,10750,10750,10750,10750,0
|
|
20240313,101100,75473680,10750,10750,10750,10750,0
|
|
20240313,101000,75473680,10750,10750,10750,10750,0
|
|
20240313,100900,75473680,10750,10750,10750,10750,0
|
|
20240313,100800,75473680,10750,10750,10750,10750,0
|
|
20240313,100700,75473680,10750,10750,10750,10750,0
|
|
20240313,100600,75473680,10750,10750,10750,10750,0
|
|
20240313,100500,75473680,10750,10750,10750,10750,0
|
|
20240313,100400,75473680,10750,10750,10750,10750,0
|
|
20240313,100300,75473680,10750,10750,10750,10750,0
|
|
20240313,100200,75473680,10750,10740,10750,10740,1566
|
|
20240313,100100,58645990,10730,10730,10730,10730,0
|
|
20240313,100000,58645990,10730,10730,10730,10730,0
|
|
20240313,095900,58645990,10730,10730,10730,10730,86
|
|
20240313,095800,57723210,10730,10710,10730,10710,397
|
|
20240313,095700,53470480,10690,10690,10690,10690,0
|
|
20240313,095600,53470480,10690,10690,10690,10690,0
|
|
20240313,095500,53470480,10690,10690,10690,10690,20
|
|
20240313,095400,53256680,10680,10710,10710,10680,196
|
|
20240313,095300,51163340,10710,10710,10710,10710,141
|
|
20240313,095200,49653230,10690,10710,10710,10690,440
|
|
20240313,095100,44945250,10730,10730,10730,10730,0
|
|
20240313,095000,44945250,10730,10730,10730,10730,0
|
|
20240313,094900,44945250,10730,10730,10730,10730,0
|
|
20240313,094800,44945250,10730,10730,10730,10730,0
|
|
20240313,094700,44945250,10730,10730,10730,10730,0
|
|
20240313,094600,44945250,10730,10730,10730,10730,0
|
|
20240313,094500,44945250,10730,10730,10730,10730,1
|
|
20240313,094400,44934520,10730,10730,10730,10730,0
|
|
20240313,094300,44934520,10730,10730,10730,10730,1
|
|
20240313,094200,44923790,10730,10730,10730,10730,3
|
|
20240313,094100,44891600,10730,10730,10730,10730,0
|
|
20240313,094000,44891600,10730,10730,10730,10730,0
|
|
20240313,093900,44891600,10730,10730,10730,10730,0
|
|
20240313,093800,44891600,10730,10730,10730,10730,0
|
|
20240313,093700,44891600,10730,10730,10730,10730,0
|
|
20240313,093600,44891600,10730,10730,10730,10730,1
|
|
20240313,093500,44880870,10680,10680,10680,10680,0
|
|
20240313,093400,44880870,10680,10680,10680,10680,0
|
|
20240313,093300,44880870,10680,10690,10690,10680,693
|
|
20240313,093200,37478540,10690,10690,10690,10690,1
|
|
20240313,093100,37467850,10700,10710,10710,10700,222
|
|
20240313,093000,35091380,10730,10730,10730,10730,1
|
|
20240313,092900,35080650,10730,10730,10730,10730,1
|
|
20240313,092800,35069920,10730,10730,10740,10710,114
|
|
20240313,092700,33845740,10740,10740,10740,10740,5
|
|
20240313,092600,33792040,10750,10750,10750,10750,0
|
|
20240313,092500,33792040,10750,10750,10750,10750,81
|
|
20240313,092400,32921290,10700,10700,10700,10700,131
|
|
20240313,092300,31519590,10760,10760,10760,10760,300
|
|
20240313,092200,28291590,10630,10730,10730,10630,800
|
|
20240313,092100,19765680,10760,10760,10760,10760,0
|
|
20240313,092000,19765680,10760,10760,10760,10760,1
|
|
20240313,091900,19754920,10720,10720,10720,10720,60
|
|
20240313,091800,19111720,10720,10720,10720,10720,710
|
|
20240313,091700,11500520,10760,10760,10760,10760,0
|
|
20240313,091600,11500520,10760,10760,10760,10760,0
|
|
20240313,091500,11500520,10760,10760,10760,10760,0
|
|
20240313,091400,11500520,10760,10760,10760,10760,1
|
|
20240313,091300,11489760,10720,10730,10730,10720,200
|
|
20240313,091200,9345710,10750,10750,10750,10750,24
|
|
20240313,091100,9087710,10760,10770,10770,10760,33
|
|
20240313,091000,8732620,10770,10770,10770,10770,0
|
|
20240313,090900,8732620,10770,10740,10770,10740,178
|
|
20240313,090800,6819100,10730,10730,10730,10730,100
|
|
20240313,090700,5746100,10730,10730,10730,10730,0
|
|
20240313,090600,5746100,10730,10730,10730,10730,299
|
|
20240313,090500,2537830,10730,10720,10730,10720,101
|
|
20240313,090400,1455100,10720,10720,10720,10720,0
|
|
20240313,090300,1455100,10720,10720,10720,10720,0
|
|
20240313,090200,1455100,10720,10720,10720,10720,40
|
|
20240313,090100,1026300,10750,10750,10750,10750,0
|
|
20240313,090000,1026300,10750,10690,10750,10690,96
|