635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193200,949544320,10660,10660,10660,10660,587
|
|
20240328,193100,949544320,10660,10660,10660,10660,0
|
|
20240328,193000,949544320,10660,10660,10660,10660,0
|
|
20240328,192900,949544320,10660,10660,10660,10660,0
|
|
20240328,192800,949544320,10660,10660,10660,10660,0
|
|
20240328,192700,949544320,10660,10660,10660,10660,0
|
|
20240328,192600,949544320,10660,10660,10660,10660,0
|
|
20240328,192500,949544320,10660,10660,10660,10660,0
|
|
20240328,192400,949544320,10660,10660,10660,10660,0
|
|
20240328,192300,949544320,10660,10660,10660,10660,0
|
|
20240328,192200,949544320,10660,10660,10660,10660,0
|
|
20240328,192100,949544320,10660,10660,10660,10660,0
|
|
20240328,192000,949544320,10660,10660,10660,10660,0
|
|
20240328,191900,949544320,10660,10660,10660,10660,0
|
|
20240328,191800,949544320,10660,10660,10660,10660,0
|
|
20240328,191700,949544320,10660,10660,10660,10660,0
|
|
20240328,191600,949544320,10660,10660,10660,10660,0
|
|
20240328,191500,949544320,10660,10660,10660,10660,0
|
|
20240328,191400,949544320,10660,10660,10660,10660,0
|
|
20240328,191300,949544320,10660,10660,10660,10660,0
|
|
20240328,191200,949544320,10660,10660,10660,10660,0
|
|
20240328,191100,949544320,10660,10660,10660,10660,0
|
|
20240328,191000,949544320,10660,10660,10660,10660,0
|
|
20240328,190900,949544320,10660,10660,10660,10660,0
|
|
20240328,190800,949544320,10660,10660,10660,10660,0
|
|
20240328,190700,949544320,10660,10660,10660,10660,0
|
|
20240328,190600,949544320,10660,10660,10660,10660,0
|
|
20240328,190500,949544320,10660,10660,10660,10660,0
|
|
20240328,190400,949544320,10660,10660,10660,10660,0
|
|
20240328,190300,949544320,10660,10660,10660,10660,0
|
|
20240328,190200,949544320,10660,10660,10660,10660,587
|
|
20240328,190100,949544320,10660,10660,10660,10660,0
|
|
20240328,190000,949544320,10660,10660,10660,10660,0
|
|
20240328,185900,949544320,10660,10660,10660,10660,0
|
|
20240328,185800,949544320,10660,10660,10660,10660,0
|
|
20240328,185700,949544320,10660,10660,10660,10660,0
|
|
20240328,185600,949544320,10660,10660,10660,10660,0
|
|
20240328,185500,949544320,10660,10660,10660,10660,0
|
|
20240328,185400,949544320,10660,10660,10660,10660,0
|
|
20240328,185300,949544320,10660,10660,10660,10660,0
|
|
20240328,185200,949544320,10660,10660,10660,10660,0
|
|
20240328,185100,949544320,10660,10660,10660,10660,0
|
|
20240328,185000,949544320,10660,10660,10660,10660,0
|
|
20240328,184900,949544320,10660,10660,10660,10660,0
|
|
20240328,184800,949544320,10660,10660,10660,10660,0
|
|
20240328,184700,949544320,10660,10660,10660,10660,0
|
|
20240328,184600,949544320,10660,10660,10660,10660,0
|
|
20240328,184500,949544320,10660,10660,10660,10660,0
|
|
20240328,184400,949544320,10660,10660,10660,10660,0
|
|
20240328,184300,949544320,10660,10660,10660,10660,0
|
|
20240328,184200,949544320,10660,10660,10660,10660,0
|
|
20240328,184100,949544320,10660,10660,10660,10660,0
|
|
20240328,184000,949544320,10660,10660,10660,10660,0
|
|
20240328,183900,949544320,10660,10660,10660,10660,0
|
|
20240328,183800,949544320,10660,10660,10660,10660,0
|
|
20240328,183700,949544320,10660,10660,10660,10660,0
|
|
20240328,183600,949544320,10660,10660,10660,10660,0
|
|
20240328,183500,949544320,10660,10660,10660,10660,0
|
|
20240328,183400,949544320,10660,10660,10660,10660,0
|
|
20240328,183300,949544320,10660,10660,10660,10660,0
|
|
20240328,183200,949544320,10660,10660,10660,10660,587
|
|
20240328,183100,949544320,10660,10660,10660,10660,0
|
|
20240328,183000,949544320,10660,10660,10660,10660,0
|
|
20240328,182900,949544320,10660,10660,10660,10660,0
|
|
20240328,182800,949544320,10660,10660,10660,10660,0
|
|
20240328,182700,949544320,10660,10660,10660,10660,0
|
|
20240328,182600,949544320,10660,10660,10660,10660,0
|
|
20240328,182500,949544320,10660,10660,10660,10660,0
|
|
20240328,182400,949544320,10660,10660,10660,10660,0
|
|
20240328,182300,949544320,10660,10660,10660,10660,0
|
|
20240328,182200,949544320,10660,10660,10660,10660,0
|
|
20240328,182100,949544320,10660,10660,10660,10660,0
|
|
20240328,182000,949544320,10660,10660,10660,10660,0
|
|
20240328,181900,949544320,10660,10660,10660,10660,0
|
|
20240328,181800,949544320,10660,10660,10660,10660,0
|
|
20240328,181700,949544320,10660,10660,10660,10660,0
|
|
20240328,181600,949544320,10660,10660,10660,10660,0
|
|
20240328,181500,949544320,10660,10660,10660,10660,0
|
|
20240328,181400,949544320,10660,10660,10660,10660,0
|
|
20240328,181300,949544320,10660,10660,10660,10660,0
|
|
20240328,181200,949544320,10660,10660,10660,10660,0
|
|
20240328,181100,949544320,10660,10660,10660,10660,0
|
|
20240328,181000,949544320,10660,10660,10660,10660,0
|
|
20240328,180900,949544320,10660,10660,10660,10660,0
|
|
20240328,180800,949544320,10660,10660,10660,10660,0
|
|
20240328,180700,949544320,10660,10660,10660,10660,0
|
|
20240328,180600,949544320,10660,10660,10660,10660,0
|
|
20240328,180500,949544320,10660,10660,10660,10660,0
|
|
20240328,180400,949544320,10660,10660,10660,10660,0
|
|
20240328,180300,949544320,10660,10660,10660,10660,0
|
|
20240328,180200,949544320,10660,10660,10660,10660,587
|
|
20240328,180100,949544320,10660,10660,10660,10660,0
|
|
20240328,180000,949544320,10660,10660,10660,10660,0
|
|
20240328,175900,949544320,10660,10660,10660,10660,0
|
|
20240328,175800,949544320,10660,10660,10660,10660,0
|
|
20240328,175700,949544320,10660,10660,10660,10660,0
|
|
20240328,175600,949544320,10660,10660,10660,10660,0
|
|
20240328,175500,949544320,10660,10660,10660,10660,0
|
|
20240328,175400,949544320,10660,10660,10660,10660,0
|
|
20240328,175300,949544320,10660,10660,10660,10660,0
|
|
20240328,175200,949544320,10660,10660,10660,10660,0
|
|
20240328,175100,949544320,10660,10660,10660,10660,0
|
|
20240328,175000,949544320,10660,10660,10660,10660,0
|
|
20240328,174900,949544320,10660,10660,10660,10660,0
|
|
20240328,174800,949544320,10660,10660,10660,10660,0
|
|
20240328,174700,949544320,10660,10660,10660,10660,0
|
|
20240328,174600,949544320,10660,10660,10660,10660,0
|
|
20240328,174500,949544320,10660,10660,10660,10660,0
|
|
20240328,174400,949544320,10660,10660,10660,10660,0
|
|
20240328,174300,949544320,10660,10660,10660,10660,0
|
|
20240328,174200,949544320,10660,10660,10660,10660,0
|
|
20240328,174100,949544320,10660,10660,10660,10660,0
|
|
20240328,174000,949544320,10660,10660,10660,10660,0
|
|
20240328,173900,949544320,10660,10660,10660,10660,0
|
|
20240328,173800,949544320,10660,10660,10660,10660,0
|
|
20240328,173700,949544320,10660,10660,10660,10660,0
|
|
20240328,173600,949544320,10660,10660,10660,10660,0
|
|
20240328,173500,949544320,10660,10660,10660,10660,0
|
|
20240328,173400,949544320,10660,10660,10660,10660,0
|
|
20240328,173300,949544320,10660,10660,10660,10660,0
|
|
20240328,173200,949544320,10660,10660,10660,10660,587
|
|
20240328,173100,949544320,10660,10660,10660,10660,0
|
|
20240328,173000,949544320,10660,10660,10660,10660,0
|
|
20240328,172900,949544320,10660,10660,10660,10660,0
|
|
20240328,172800,949544320,10660,10660,10660,10660,0
|
|
20240328,172700,949544320,10660,10660,10660,10660,0
|
|
20240328,172600,949544320,10660,10660,10660,10660,0
|
|
20240328,172500,949544320,10660,10660,10660,10660,0
|
|
20240328,172400,949544320,10660,10660,10660,10660,0
|
|
20240328,172300,949544320,10660,10660,10660,10660,0
|
|
20240328,172200,949544320,10660,10660,10660,10660,0
|
|
20240328,172100,949544320,10660,10660,10660,10660,0
|
|
20240328,172000,949544320,10660,10660,10660,10660,0
|
|
20240328,171900,949544320,10660,10660,10660,10660,0
|
|
20240328,171800,949544320,10660,10660,10660,10660,0
|
|
20240328,171700,949544320,10660,10660,10660,10660,0
|
|
20240328,171600,949544320,10660,10660,10660,10660,0
|
|
20240328,171500,949544320,10660,10660,10660,10660,0
|
|
20240328,171400,949544320,10660,10660,10660,10660,0
|
|
20240328,171300,949544320,10660,10660,10660,10660,0
|
|
20240328,171200,949544320,10660,10660,10660,10660,0
|
|
20240328,171100,949544320,10660,10660,10660,10660,0
|
|
20240328,171000,949544320,10660,10660,10660,10660,0
|
|
20240328,170900,949544320,10660,10660,10660,10660,0
|
|
20240328,170800,949544320,10660,10660,10660,10660,0
|
|
20240328,170700,949544320,10660,10660,10660,10660,0
|
|
20240328,170600,949544320,10660,10660,10660,10660,0
|
|
20240328,170500,949544320,10660,10660,10660,10660,0
|
|
20240328,170400,949544320,10660,10660,10660,10660,0
|
|
20240328,170300,949544320,10660,10660,10660,10660,0
|
|
20240328,170200,949544320,10660,10660,10660,10660,587
|
|
20240328,170100,949544320,10660,10660,10660,10660,0
|
|
20240328,170000,949544320,10660,10660,10660,10660,0
|
|
20240328,165900,949544320,10660,10660,10660,10660,0
|
|
20240328,165800,949544320,10660,10660,10660,10660,0
|
|
20240328,165700,949544320,10660,10660,10660,10660,0
|
|
20240328,165600,949544320,10660,10660,10660,10660,0
|
|
20240328,165500,949544320,10660,10660,10660,10660,0
|
|
20240328,165400,949544320,10660,10660,10660,10660,0
|
|
20240328,165300,949544320,10660,10660,10660,10660,0
|
|
20240328,165200,949544320,10660,10660,10660,10660,0
|
|
20240328,165100,949544320,10660,10660,10660,10660,0
|
|
20240328,165000,949544320,10660,10660,10660,10660,0
|
|
20240328,164900,949544320,10660,10660,10660,10660,0
|
|
20240328,164800,949544320,10660,10660,10660,10660,0
|
|
20240328,164700,949544320,10660,10660,10660,10660,0
|
|
20240328,164600,949544320,10660,10660,10660,10660,0
|
|
20240328,164500,949544320,10660,10660,10660,10660,0
|
|
20240328,164400,949544320,10660,10660,10660,10660,0
|
|
20240328,164300,949544320,10660,10660,10660,10660,0
|
|
20240328,164200,949544320,10660,10660,10660,10660,0
|
|
20240328,164100,949544320,10660,10660,10660,10660,0
|
|
20240328,164000,949544320,10660,10660,10660,10660,0
|
|
20240328,163900,949544320,10660,10660,10660,10660,0
|
|
20240328,163800,949544320,10660,10660,10660,10660,0
|
|
20240328,163700,949544320,10660,10660,10660,10660,0
|
|
20240328,163600,949544320,10660,10660,10660,10660,0
|
|
20240328,163500,949544320,10660,10660,10660,10660,0
|
|
20240328,163400,949544320,10660,10660,10660,10660,0
|
|
20240328,163300,949544320,10660,10660,10660,10660,0
|
|
20240328,163200,949544320,10660,10660,10660,10660,587
|
|
20240328,163100,949544320,10660,10660,10660,10660,0
|
|
20240328,163000,949544320,10660,10660,10660,10660,0
|
|
20240328,162900,949544320,10660,10660,10660,10660,0
|
|
20240328,162800,949544320,10660,10660,10660,10660,0
|
|
20240328,162700,949544320,10660,10660,10660,10660,0
|
|
20240328,162600,949544320,10660,10660,10660,10660,0
|
|
20240328,162500,949544320,10660,10660,10660,10660,0
|
|
20240328,162400,949544320,10660,10660,10660,10660,0
|
|
20240328,162300,949544320,10660,10660,10660,10660,0
|
|
20240328,162200,949544320,10660,10660,10660,10660,0
|
|
20240328,162100,949544320,10660,10660,10660,10660,0
|
|
20240328,162000,949544320,10660,10660,10660,10660,0
|
|
20240328,161900,949544320,10660,10660,10660,10660,0
|
|
20240328,161800,949544320,10660,10660,10660,10660,0
|
|
20240328,161700,949544320,10660,10660,10660,10660,0
|
|
20240328,161600,949544320,10660,10660,10660,10660,0
|
|
20240328,161500,949544320,10660,10660,10660,10660,0
|
|
20240328,161400,949544320,10660,10660,10660,10660,0
|
|
20240328,161300,949544320,10660,10660,10660,10660,0
|
|
20240328,161200,949544320,10660,10660,10660,10660,0
|
|
20240328,161100,949544320,10660,10660,10660,10660,0
|
|
20240328,161000,949544320,10660,10660,10660,10660,0
|
|
20240328,160900,949544320,10660,10660,10660,10660,0
|
|
20240328,160800,949544320,10660,10660,10660,10660,0
|
|
20240328,160700,949544320,10660,10660,10660,10660,0
|
|
20240328,160600,949544320,10660,10660,10660,10660,0
|
|
20240328,160500,949544320,10660,10660,10660,10660,0
|
|
20240328,160400,949544320,10660,10660,10660,10660,0
|
|
20240328,160300,949544320,10660,10660,10660,10660,0
|
|
20240328,160200,949544320,10660,10660,10660,10660,587
|
|
20240328,160100,949544320,10660,10660,10660,10660,0
|
|
20240328,160000,949544320,10660,10660,10660,10660,0
|
|
20240328,155900,949544320,10660,10660,10660,10660,0
|
|
20240328,155800,949544320,10660,10660,10660,10660,0
|
|
20240328,155700,949544320,10660,10660,10660,10660,0
|
|
20240328,155600,949544320,10660,10660,10660,10660,0
|
|
20240328,155500,949544320,10660,10660,10660,10660,0
|
|
20240328,155400,949544320,10660,10660,10660,10660,0
|
|
20240328,155300,949544320,10660,10660,10660,10660,0
|
|
20240328,155200,949544320,10660,10660,10660,10660,0
|
|
20240328,155100,949544320,10660,10660,10660,10660,0
|
|
20240328,155000,949544320,10660,10660,10660,10660,0
|
|
20240328,154900,949544320,10660,10660,10660,10660,0
|
|
20240328,154800,949544320,10660,10660,10660,10660,0
|
|
20240328,154700,949544320,10660,10660,10660,10660,0
|
|
20240328,154600,949544320,10660,10660,10660,10660,0
|
|
20240328,154500,949544320,10660,10660,10660,10660,0
|
|
20240328,154400,949544320,10660,10660,10660,10660,0
|
|
20240328,154300,949544320,10660,10660,10660,10660,0
|
|
20240328,154200,949544320,10660,10660,10660,10660,0
|
|
20240328,154100,949544320,10660,10660,10660,10660,0
|
|
20240328,154000,949544320,10660,10660,10660,10660,0
|
|
20240328,153900,949544320,10660,10660,10660,10660,0
|
|
20240328,153800,949544320,10660,10660,10660,10660,0
|
|
20240328,153700,949544320,10660,10660,10660,10660,0
|
|
20240328,153600,949544320,10660,10660,10660,10660,0
|
|
20240328,153500,949544320,10660,10660,10660,10660,0
|
|
20240328,153400,949544320,10660,10660,10660,10660,0
|
|
20240328,153300,949544320,10660,10660,10660,10660,0
|
|
20240328,153200,949544320,10660,10660,10660,10660,587
|
|
20240328,153100,949544320,10660,10660,10660,10660,0
|
|
20240328,153000,949544320,10660,10660,10660,10660,587
|
|
20240328,152900,943286900,10650,10650,10650,10650,0
|
|
20240328,152800,943286900,10650,10650,10650,10650,0
|
|
20240328,152700,943286900,10650,10650,10650,10650,0
|
|
20240328,152600,943286900,10650,10650,10650,10650,0
|
|
20240328,152500,943286900,10650,10650,10650,10650,0
|
|
20240328,152400,943286900,10650,10650,10650,10650,0
|
|
20240328,152300,943286900,10650,10650,10650,10650,0
|
|
20240328,152200,943286900,10650,10650,10650,10650,0
|
|
20240328,152100,943286900,10650,10650,10650,10650,0
|
|
20240328,152000,943286900,10650,10650,10650,10650,0
|
|
20240328,151900,943286900,10650,10670,10670,10650,348
|
|
20240328,151800,939577190,10670,10670,10670,10670,7
|
|
20240328,151700,939502500,10660,10660,10660,10660,53
|
|
20240328,151600,938937520,10660,10660,10660,10660,16
|
|
20240328,151500,938766960,10660,10660,10660,10660,30
|
|
20240328,151400,938447160,10660,10660,10660,10660,103
|
|
20240328,151300,937349180,10640,10650,10650,10640,61
|
|
20240328,151200,936699970,10640,10640,10640,10640,0
|
|
20240328,151100,936699970,10640,10640,10640,10640,0
|
|
20240328,151000,936699970,10640,10640,10640,10640,0
|
|
20240328,150900,936699970,10640,10640,10640,10640,20
|
|
20240328,150800,936487170,10650,10650,10650,10650,29
|
|
20240328,150700,936178320,10650,10650,10650,10650,20
|
|
20240328,150600,935965320,10660,10660,10660,10660,0
|
|
20240328,150500,935965320,10660,10660,10660,10660,1
|
|
20240328,150400,935954660,10650,10650,10650,10650,101
|
|
20240328,150300,934879010,10650,10650,10650,10650,93
|
|
20240328,150200,933888560,10650,10650,10650,10650,70
|
|
20240328,150100,933143060,10660,10660,10660,10660,13
|
|
20240328,150000,933004480,10650,10650,10650,10650,0
|
|
20240328,145900,933004480,10650,10650,10650,10650,0
|
|
20240328,145800,933004480,10650,10650,10650,10650,93
|
|
20240328,145700,932014030,10660,10660,10660,10660,33
|
|
20240328,145600,931662250,10640,10640,10640,10640,0
|
|
20240328,145500,931662250,10640,10640,10640,10640,0
|
|
20240328,145400,931662250,10640,10650,10650,10640,126
|
|
20240328,145300,930320650,10650,10650,10650,10650,0
|
|
20240328,145200,930320650,10650,10650,10650,10650,0
|
|
20240328,145100,930320650,10650,10650,10650,10650,0
|
|
20240328,145000,930320650,10650,10650,10650,10650,0
|
|
20240328,144900,930320650,10650,10650,10650,10650,0
|
|
20240328,144800,930320650,10650,10650,10650,10650,0
|
|
20240328,144700,930320650,10650,10650,10650,10650,0
|
|
20240328,144600,930320650,10650,10650,10650,10650,15
|
|
20240328,144500,930160900,10650,10650,10650,10650,0
|
|
20240328,144400,930160900,10650,10650,10650,10650,0
|
|
20240328,144300,930160900,10650,10650,10650,10650,210
|
|
20240328,144200,927924400,10660,10660,10660,10660,0
|
|
20240328,144100,927924400,10660,10660,10660,10660,29
|
|
20240328,144000,927615260,10670,10670,10670,10670,0
|
|
20240328,143900,927615260,10670,10670,10670,10670,0
|
|
20240328,143800,927615260,10670,10670,10670,10670,0
|
|
20240328,143700,927615260,10670,10670,10670,10670,0
|
|
20240328,143600,927615260,10670,10670,10670,10670,0
|
|
20240328,143500,927615260,10670,10670,10670,10670,0
|
|
20240328,143400,927615260,10670,10670,10670,10670,0
|
|
20240328,143300,927615260,10670,10670,10670,10670,61
|
|
20240328,143200,926964390,10670,10670,10670,10670,30
|
|
20240328,143100,926644290,10680,10680,10680,10680,0
|
|
20240328,143000,926644290,10680,10680,10680,10680,0
|
|
20240328,142900,926644290,10680,10680,10680,10680,48
|
|
20240328,142800,926131650,10680,10680,10680,10680,9
|
|
20240328,142700,926035530,10690,10690,10690,10690,4
|
|
20240328,142600,925992770,10690,10690,10690,10690,6
|
|
20240328,142500,925928630,10690,10690,10690,10690,0
|
|
20240328,142400,925928630,10690,10690,10690,10690,110
|
|
20240328,142300,924752730,10680,10680,10680,10680,0
|
|
20240328,142200,924752730,10680,10680,10680,10680,0
|
|
20240328,142100,924752730,10680,10680,10680,10680,11
|
|
20240328,142000,924635250,10680,10680,10680,10680,0
|
|
20240328,141900,924635250,10680,10680,10680,10680,102
|
|
20240328,141800,923545890,10700,10700,10700,10700,0
|
|
20240328,141700,923545890,10700,10700,10700,10700,0
|
|
20240328,141600,923545890,10700,10700,10700,10700,0
|
|
20240328,141500,923545890,10700,10700,10700,10700,0
|
|
20240328,141400,923545890,10700,10640,10710,10640,27238
|
|
20240328,141300,633721270,10630,10630,10630,10630,0
|
|
20240328,141200,633721270,10630,10630,10630,10630,0
|
|
20240328,141100,633721270,10630,10630,10630,10630,33
|
|
20240328,141000,633370480,10630,10630,10630,10630,0
|
|
20240328,140900,633370480,10630,10630,10630,10630,1
|
|
20240328,140800,633359850,10640,10660,10660,10640,5780
|
|
20240328,140700,571828620,10650,10680,10680,10650,2900
|
|
20240328,140600,540917710,10690,10690,10690,10690,0
|
|
20240328,140500,540917710,10690,10690,10690,10690,33
|
|
20240328,140400,540564940,10710,10710,10710,10710,0
|
|
20240328,140300,540564940,10710,10710,10710,10710,0
|
|
20240328,140200,540564940,10710,10710,10710,10710,0
|
|
20240328,140100,540564940,10710,10710,10710,10710,0
|
|
20240328,140000,540564940,10710,10710,10710,10710,0
|
|
20240328,135900,540564940,10710,10710,10710,10710,0
|
|
20240328,135800,540564940,10710,10710,10710,10710,0
|
|
20240328,135700,540564940,10710,10710,10710,10710,0
|
|
20240328,135600,540564940,10710,10710,10710,10710,0
|
|
20240328,135500,540564940,10710,10710,10710,10710,0
|
|
20240328,135400,540564940,10710,10700,10710,10700,3
|
|
20240328,135300,540532830,10670,10670,10670,10670,0
|
|
20240328,135200,540532830,10670,10670,10670,10670,0
|
|
20240328,135100,540532830,10670,10670,10670,10670,0
|
|
20240328,135000,540532830,10670,10670,10670,10670,186
|
|
20240328,134900,538548210,10680,10680,10680,10680,104
|
|
20240328,134800,537437490,10690,10700,10710,10690,13
|
|
20240328,134700,537298470,10700,10700,10700,10700,133
|
|
20240328,134600,535875370,10700,10700,10700,10700,0
|
|
20240328,134500,535875370,10700,10700,10700,10700,0
|
|
20240328,134400,535875370,10700,10700,10700,10700,0
|
|
20240328,134300,535875370,10700,10700,10700,10700,0
|
|
20240328,134200,535875370,10700,10700,10700,10700,0
|
|
20240328,134100,535875370,10700,10700,10700,10700,80
|
|
20240328,134000,535019370,10710,10700,10710,10700,3
|
|
20240328,133900,534987250,10670,10670,10670,10670,0
|
|
20240328,133800,534987250,10670,10670,10670,10670,0
|
|
20240328,133700,534987250,10670,10670,10670,10670,0
|
|
20240328,133600,534987250,10670,10670,10670,10670,0
|
|
20240328,133500,534987250,10670,10670,10670,10670,0
|
|
20240328,133400,534987250,10670,10670,10670,10670,0
|
|
20240328,133300,534987250,10670,10670,10670,10670,0
|
|
20240328,133200,534987250,10670,10670,10670,10670,0
|
|
20240328,133100,534987250,10670,10670,10670,10670,0
|
|
20240328,133000,534987250,10670,10680,10680,10670,32
|
|
20240328,132900,534645770,10690,10690,10690,10690,10
|
|
20240328,132800,534538870,10700,10700,10700,10700,32466
|
|
20240328,132700,187152670,10700,10690,10700,10690,8
|
|
20240328,132600,187067080,10690,10690,10690,10690,68
|
|
20240328,132500,186340160,10680,10680,10680,10680,0
|
|
20240328,132400,186340160,10680,10680,10680,10680,0
|
|
20240328,132300,186340160,10680,10680,10680,10680,2
|
|
20240328,132200,186318800,10690,10690,10690,10690,0
|
|
20240328,132100,186318800,10690,10680,10690,10680,2
|
|
20240328,132000,186297430,10670,10670,10670,10670,0
|
|
20240328,131900,186297430,10670,10680,10680,10670,1900
|
|
20240328,131800,166022080,10690,10690,10690,10690,0
|
|
20240328,131700,166022080,10690,10690,10690,10690,0
|
|
20240328,131600,166022080,10690,10690,10690,10690,1
|
|
20240328,131500,166011390,10690,10690,10690,10690,0
|
|
20240328,131400,166011390,10690,10710,10710,10690,1930
|
|
20240328,131300,145373530,10720,10720,10720,10720,0
|
|
20240328,131200,145373530,10720,10720,10720,10720,168
|
|
20240328,131100,143572570,10720,10720,10720,10720,1
|
|
20240328,131000,143561850,10710,10710,10710,10710,0
|
|
20240328,130900,143561850,10710,10720,10720,10710,17
|
|
20240328,130800,143379620,10710,10720,10720,10710,11
|
|
20240328,130700,143261800,10720,10720,10720,10720,0
|
|
20240328,130600,143261800,10720,10720,10720,10720,0
|
|
20240328,130500,143261800,10720,10720,10720,10720,6
|
|
20240328,130400,143197480,10720,10720,10720,10720,1
|
|
20240328,130300,143186760,10710,10710,10710,10710,1
|
|
20240328,130200,143176050,10720,10720,10720,10720,0
|
|
20240328,130100,143176050,10720,10720,10720,10720,6
|
|
20240328,130000,143111730,10710,10710,10710,10710,0
|
|
20240328,125900,143111730,10710,10710,10710,10710,0
|
|
20240328,125800,143111730,10710,10710,10710,10710,827
|
|
20240328,125700,134254560,10710,10710,10710,10710,20
|
|
20240328,125600,134040360,10710,10710,10710,10710,0
|
|
20240328,125500,134040360,10710,10710,10710,10700,58
|
|
20240328,125400,133419690,10700,10700,10700,10700,0
|
|
20240328,125300,133419690,10700,10700,10700,10700,0
|
|
20240328,125200,133419690,10700,10700,10700,10700,0
|
|
20240328,125100,133419690,10700,10700,10700,10700,1
|
|
20240328,125000,133408990,10710,10710,10710,10710,0
|
|
20240328,124900,133408990,10710,10710,10710,10710,0
|
|
20240328,124800,133408990,10710,10710,10710,10710,0
|
|
20240328,124700,133408990,10710,10710,10710,10710,0
|
|
20240328,124600,133408990,10710,10710,10710,10710,1
|
|
20240328,124500,133398280,10710,10710,10710,10710,6
|
|
20240328,124400,133334020,10700,10700,10700,10700,0
|
|
20240328,124300,133334020,10700,10700,10700,10700,143
|
|
20240328,124200,131803920,10710,10710,10710,10710,0
|
|
20240328,124100,131803920,10710,10710,10710,10710,0
|
|
20240328,124000,131803920,10710,10710,10710,10710,3
|
|
20240328,123900,131771790,10710,10710,10710,10710,0
|
|
20240328,123800,131771790,10710,10710,10710,10710,0
|
|
20240328,123700,131771790,10710,10710,10710,10710,51
|
|
20240328,123600,131225580,10710,10710,10710,10710,0
|
|
20240328,123500,131225580,10710,10710,10710,10710,0
|
|
20240328,123400,131225580,10710,10710,10710,10710,20
|
|
20240328,123300,131011380,10710,10710,10710,10710,0
|
|
20240328,123200,131011380,10710,10710,10710,10710,1
|
|
20240328,123100,131000670,10710,10710,10710,10710,5
|
|
20240328,123000,130947120,10710,10710,10710,10710,0
|
|
20240328,122900,130947120,10710,10710,10710,10710,0
|
|
20240328,122800,130947120,10710,10710,10710,10710,100
|
|
20240328,122700,129876120,10700,10700,10700,10700,49
|
|
20240328,122600,129351820,10700,10700,10700,10700,0
|
|
20240328,122500,129351820,10700,10700,10700,10700,0
|
|
20240328,122400,129351820,10700,10700,10700,10700,0
|
|
20240328,122300,129351820,10700,10700,10700,10700,10
|
|
20240328,122200,129244820,10700,10700,10700,10700,684
|
|
20240328,122100,121926020,10700,10700,10700,10700,0
|
|
20240328,122000,121926020,10700,10700,10700,10700,0
|
|
20240328,121900,121926020,10700,10700,10700,10700,0
|
|
20240328,121800,121926020,10700,10700,10700,10700,228
|
|
20240328,121700,119486420,10710,10710,10710,10710,0
|
|
20240328,121600,119486420,10710,10710,10710,10710,0
|
|
20240328,121500,119486420,10710,10710,10710,10710,0
|
|
20240328,121400,119486420,10710,10710,10710,10710,7
|
|
20240328,121300,119411450,10710,10710,10710,10710,0
|
|
20240328,121200,119411450,10710,10710,10710,10710,0
|
|
20240328,121100,119411450,10710,10710,10710,10710,0
|
|
20240328,121000,119411450,10710,10710,10710,10710,7
|
|
20240328,120900,119336480,10700,10700,10700,10700,0
|
|
20240328,120800,119336480,10700,10700,10700,10700,30
|
|
20240328,120700,119015480,10710,10710,10710,10710,0
|
|
20240328,120600,119015480,10710,10710,10710,10710,6
|
|
20240328,120500,118951220,10710,10710,10710,10710,1
|
|
20240328,120400,118940510,10710,10710,10710,10710,5
|
|
20240328,120300,118886960,10710,10710,10710,10710,1
|
|
20240328,120200,118876250,10710,10710,10710,10710,6
|
|
20240328,120100,118811990,10700,10700,10700,10700,0
|
|
20240328,120000,118811990,10700,10710,10710,10700,253
|
|
20240328,115900,116104880,10710,10710,10710,10710,0
|
|
20240328,115800,116104880,10710,10710,10710,10710,6
|
|
20240328,115700,116040620,10710,10710,10710,10710,1
|
|
20240328,115600,116029910,10710,10710,10710,10710,0
|
|
20240328,115500,116029910,10710,10710,10710,10710,0
|
|
20240328,115400,116029910,10710,10710,10710,10710,6
|
|
20240328,115300,115965650,10710,10710,10710,10710,10
|
|
20240328,115200,115858550,10710,10710,10710,10710,0
|
|
20240328,115100,115858550,10710,10710,10710,10710,0
|
|
20240328,115000,115858550,10710,10710,10710,10710,14
|
|
20240328,114900,115708610,10710,10710,10710,10710,9
|
|
20240328,114800,115612220,10700,10700,10700,10700,0
|
|
20240328,114700,115612220,10700,10700,10700,10700,3
|
|
20240328,114600,115580120,10700,10700,10700,10700,0
|
|
20240328,114500,115580120,10700,10700,10700,10700,0
|
|
20240328,114400,115580120,10700,10700,10700,10700,0
|
|
20240328,114300,115580120,10700,10700,10700,10700,0
|
|
20240328,114200,115580120,10700,10700,10700,10700,0
|
|
20240328,114100,115580120,10700,10700,10700,10700,27
|
|
20240328,114000,115291220,10710,10710,10710,10710,1
|
|
20240328,113900,115280510,10700,10700,10700,10700,0
|
|
20240328,113800,115280510,10700,10700,10700,10700,0
|
|
20240328,113700,115280510,10700,10700,10700,10700,0
|
|
20240328,113600,115280510,10700,10700,10700,10700,0
|
|
20240328,113500,115280510,10700,10700,10700,10700,0
|
|
20240328,113400,115280510,10700,10700,10700,10700,1
|
|
20240328,113300,115269810,10700,10700,10700,10700,0
|
|
20240328,113200,115269810,10700,10700,10700,10700,0
|
|
20240328,113100,115269810,10700,10700,10700,10700,0
|
|
20240328,113000,115269810,10700,10700,10700,10700,0
|
|
20240328,112900,115269810,10700,10700,10700,10700,1
|
|
20240328,112800,115259110,10710,10710,10710,10710,0
|
|
20240328,112700,115259110,10710,10710,10710,10710,0
|
|
20240328,112600,115259110,10710,10710,10710,10710,0
|
|
20240328,112500,115259110,10710,10710,10710,10710,0
|
|
20240328,112400,115259110,10710,10710,10710,10710,22
|
|
20240328,112300,115023490,10710,10710,10710,10710,0
|
|
20240328,112200,115023490,10710,10710,10710,10710,0
|
|
20240328,112100,115023490,10710,10710,10710,10710,1
|
|
20240328,112000,115012780,10710,10710,10710,10710,0
|
|
20240328,111900,115012780,10710,10710,10710,10710,0
|
|
20240328,111800,115012780,10710,10710,10710,10710,0
|
|
20240328,111700,115012780,10710,10710,10710,10710,0
|
|
20240328,111600,115012780,10710,10710,10710,10710,0
|
|
20240328,111500,115012780,10710,10710,10710,10710,0
|
|
20240328,111400,115012780,10710,10720,10720,10710,106
|
|
20240328,111300,113877460,10710,10710,10710,10710,0
|
|
20240328,111200,113877460,10710,10710,10710,10710,0
|
|
20240328,111100,113877460,10710,10710,10710,10710,0
|
|
20240328,111000,113877460,10710,10710,10710,10710,0
|
|
20240328,110900,113877460,10710,10710,10710,10710,17
|
|
20240328,110800,113695390,10720,10720,10720,10720,0
|
|
20240328,110700,113695390,10720,10720,10720,10720,0
|
|
20240328,110600,113695390,10720,10720,10720,10720,0
|
|
20240328,110500,113695390,10720,10720,10720,10720,0
|
|
20240328,110400,113695390,10720,10720,10720,10720,0
|
|
20240328,110300,113695390,10720,10720,10720,10720,0
|
|
20240328,110200,113695390,10720,10720,10720,10720,1
|
|
20240328,110100,113684670,10700,10700,10700,10700,0
|
|
20240328,110000,113684670,10700,10700,10700,10700,0
|
|
20240328,105900,113684670,10700,10700,10700,10700,0
|
|
20240328,105800,113684670,10700,10700,10700,10700,0
|
|
20240328,105700,113684670,10700,10700,10700,10700,0
|
|
20240328,105600,113684670,10700,10700,10700,10700,0
|
|
20240328,105500,113684670,10700,10700,10700,10700,0
|
|
20240328,105400,113684670,10700,10700,10700,10700,9
|
|
20240328,105300,113588370,10730,10730,10730,10730,0
|
|
20240328,105200,113588370,10730,10730,10730,10730,0
|
|
20240328,105100,113588370,10730,10730,10730,10730,0
|
|
20240328,105000,113588370,10730,10730,10730,10730,0
|
|
20240328,104900,113588370,10730,10730,10730,10730,0
|
|
20240328,104800,113588370,10730,10730,10730,10730,0
|
|
20240328,104700,113588370,10730,10730,10730,10730,0
|
|
20240328,104600,113588370,10730,10700,10730,10700,12
|
|
20240328,104500,113459640,10730,10730,10730,10730,1
|
|
20240328,104400,113448910,10700,10710,10720,10690,61
|
|
20240328,104300,112796620,10700,10700,10700,10700,10
|
|
20240328,104200,112689620,10700,10690,10700,10690,8
|
|
20240328,104100,112604040,10670,10670,10670,10670,0
|
|
20240328,104000,112604040,10670,10670,10670,10670,0
|
|
20240328,103900,112604040,10670,10670,10670,10670,0
|
|
20240328,103800,112604040,10670,10680,10680,10670,28
|
|
20240328,103700,112305050,10700,10700,10700,10700,1
|
|
20240328,103600,112294350,10700,10670,10700,10670,1005
|
|
20240328,103500,101570870,10670,10670,10670,10670,0
|
|
20240328,103400,101570870,10670,10710,10710,10670,1993
|
|
20240328,103300,80282480,10720,10720,10720,10720,2
|
|
20240328,103200,80261040,10720,10720,10720,10720,121
|
|
20240328,103100,78963920,10720,10720,10720,10720,0
|
|
20240328,103000,78963920,10720,10720,10720,10720,0
|
|
20240328,102900,78963920,10720,10720,10720,10720,0
|
|
20240328,102800,78963920,10720,10720,10720,10720,10
|
|
20240328,102700,78856720,10720,10720,10720,10720,0
|
|
20240328,102600,78856720,10720,10720,10740,10720,6
|
|
20240328,102500,78792340,10740,10720,10740,10710,100
|
|
20240328,102400,77721190,10720,10720,10720,10720,112
|
|
20240328,102300,76520550,10720,10710,10730,10710,1247
|
|
20240328,102200,63147560,10710,10710,10710,10710,112
|
|
20240328,102100,61948040,10710,10710,10710,10710,5
|
|
20240328,102000,61894490,10710,10700,10710,10700,13
|
|
20240328,101900,61755350,10700,10700,10700,10700,3
|
|
20240328,101800,61723250,10680,10680,10680,10680,0
|
|
20240328,101700,61723250,10680,10680,10680,10680,0
|
|
20240328,101600,61723250,10680,10680,10680,10680,0
|
|
20240328,101500,61723250,10680,10680,10680,10680,0
|
|
20240328,101400,61723250,10680,10710,10710,10680,500
|
|
20240328,101300,56379440,10720,10710,10720,10710,306
|
|
20240328,101200,53100710,10710,10710,10710,10710,500
|
|
20240328,101100,47745710,10710,10710,10710,10710,6
|
|
20240328,101000,47681450,10710,10710,10710,10710,1
|
|
20240328,100900,47670740,10710,10710,10710,10710,6
|
|
20240328,100800,47606480,10710,10710,10710,10710,1
|
|
20240328,100700,47595770,10710,10710,10710,10710,0
|
|
20240328,100600,47595770,10710,10710,10710,10710,292
|
|
20240328,100500,44468450,10710,10710,10710,10710,0
|
|
20240328,100400,44468450,10710,10710,10710,10710,0
|
|
20240328,100300,44468450,10710,10710,10710,10710,0
|
|
20240328,100200,44468450,10710,10710,10710,10710,0
|
|
20240328,100100,44468450,10710,10700,10710,10700,158
|
|
20240328,100000,42777830,10700,10700,10700,10700,0
|
|
20240328,095900,42777830,10700,10700,10700,10700,1
|
|
20240328,095800,42767130,10710,10710,10710,10710,50
|
|
20240328,095700,42231630,10710,10710,10710,10710,0
|
|
20240328,095600,42231630,10710,10710,10710,10710,485
|
|
20240328,095500,37037280,10710,10710,10710,10710,9
|
|
20240328,095400,36940890,10720,10720,10720,10720,57
|
|
20240328,095300,36329850,10720,10720,10720,10720,300
|
|
20240328,095200,33113850,10720,10720,10720,10720,6
|
|
20240328,095100,33049530,10720,10720,10720,10710,146
|
|
20240328,095000,31485820,10720,10700,10730,10700,104
|
|
20240328,094900,30370950,10730,10710,10730,10710,5
|
|
20240328,094800,30317340,10720,10720,10720,10720,0
|
|
20240328,094700,30317340,10720,10720,10720,10720,0
|
|
20240328,094600,30317340,10720,10720,10720,10720,0
|
|
20240328,094500,30317340,10720,10720,10720,10720,0
|
|
20240328,094400,30317340,10720,10710,10720,10710,9
|
|
20240328,094300,30220870,10720,10720,10720,10720,0
|
|
20240328,094200,30220870,10720,10710,10720,10710,476
|
|
20240328,094100,25122900,10710,10710,10710,10710,0
|
|
20240328,094000,25122900,10710,10710,10710,10710,1
|
|
20240328,093900,25112190,10690,10690,10690,10690,30
|
|
20240328,093800,24791490,10700,10700,10700,10700,14
|
|
20240328,093700,24641690,10740,10740,10740,10740,0
|
|
20240328,093600,24641690,10740,10740,10740,10740,0
|
|
20240328,093500,24641690,10740,10710,10740,10710,501
|
|
20240328,093400,19265790,10700,10700,10700,10700,2
|
|
20240328,093300,19244390,10710,10710,10710,10710,48
|
|
20240328,093200,18730310,10710,10710,10710,10710,0
|
|
20240328,093100,18730310,10710,10710,10710,10710,7
|
|
20240328,093000,18655340,10710,10710,10710,10710,50
|
|
20240328,092900,18119840,10700,10700,10700,10700,0
|
|
20240328,092800,18119840,10700,10700,10700,10700,6
|
|
20240328,092700,18055640,10700,10700,10700,10700,45
|
|
20240328,092600,17574140,10700,10700,10700,10700,5
|
|
20240328,092500,17520640,10700,10700,10700,10700,0
|
|
20240328,092400,17520640,10700,10700,10700,10700,0
|
|
20240328,092300,17520640,10700,10700,10700,10700,0
|
|
20240328,092200,17520640,10700,10700,10700,10700,46
|
|
20240328,092100,17028440,10700,10700,10700,10700,90
|
|
20240328,092000,16065440,10710,10700,10710,10700,98
|
|
20240328,091900,15016800,10720,10710,10720,10710,70
|
|
20240328,091800,14266440,10720,10720,10720,10720,1
|
|
20240328,091700,14255720,10720,10710,10720,10710,223
|
|
20240328,091600,11865200,10720,10720,10720,10720,0
|
|
20240328,091500,11865200,10720,10720,10720,10720,0
|
|
20240328,091400,11865200,10720,10720,10720,10720,0
|
|
20240328,091300,11865200,10720,10710,10720,10710,5
|
|
20240328,091200,11811620,10720,10710,10720,10710,3
|
|
20240328,091100,11779470,10720,10680,10720,10680,16
|
|
20240328,091000,11608550,10680,10680,10680,10680,3
|
|
20240328,090900,11576510,10680,10680,10680,10680,0
|
|
20240328,090800,11576510,10680,10680,10680,10680,0
|
|
20240328,090700,11576510,10680,10680,10680,10680,10
|
|
20240328,090600,11469710,10680,10680,10680,10680,0
|
|
20240328,090500,11469710,10680,10680,10680,10680,13
|
|
20240328,090400,11330870,10740,10740,10740,10740,14
|
|
20240328,090300,11180510,10700,10700,10700,10700,8
|
|
20240328,090200,11094910,10700,10700,10700,10700,4
|
|
20240328,090100,11052110,10700,10700,10700,10700,1000
|
|
20240328,090000,352110,10670,10670,10670,10670,33
|