700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,203700,635342680,10710,10710,10710,10710,708
|
|
20240304,203600,635342680,10710,10710,10710,10710,0
|
|
20240304,203500,635342680,10710,10710,10710,10710,0
|
|
20240304,203400,635342680,10710,10710,10710,10710,0
|
|
20240304,203300,635342680,10710,10710,10710,10710,0
|
|
20240304,203200,635342680,10710,10710,10710,10710,0
|
|
20240304,203100,635342680,10710,10710,10710,10710,0
|
|
20240304,203000,635342680,10710,10710,10710,10710,0
|
|
20240304,202900,635342680,10710,10710,10710,10710,0
|
|
20240304,202800,635342680,10710,10710,10710,10710,0
|
|
20240304,202700,635342680,10710,10710,10710,10710,0
|
|
20240304,202600,635342680,10710,10710,10710,10710,0
|
|
20240304,202500,635342680,10710,10710,10710,10710,0
|
|
20240304,202400,635342680,10710,10710,10710,10710,0
|
|
20240304,202300,635342680,10710,10710,10710,10710,0
|
|
20240304,202200,635342680,10710,10710,10710,10710,0
|
|
20240304,202100,635342680,10710,10710,10710,10710,0
|
|
20240304,202000,635342680,10710,10710,10710,10710,0
|
|
20240304,201900,635342680,10710,10710,10710,10710,0
|
|
20240304,201800,635342680,10710,10710,10710,10710,0
|
|
20240304,201700,635342680,10710,10710,10710,10710,0
|
|
20240304,201600,635342680,10710,10710,10710,10710,0
|
|
20240304,201500,635342680,10710,10710,10710,10710,0
|
|
20240304,201400,635342680,10710,10710,10710,10710,0
|
|
20240304,201300,635342680,10710,10710,10710,10710,0
|
|
20240304,201200,635342680,10710,10710,10710,10710,0
|
|
20240304,201100,635342680,10710,10710,10710,10710,0
|
|
20240304,201000,635342680,10710,10710,10710,10710,0
|
|
20240304,200900,635342680,10710,10710,10710,10710,0
|
|
20240304,200800,635342680,10710,10710,10710,10710,0
|
|
20240304,200700,635342680,10710,10710,10710,10710,708
|
|
20240304,200600,635342680,10710,10710,10710,10710,0
|
|
20240304,200500,635342680,10710,10710,10710,10710,0
|
|
20240304,200400,635342680,10710,10710,10710,10710,0
|
|
20240304,200300,635342680,10710,10710,10710,10710,0
|
|
20240304,200200,635342680,10710,10710,10710,10710,0
|
|
20240304,200100,635342680,10710,10710,10710,10710,0
|
|
20240304,200000,635342680,10710,10710,10710,10710,0
|
|
20240304,195900,635342680,10710,10710,10710,10710,0
|
|
20240304,195800,635342680,10710,10710,10710,10710,0
|
|
20240304,195700,635342680,10710,10710,10710,10710,0
|
|
20240304,195600,635342680,10710,10710,10710,10710,0
|
|
20240304,195500,635342680,10710,10710,10710,10710,0
|
|
20240304,195400,635342680,10710,10710,10710,10710,0
|
|
20240304,195300,635342680,10710,10710,10710,10710,0
|
|
20240304,195200,635342680,10710,10710,10710,10710,0
|
|
20240304,195100,635342680,10710,10710,10710,10710,0
|
|
20240304,195000,635342680,10710,10710,10710,10710,0
|
|
20240304,194900,635342680,10710,10710,10710,10710,0
|
|
20240304,194800,635342680,10710,10710,10710,10710,0
|
|
20240304,194700,635342680,10710,10710,10710,10710,0
|
|
20240304,194600,635342680,10710,10710,10710,10710,0
|
|
20240304,194500,635342680,10710,10710,10710,10710,0
|
|
20240304,194400,635342680,10710,10710,10710,10710,0
|
|
20240304,194300,635342680,10710,10710,10710,10710,0
|
|
20240304,194200,635342680,10710,10710,10710,10710,0
|
|
20240304,194100,635342680,10710,10710,10710,10710,0
|
|
20240304,194000,635342680,10710,10710,10710,10710,0
|
|
20240304,193900,635342680,10710,10710,10710,10710,0
|
|
20240304,193800,635342680,10710,10710,10710,10710,0
|
|
20240304,193700,635342680,10710,10710,10710,10710,708
|
|
20240304,193600,635342680,10710,10710,10710,10710,0
|
|
20240304,193500,635342680,10710,10710,10710,10710,0
|
|
20240304,193400,635342680,10710,10710,10710,10710,0
|
|
20240304,193300,635342680,10710,10710,10710,10710,0
|
|
20240304,193200,635342680,10710,10710,10710,10710,0
|
|
20240304,193100,635342680,10710,10710,10710,10710,0
|
|
20240304,193000,635342680,10710,10710,10710,10710,0
|
|
20240304,192900,635342680,10710,10710,10710,10710,0
|
|
20240304,192800,635342680,10710,10710,10710,10710,0
|
|
20240304,192700,635342680,10710,10710,10710,10710,0
|
|
20240304,192600,635342680,10710,10710,10710,10710,0
|
|
20240304,192500,635342680,10710,10710,10710,10710,0
|
|
20240304,192400,635342680,10710,10710,10710,10710,0
|
|
20240304,192300,635342680,10710,10710,10710,10710,0
|
|
20240304,192200,635342680,10710,10710,10710,10710,0
|
|
20240304,192100,635342680,10710,10710,10710,10710,0
|
|
20240304,192000,635342680,10710,10710,10710,10710,0
|
|
20240304,191900,635342680,10710,10710,10710,10710,0
|
|
20240304,191800,635342680,10710,10710,10710,10710,0
|
|
20240304,191700,635342680,10710,10710,10710,10710,0
|
|
20240304,191600,635342680,10710,10710,10710,10710,0
|
|
20240304,191500,635342680,10710,10710,10710,10710,0
|
|
20240304,191400,635342680,10710,10710,10710,10710,0
|
|
20240304,191300,635342680,10710,10710,10710,10710,0
|
|
20240304,191200,635342680,10710,10710,10710,10710,0
|
|
20240304,191100,635342680,10710,10710,10710,10710,0
|
|
20240304,191000,635342680,10710,10710,10710,10710,0
|
|
20240304,190900,635342680,10710,10710,10710,10710,0
|
|
20240304,190800,635342680,10710,10710,10710,10710,0
|
|
20240304,190700,635342680,10710,10710,10710,10710,708
|
|
20240304,190600,635342680,10710,10710,10710,10710,0
|
|
20240304,190500,635342680,10710,10710,10710,10710,0
|
|
20240304,190400,635342680,10710,10710,10710,10710,0
|
|
20240304,190300,635342680,10710,10710,10710,10710,0
|
|
20240304,190200,635342680,10710,10710,10710,10710,0
|
|
20240304,190100,635342680,10710,10710,10710,10710,0
|
|
20240304,190000,635342680,10710,10710,10710,10710,0
|
|
20240304,185900,635342680,10710,10710,10710,10710,0
|
|
20240304,185800,635342680,10710,10710,10710,10710,0
|
|
20240304,185700,635342680,10710,10710,10710,10710,0
|
|
20240304,185600,635342680,10710,10710,10710,10710,0
|
|
20240304,185500,635342680,10710,10710,10710,10710,0
|
|
20240304,185400,635342680,10710,10710,10710,10710,0
|
|
20240304,185300,635342680,10710,10710,10710,10710,0
|
|
20240304,185200,635342680,10710,10710,10710,10710,0
|
|
20240304,185100,635342680,10710,10710,10710,10710,0
|
|
20240304,185000,635342680,10710,10710,10710,10710,0
|
|
20240304,184900,635342680,10710,10710,10710,10710,0
|
|
20240304,184800,635342680,10710,10710,10710,10710,0
|
|
20240304,184700,635342680,10710,10710,10710,10710,0
|
|
20240304,184600,635342680,10710,10710,10710,10710,0
|
|
20240304,184500,635342680,10710,10710,10710,10710,0
|
|
20240304,184400,635342680,10710,10710,10710,10710,0
|
|
20240304,184300,635342680,10710,10710,10710,10710,0
|
|
20240304,184200,635342680,10710,10710,10710,10710,0
|
|
20240304,184100,635342680,10710,10710,10710,10710,0
|
|
20240304,184000,635342680,10710,10710,10710,10710,0
|
|
20240304,183900,635342680,10710,10710,10710,10710,0
|
|
20240304,183800,635342680,10710,10710,10710,10710,0
|
|
20240304,183700,635342680,10710,10710,10710,10710,708
|
|
20240304,183600,635342680,10710,10710,10710,10710,0
|
|
20240304,183500,635342680,10710,10710,10710,10710,0
|
|
20240304,183400,635342680,10710,10710,10710,10710,0
|
|
20240304,183300,635342680,10710,10710,10710,10710,0
|
|
20240304,183200,635342680,10710,10710,10710,10710,0
|
|
20240304,183100,635342680,10710,10710,10710,10710,0
|
|
20240304,183000,635342680,10710,10710,10710,10710,0
|
|
20240304,182900,635342680,10710,10710,10710,10710,0
|
|
20240304,182800,635342680,10710,10710,10710,10710,0
|
|
20240304,182700,635342680,10710,10710,10710,10710,0
|
|
20240304,182600,635342680,10710,10710,10710,10710,0
|
|
20240304,182500,635342680,10710,10710,10710,10710,0
|
|
20240304,182400,635342680,10710,10710,10710,10710,0
|
|
20240304,182300,635342680,10710,10710,10710,10710,0
|
|
20240304,182200,635342680,10710,10710,10710,10710,0
|
|
20240304,182100,635342680,10710,10710,10710,10710,0
|
|
20240304,182000,635342680,10710,10710,10710,10710,0
|
|
20240304,181900,635342680,10710,10710,10710,10710,0
|
|
20240304,181800,635342680,10710,10710,10710,10710,0
|
|
20240304,181700,635342680,10710,10710,10710,10710,0
|
|
20240304,181600,635342680,10710,10710,10710,10710,0
|
|
20240304,181500,635342680,10710,10710,10710,10710,0
|
|
20240304,181400,635342680,10710,10710,10710,10710,0
|
|
20240304,181300,635342680,10710,10710,10710,10710,0
|
|
20240304,181200,635342680,10710,10710,10710,10710,0
|
|
20240304,181100,635342680,10710,10710,10710,10710,0
|
|
20240304,181000,635342680,10710,10710,10710,10710,0
|
|
20240304,180900,635342680,10710,10710,10710,10710,0
|
|
20240304,180800,635342680,10710,10710,10710,10710,0
|
|
20240304,180700,635342680,10710,10710,10710,10710,708
|
|
20240304,180600,635342680,10710,10710,10710,10710,0
|
|
20240304,180500,635342680,10710,10710,10710,10710,0
|
|
20240304,180400,635342680,10710,10710,10710,10710,0
|
|
20240304,180300,635342680,10710,10710,10710,10710,0
|
|
20240304,180200,635342680,10710,10710,10710,10710,0
|
|
20240304,180100,635342680,10710,10710,10710,10710,0
|
|
20240304,180000,635342680,10710,10710,10710,10710,0
|
|
20240304,175900,635342680,10710,10710,10710,10710,0
|
|
20240304,175800,635342680,10710,10710,10710,10710,0
|
|
20240304,175700,635342680,10710,10710,10710,10710,0
|
|
20240304,175600,635342680,10710,10710,10710,10710,0
|
|
20240304,175500,635342680,10710,10710,10710,10710,0
|
|
20240304,175400,635342680,10710,10710,10710,10710,0
|
|
20240304,175300,635342680,10710,10710,10710,10710,0
|
|
20240304,175200,635342680,10710,10710,10710,10710,0
|
|
20240304,175100,635342680,10710,10710,10710,10710,0
|
|
20240304,175000,635342680,10710,10710,10710,10710,0
|
|
20240304,174900,635342680,10710,10710,10710,10710,0
|
|
20240304,174800,635342680,10710,10710,10710,10710,0
|
|
20240304,174700,635342680,10710,10710,10710,10710,0
|
|
20240304,174600,635342680,10710,10710,10710,10710,0
|
|
20240304,174500,635342680,10710,10710,10710,10710,0
|
|
20240304,174400,635342680,10710,10710,10710,10710,0
|
|
20240304,174300,635342680,10710,10710,10710,10710,0
|
|
20240304,174200,635342680,10710,10710,10710,10710,0
|
|
20240304,174100,635342680,10710,10710,10710,10710,0
|
|
20240304,174000,635342680,10710,10710,10710,10710,0
|
|
20240304,173900,635342680,10710,10710,10710,10710,0
|
|
20240304,173800,635342680,10710,10710,10710,10710,0
|
|
20240304,173700,635342680,10710,10710,10710,10710,708
|
|
20240304,173600,635342680,10710,10710,10710,10710,0
|
|
20240304,173500,635342680,10710,10710,10710,10710,0
|
|
20240304,173400,635342680,10710,10710,10710,10710,0
|
|
20240304,173300,635342680,10710,10710,10710,10710,0
|
|
20240304,173200,635342680,10710,10710,10710,10710,0
|
|
20240304,173100,635342680,10710,10710,10710,10710,0
|
|
20240304,173000,635342680,10710,10710,10710,10710,0
|
|
20240304,172900,635342680,10710,10710,10710,10710,0
|
|
20240304,172800,635342680,10710,10710,10710,10710,0
|
|
20240304,172700,635342680,10710,10710,10710,10710,0
|
|
20240304,172600,635342680,10710,10710,10710,10710,0
|
|
20240304,172500,635342680,10710,10710,10710,10710,0
|
|
20240304,172400,635342680,10710,10710,10710,10710,0
|
|
20240304,172300,635342680,10710,10710,10710,10710,0
|
|
20240304,172200,635342680,10710,10710,10710,10710,0
|
|
20240304,172100,635342680,10710,10710,10710,10710,0
|
|
20240304,172000,635342680,10710,10710,10710,10710,0
|
|
20240304,171900,635342680,10710,10710,10710,10710,0
|
|
20240304,171800,635342680,10710,10710,10710,10710,0
|
|
20240304,171700,635342680,10710,10710,10710,10710,0
|
|
20240304,171600,635342680,10710,10710,10710,10710,0
|
|
20240304,171500,635342680,10710,10710,10710,10710,0
|
|
20240304,171400,635342680,10710,10710,10710,10710,0
|
|
20240304,171300,635342680,10710,10710,10710,10710,0
|
|
20240304,171200,635342680,10710,10710,10710,10710,0
|
|
20240304,171100,635342680,10710,10710,10710,10710,0
|
|
20240304,171000,635342680,10710,10710,10710,10710,0
|
|
20240304,170900,635342680,10710,10710,10710,10710,0
|
|
20240304,170800,635342680,10710,10710,10710,10710,0
|
|
20240304,170700,635342680,10710,10710,10710,10710,708
|
|
20240304,170600,635342680,10710,10710,10710,10710,0
|
|
20240304,170500,635342680,10710,10710,10710,10710,0
|
|
20240304,170400,635342680,10710,10710,10710,10710,0
|
|
20240304,170300,635342680,10710,10710,10710,10710,0
|
|
20240304,170200,635342680,10710,10710,10710,10710,0
|
|
20240304,170100,635342680,10710,10710,10710,10710,0
|
|
20240304,170000,635342680,10710,10710,10710,10710,0
|
|
20240304,165900,635342680,10710,10710,10710,10710,0
|
|
20240304,165800,635342680,10710,10710,10710,10710,0
|
|
20240304,165700,635342680,10710,10710,10710,10710,0
|
|
20240304,165600,635342680,10710,10710,10710,10710,0
|
|
20240304,165500,635342680,10710,10710,10710,10710,0
|
|
20240304,165400,635342680,10710,10710,10710,10710,0
|
|
20240304,165300,635342680,10710,10710,10710,10710,0
|
|
20240304,165200,635342680,10710,10710,10710,10710,0
|
|
20240304,165100,635342680,10710,10710,10710,10710,0
|
|
20240304,165000,635342680,10710,10710,10710,10710,0
|
|
20240304,164900,635342680,10710,10710,10710,10710,0
|
|
20240304,164800,635342680,10710,10710,10710,10710,0
|
|
20240304,164700,635342680,10710,10710,10710,10710,0
|
|
20240304,164600,635342680,10710,10710,10710,10710,0
|
|
20240304,164500,635342680,10710,10710,10710,10710,0
|
|
20240304,164400,635342680,10710,10710,10710,10710,0
|
|
20240304,164300,635342680,10710,10710,10710,10710,0
|
|
20240304,164200,635342680,10710,10710,10710,10710,0
|
|
20240304,164100,635342680,10710,10710,10710,10710,0
|
|
20240304,164000,635342680,10710,10710,10710,10710,0
|
|
20240304,163900,635342680,10710,10710,10710,10710,0
|
|
20240304,163800,635342680,10710,10710,10710,10710,0
|
|
20240304,163700,635342680,10710,10710,10710,10710,708
|
|
20240304,163600,635342680,10710,10710,10710,10710,0
|
|
20240304,163500,635342680,10710,10710,10710,10710,0
|
|
20240304,163400,635342680,10710,10710,10710,10710,0
|
|
20240304,163300,635342680,10710,10710,10710,10710,0
|
|
20240304,163200,635342680,10710,10710,10710,10710,0
|
|
20240304,163100,635342680,10710,10710,10710,10710,0
|
|
20240304,163000,635342680,10710,10710,10710,10710,0
|
|
20240304,162900,635342680,10710,10710,10710,10710,0
|
|
20240304,162800,635342680,10710,10710,10710,10710,0
|
|
20240304,162700,635342680,10710,10710,10710,10710,0
|
|
20240304,162600,635342680,10710,10710,10710,10710,0
|
|
20240304,162500,635342680,10710,10710,10710,10710,0
|
|
20240304,162400,635342680,10710,10710,10710,10710,0
|
|
20240304,162300,635342680,10710,10710,10710,10710,0
|
|
20240304,162200,635342680,10710,10710,10710,10710,0
|
|
20240304,162100,635342680,10710,10710,10710,10710,0
|
|
20240304,162000,635342680,10710,10710,10710,10710,0
|
|
20240304,161900,635342680,10710,10710,10710,10710,0
|
|
20240304,161800,635342680,10710,10710,10710,10710,0
|
|
20240304,161700,635342680,10710,10710,10710,10710,0
|
|
20240304,161600,635342680,10710,10710,10710,10710,0
|
|
20240304,161500,635342680,10710,10710,10710,10710,0
|
|
20240304,161400,635342680,10710,10710,10710,10710,0
|
|
20240304,161300,635342680,10710,10710,10710,10710,0
|
|
20240304,161200,635342680,10710,10710,10710,10710,0
|
|
20240304,161100,635342680,10710,10710,10710,10710,0
|
|
20240304,161000,635342680,10710,10710,10710,10710,0
|
|
20240304,160900,635342680,10710,10710,10710,10710,0
|
|
20240304,160800,635342680,10710,10710,10710,10710,0
|
|
20240304,160700,635342680,10710,10710,10710,10710,708
|
|
20240304,160600,635342680,10710,10710,10710,10710,0
|
|
20240304,160500,635342680,10710,10710,10710,10710,0
|
|
20240304,160400,635342680,10710,10710,10710,10710,0
|
|
20240304,160300,635342680,10710,10710,10710,10710,0
|
|
20240304,160200,635342680,10710,10710,10710,10710,0
|
|
20240304,160100,635342680,10710,10710,10710,10710,0
|
|
20240304,160000,635342680,10710,10710,10710,10710,0
|
|
20240304,155900,635342680,10710,10710,10710,10710,0
|
|
20240304,155800,635342680,10710,10710,10710,10710,0
|
|
20240304,155700,635342680,10710,10710,10710,10710,0
|
|
20240304,155600,635342680,10710,10710,10710,10710,0
|
|
20240304,155500,635342680,10710,10710,10710,10710,0
|
|
20240304,155400,635342680,10710,10710,10710,10710,0
|
|
20240304,155300,635342680,10710,10710,10710,10710,0
|
|
20240304,155200,635342680,10710,10710,10710,10710,0
|
|
20240304,155100,635342680,10710,10710,10710,10710,0
|
|
20240304,155000,635342680,10710,10710,10710,10710,0
|
|
20240304,154900,635342680,10710,10710,10710,10710,0
|
|
20240304,154800,635342680,10710,10710,10710,10710,0
|
|
20240304,154700,635342680,10710,10710,10710,10710,0
|
|
20240304,154600,635342680,10710,10710,10710,10710,0
|
|
20240304,154500,635342680,10710,10710,10710,10710,0
|
|
20240304,154400,635342680,10710,10710,10710,10710,0
|
|
20240304,154300,635342680,10710,10710,10710,10710,0
|
|
20240304,154200,635342680,10710,10710,10710,10710,0
|
|
20240304,154100,635342680,10710,10710,10710,10710,0
|
|
20240304,154000,635342680,10710,10710,10710,10710,0
|
|
20240304,153900,635342680,10710,10710,10710,10710,0
|
|
20240304,153800,635342680,10710,10710,10710,10710,0
|
|
20240304,153700,635342680,10710,10710,10710,10710,708
|
|
20240304,153600,635342680,10710,10710,10710,10710,0
|
|
20240304,153500,635342680,10710,10710,10710,10710,0
|
|
20240304,153400,635342680,10710,10710,10710,10710,0
|
|
20240304,153300,635342680,10710,10710,10710,10710,0
|
|
20240304,153200,635342680,10710,10710,10710,10710,0
|
|
20240304,153100,635342680,10710,10710,10710,10710,0
|
|
20240304,153000,635342680,10710,10710,10710,10710,708
|
|
20240304,152900,627760000,10730,10730,10730,10730,0
|
|
20240304,152800,627760000,10730,10730,10730,10730,0
|
|
20240304,152700,627760000,10730,10730,10730,10730,0
|
|
20240304,152600,627760000,10730,10730,10730,10730,0
|
|
20240304,152500,627760000,10730,10730,10730,10730,0
|
|
20240304,152400,627760000,10730,10730,10730,10730,0
|
|
20240304,152300,627760000,10730,10730,10730,10730,0
|
|
20240304,152200,627760000,10730,10730,10730,10730,0
|
|
20240304,152100,627760000,10730,10730,10730,10730,0
|
|
20240304,152000,627760000,10730,10730,10730,10730,0
|
|
20240304,151900,627760000,10730,10720,10730,10720,169
|
|
20240304,151800,625946870,10730,10710,10730,10660,1933
|
|
20240304,151700,605307780,10710,10710,10710,10710,130
|
|
20240304,151600,603915480,10710,10730,10730,10710,347
|
|
20240304,151500,600193110,10730,10700,10730,10700,388
|
|
20240304,151400,596039420,10710,10710,10710,10710,0
|
|
20240304,151300,596039420,10710,10710,10710,10710,0
|
|
20240304,151200,596039420,10710,10710,10710,10710,1
|
|
20240304,151100,596028710,10680,10680,10680,10680,49
|
|
20240304,151000,595505390,10680,10690,10690,10680,491
|
|
20240304,150900,590257110,10730,10710,10730,10690,369
|
|
20240304,150800,586306570,10710,10710,10710,10710,210
|
|
20240304,150700,584057470,10710,10720,10730,10710,101
|
|
20240304,150600,582973770,10710,10710,10710,10710,19
|
|
20240304,150500,582770280,10720,10720,10720,10720,103
|
|
20240304,150400,581666120,10730,10720,10730,10720,354
|
|
20240304,150300,577871220,10720,10720,10720,10720,14
|
|
20240304,150200,577721140,10730,10730,10730,10730,0
|
|
20240304,150100,577721140,10730,10730,10730,10730,410
|
|
20240304,150000,573321840,10750,10740,10750,10740,18
|
|
20240304,145900,573128410,10740,10740,10740,10740,9
|
|
20240304,145800,573031750,10740,10740,10750,10740,39
|
|
20240304,145700,572612640,10740,10740,10750,10740,25
|
|
20240304,145600,572343950,10740,10740,10740,10740,7
|
|
20240304,145500,572268770,10740,10740,10740,10740,14
|
|
20240304,145400,572118410,10740,10740,10750,10740,39
|
|
20240304,145300,571699220,10750,10750,10750,10750,11
|
|
20240304,145200,571580970,10740,10740,10740,10740,15
|
|
20240304,145100,571419870,10740,10740,10740,10740,16
|
|
20240304,145000,571248030,10740,10740,10740,10740,16
|
|
20240304,144900,571076190,10740,10740,10740,10740,20
|
|
20240304,144800,570861390,10720,10710,10720,10710,735
|
|
20240304,144700,562982340,10720,10710,10720,10710,50
|
|
20240304,144600,562446500,10720,10710,10720,10710,27
|
|
20240304,144500,562157220,10720,10720,10730,10720,1068
|
|
20240304,144400,550700070,10720,10740,10740,10720,38
|
|
20240304,144300,550292170,10740,10740,10740,10740,0
|
|
20240304,144200,550292170,10740,10740,10750,10740,41
|
|
20240304,144100,549851580,10740,10740,10740,10740,11
|
|
20240304,144000,549733440,10740,10730,10740,10730,38
|
|
20240304,143900,549325370,10730,10730,10730,10730,8
|
|
20240304,143800,549239530,10740,10740,10740,10730,46
|
|
20240304,143700,548745610,10740,10740,10740,10740,12
|
|
20240304,143600,548616730,10750,10750,10750,10750,45
|
|
20240304,143500,548132980,10760,10760,10760,10760,0
|
|
20240304,143400,548132980,10760,10760,10760,10760,23
|
|
20240304,143300,547885500,10760,10730,10760,10730,6
|
|
20240304,143200,547821090,10730,10720,10730,10720,43
|
|
20240304,143100,547359910,10730,10720,10730,10720,43
|
|
20240304,143000,546898680,10730,10720,10730,10720,45
|
|
20240304,142900,546416100,10720,10720,10730,10720,70
|
|
20240304,142800,545665390,10730,10720,10730,10720,19
|
|
20240304,142700,545461580,10730,10720,10730,10720,38
|
|
20240304,142600,545053990,10730,10720,10730,10720,54
|
|
20240304,142500,544474890,10730,10730,10730,10730,0
|
|
20240304,142400,544474890,10730,10740,10740,10720,2201
|
|
20240304,142300,520879150,10730,10740,10740,10730,65
|
|
20240304,142200,520181470,10750,10750,10750,10750,4
|
|
20240304,142100,520138470,10760,10750,10760,10750,37
|
|
20240304,142000,519740500,10750,10730,10750,10730,175
|
|
20240304,141900,517860120,10730,10730,10740,10730,16
|
|
20240304,141800,517688320,10730,10740,10740,10730,21
|
|
20240304,141700,517462970,10740,10740,10740,10740,48
|
|
20240304,141600,516947450,10750,10750,10750,10750,0
|
|
20240304,141500,516947450,10750,10730,10750,10730,518
|
|
20240304,141400,511379990,10720,10690,10720,10690,498
|
|
20240304,141300,506047950,10700,10690,10700,10690,47
|
|
20240304,141200,505545200,10700,10690,10700,10690,27
|
|
20240304,141100,505256450,10700,10690,10700,10690,30
|
|
20240304,141000,504935460,10690,10690,10690,10690,30
|
|
20240304,140900,504614760,10690,10690,10690,10690,12
|
|
20240304,140800,504486480,10690,10690,10690,10690,10
|
|
20240304,140700,504379580,10700,10700,10700,10700,11
|
|
20240304,140600,504261880,10710,10700,10710,10700,50
|
|
20240304,140500,503726540,10700,10690,10700,10690,199
|
|
20240304,140400,501597300,10690,10690,10700,10690,40
|
|
20240304,140300,501169420,10690,10690,10690,10690,16
|
|
20240304,140200,500998380,10670,10700,10700,10670,11
|
|
20240304,140100,500880710,10690,10700,10700,10690,114
|
|
20240304,140000,499661070,10690,10680,10690,10680,29
|
|
20240304,135900,499351170,10690,10690,10690,10690,15
|
|
20240304,135800,499190820,10690,10670,10690,10670,37
|
|
20240304,135700,498795750,10670,10670,10670,10670,60
|
|
20240304,135600,498155550,10680,10680,10680,10680,21
|
|
20240304,135500,497931270,10670,10670,10670,10670,9
|
|
20240304,135400,497835240,10670,10670,10670,10670,23
|
|
20240304,135300,497589830,10670,10660,10680,10660,26
|
|
20240304,135200,497312410,10660,10660,10670,10660,319
|
|
20240304,135100,493908940,10660,10650,10660,10650,121
|
|
20240304,135000,492619110,10660,10650,10660,10650,375
|
|
20240304,134900,488623490,10660,10670,10670,10660,44
|
|
20240304,134800,488154190,10670,10670,10670,10670,2
|
|
20240304,134700,488132850,10670,10660,10670,10660,22
|
|
20240304,134600,487898170,10660,10660,10660,10660,2
|
|
20240304,134500,487876850,10670,10660,10670,10660,38
|
|
20240304,134400,487471550,10660,10660,10660,10660,16
|
|
20240304,134300,487300990,10660,10650,10660,10650,37
|
|
20240304,134200,486906780,10650,10660,10660,10650,550
|
|
20240304,134100,481048840,10660,10660,10660,10660,3
|
|
20240304,134000,481016860,10670,10670,10670,10670,0
|
|
20240304,133900,481016860,10670,10680,10680,10650,3030
|
|
20240304,133800,448706650,10680,10690,10690,10680,14
|
|
20240304,133700,448557060,10690,10690,10690,10690,0
|
|
20240304,133600,448557060,10690,10690,10690,10690,0
|
|
20240304,133500,448557060,10690,10690,10690,10690,5
|
|
20240304,133400,448503610,10690,10690,10690,10690,10
|
|
20240304,133300,448396710,10700,10700,10700,10700,116
|
|
20240304,133200,447155510,10680,10680,10680,10680,0
|
|
20240304,133100,447155510,10680,10680,10680,10680,0
|
|
20240304,133000,447155510,10680,10680,10680,10680,0
|
|
20240304,132900,447155510,10680,10680,10680,10680,70
|
|
20240304,132800,446407910,10670,10670,10680,10670,236
|
|
20240304,132700,443887790,10670,10670,10670,10670,16
|
|
20240304,132600,443717070,10680,10680,10680,10670,240
|
|
20240304,132500,441153970,10670,10670,10670,10670,0
|
|
20240304,132400,441153970,10670,10670,10670,10670,1
|
|
20240304,132300,441143300,10670,10670,10670,10670,0
|
|
20240304,132200,441143300,10670,10670,10670,10670,4
|
|
20240304,132100,441100620,10680,10690,10690,10680,32
|
|
20240304,132000,440758850,10690,10690,10690,10690,0
|
|
20240304,131900,440758850,10690,10690,10690,10690,1
|
|
20240304,131800,440748160,10700,10700,10700,10700,0
|
|
20240304,131700,440748160,10700,10700,10700,10700,0
|
|
20240304,131600,440748160,10700,10700,10700,10700,2
|
|
20240304,131500,440726760,10670,10680,10680,10670,1357
|
|
20240304,131400,426243920,10700,10700,10700,10700,0
|
|
20240304,131300,426243920,10700,10690,10700,10690,2
|
|
20240304,131200,426222530,10690,10690,10690,10690,0
|
|
20240304,131100,426222530,10690,10690,10690,10690,85
|
|
20240304,131000,425313880,10690,10690,10690,10690,3
|
|
20240304,130900,425281810,10700,10690,10700,10690,3
|
|
20240304,130800,425249730,10690,10690,10690,10690,0
|
|
20240304,130700,425249730,10690,10690,10690,10690,16
|
|
20240304,130600,425078690,10690,10690,10690,10690,16
|
|
20240304,130500,424907650,10690,10690,10690,10690,16
|
|
20240304,130400,424736610,10690,10690,10690,10690,116
|
|
20240304,130300,423496570,10690,10690,10690,10690,107
|
|
20240304,130200,422352740,10690,10690,10690,10690,26
|
|
20240304,130100,422074800,10690,10690,10690,10690,16
|
|
20240304,130000,421903760,10690,10700,10700,10690,28
|
|
20240304,125900,421604320,10700,10700,10700,10700,357
|
|
20240304,125800,417784420,10710,10710,10710,10710,5
|
|
20240304,125700,417730870,10700,10700,10710,10700,318
|
|
20240304,125600,414328260,10700,10700,10700,10700,150
|
|
20240304,125500,412723260,10710,10710,10710,10710,0
|
|
20240304,125400,412723260,10710,10700,10710,10700,4
|
|
20240304,125300,412680440,10680,10680,10680,10680,0
|
|
20240304,125200,412680440,10680,10680,10680,10680,100
|
|
20240304,125100,411612440,10680,10680,10680,10680,100
|
|
20240304,125000,410544440,10680,10680,10680,10680,1
|
|
20240304,124900,410533760,10680,10680,10680,10680,0
|
|
20240304,124800,410533760,10680,10690,10690,10680,111
|
|
20240304,124700,409348270,10690,10690,10690,10690,0
|
|
20240304,124600,409348270,10690,10690,10690,10690,0
|
|
20240304,124500,409348270,10690,10690,10690,10690,914
|
|
20240304,124400,399577610,10700,10700,10700,10700,197
|
|
20240304,124300,397469710,10700,10700,10700,10700,0
|
|
20240304,124200,397469710,10700,10700,10700,10700,16
|
|
20240304,124100,397298510,10700,10700,10700,10700,11
|
|
20240304,124000,397180810,10700,10700,10700,10700,0
|
|
20240304,123900,397180810,10700,10700,10700,10700,338
|
|
20240304,123800,393564210,10700,10700,10700,10700,1
|
|
20240304,123700,393553510,10700,10700,10700,10700,0
|
|
20240304,123600,393553510,10700,10700,10700,10700,2
|
|
20240304,123500,393532110,10690,10700,10700,10690,147
|
|
20240304,123400,391960500,10710,10710,10710,10700,381
|
|
20240304,123300,387880160,10710,10710,10710,10710,329
|
|
20240304,123200,384356570,10710,10710,10710,10710,10
|
|
20240304,123100,384249470,10700,10700,10700,10700,2
|
|
20240304,123000,384228070,10700,10700,10700,10700,0
|
|
20240304,122900,384228070,10700,10700,10700,10700,5
|
|
20240304,122800,384174570,10700,10700,10700,10700,0
|
|
20240304,122700,384174570,10700,10700,10700,10700,0
|
|
20240304,122600,384174570,10700,10700,10700,10700,0
|
|
20240304,122500,384174570,10700,10700,10700,10700,0
|
|
20240304,122400,384174570,10700,10700,10700,10700,0
|
|
20240304,122300,384174570,10700,10700,10700,10700,50
|
|
20240304,122200,383639570,10700,10700,10700,10700,780
|
|
20240304,122100,375293570,10700,10720,10720,10700,462
|
|
20240304,122000,370344550,10740,10740,10740,10740,0
|
|
20240304,121900,370344550,10740,10740,10740,10740,0
|
|
20240304,121800,370344550,10740,10740,10740,10740,2
|
|
20240304,121700,370323070,10740,10740,10740,10740,0
|
|
20240304,121600,370323070,10740,10740,10740,10740,0
|
|
20240304,121500,370323070,10740,10740,10740,10740,12
|
|
20240304,121400,370194190,10740,10740,10740,10740,2
|
|
20240304,121300,370172710,10720,10720,10720,10720,0
|
|
20240304,121200,370172710,10720,10720,10720,10720,0
|
|
20240304,121100,370172710,10720,10720,10720,10720,0
|
|
20240304,121000,370172710,10720,10720,10720,10720,0
|
|
20240304,120900,370172710,10720,10720,10720,10720,0
|
|
20240304,120800,370172710,10720,10720,10720,10720,1
|
|
20240304,120700,370161990,10740,10730,10740,10730,6
|
|
20240304,120600,370097570,10720,10720,10720,10720,0
|
|
20240304,120500,370097570,10720,10720,10720,10720,194
|
|
20240304,120400,368017890,10720,10720,10720,10720,10
|
|
20240304,120300,367910690,10720,10720,10720,10720,0
|
|
20240304,120200,367910690,10720,10710,10720,10710,258
|
|
20240304,120100,365147410,10700,10700,10700,10700,0
|
|
20240304,120000,365147410,10700,10690,10700,10690,150
|
|
20240304,115900,363543410,10690,10690,10690,10690,47
|
|
20240304,115800,363040980,10690,10690,10690,10690,0
|
|
20240304,115700,363040980,10690,10690,10690,10690,0
|
|
20240304,115600,363040980,10690,10690,10690,10690,0
|
|
20240304,115500,363040980,10690,10690,10690,10690,11
|
|
20240304,115400,362923390,10690,10690,10690,10690,0
|
|
20240304,115300,362923390,10690,10690,10690,10690,4
|
|
20240304,115200,362880630,10690,10690,10690,10690,1
|
|
20240304,115100,362869940,10700,10700,10700,10700,1
|
|
20240304,115000,362859240,10690,10690,10690,10690,3
|
|
20240304,114900,362827170,10690,10690,10690,10690,12
|
|
20240304,114800,362698890,10680,10680,10680,10680,0
|
|
20240304,114700,362698890,10680,10680,10680,10680,0
|
|
20240304,114600,362698890,10680,10680,10680,10680,0
|
|
20240304,114500,362698890,10680,10680,10680,10680,0
|
|
20240304,114400,362698890,10680,10680,10680,10680,1
|
|
20240304,114300,362688210,10680,10680,10680,10680,26
|
|
20240304,114200,362410530,10680,10680,10680,10680,0
|
|
20240304,114100,362410530,10680,10690,10690,10680,25
|
|
20240304,114000,362143520,10680,10680,10680,10680,0
|
|
20240304,113900,362143520,10680,10680,10680,10680,0
|
|
20240304,113800,362143520,10680,10680,10680,10680,0
|
|
20240304,113700,362143520,10680,10680,10680,10680,0
|
|
20240304,113600,362143520,10680,10680,10680,10680,0
|
|
20240304,113500,362143520,10680,10690,10690,10680,60
|
|
20240304,113400,361502640,10690,10690,10690,10690,0
|
|
20240304,113300,361502640,10690,10690,10690,10690,22
|
|
20240304,113200,361267460,10690,10690,10690,10690,16
|
|
20240304,113100,361096420,10700,10700,10700,10700,50
|
|
20240304,113000,360561420,10700,10700,10700,10700,30
|
|
20240304,112900,360240420,10700,10700,10700,10700,5
|
|
20240304,112800,360186920,10690,10690,10690,10690,22
|
|
20240304,112700,359951740,10670,10670,10670,10670,0
|
|
20240304,112600,359951740,10670,10670,10670,10670,0
|
|
20240304,112500,359951740,10670,10670,10670,10670,0
|
|
20240304,112400,359951740,10670,10670,10670,10670,0
|
|
20240304,112300,359951740,10670,10670,10670,10670,1
|
|
20240304,112200,359941070,10670,10670,10670,10670,11
|
|
20240304,112100,359823700,10670,10670,10670,10660,519
|
|
20240304,112000,354286120,10670,10670,10670,10670,32
|
|
20240304,111900,353944680,10660,10670,10680,10660,572
|
|
20240304,111800,347846580,10680,10680,10680,10670,105
|
|
20240304,111700,346726080,10670,10680,10680,10660,3131
|
|
20240304,111600,313309630,10680,10700,10700,10680,1212
|
|
20240304,111500,300359940,10700,10700,10700,10700,756
|
|
20240304,111400,292270740,10700,10700,10700,10700,20
|
|
20240304,111300,292056740,10710,10700,10710,10700,22
|
|
20240304,111200,291821320,10710,10700,10710,10700,121
|
|
20240304,111100,290526500,10710,10710,10710,10710,790
|
|
20240304,111000,282065600,10720,10730,10730,10720,681
|
|
20240304,110900,274765200,10730,10730,10730,10730,0
|
|
20240304,110800,274765200,10730,10730,10730,10730,8
|
|
20240304,110700,274679360,10730,10730,10730,10730,11
|
|
20240304,110600,274561330,10730,10730,10730,10730,0
|
|
20240304,110500,274561330,10730,10730,10730,10730,0
|
|
20240304,110400,274561330,10730,10730,10730,10730,5
|
|
20240304,110300,274507680,10740,10740,10740,10740,0
|
|
20240304,110200,274507680,10740,10740,10740,10740,0
|
|
20240304,110100,274507680,10740,10740,10740,10740,0
|
|
20240304,110000,274507680,10740,10740,10740,10740,1
|
|
20240304,105900,274496940,10720,10720,10720,10720,18
|
|
20240304,105800,274303980,10720,10720,10720,10720,0
|
|
20240304,105700,274303980,10720,10720,10720,10720,1
|
|
20240304,105600,274293260,10730,10730,10730,10730,0
|
|
20240304,105500,274293260,10730,10730,10730,10730,70
|
|
20240304,105400,273542160,10730,10720,10730,10720,72
|
|
20240304,105300,272769820,10730,10730,10730,10730,1342
|
|
20240304,105200,258370160,10740,10740,10740,10740,1
|
|
20240304,105100,258359420,10730,10740,10740,10730,66
|
|
20240304,105000,257651170,10740,10730,10740,10730,328
|
|
20240304,104900,254128480,10740,10730,10740,10730,28
|
|
20240304,104800,253827940,10730,10730,10730,10730,0
|
|
20240304,104700,253827940,10730,10730,10730,10730,0
|
|
20240304,104600,253827940,10730,10730,10730,10730,3
|
|
20240304,104500,253795750,10730,10730,10730,10730,0
|
|
20240304,104400,253795750,10730,10730,10730,10730,0
|
|
20240304,104300,253795750,10730,10730,10730,10730,59
|
|
20240304,104200,253162680,10730,10730,10730,10730,8
|
|
20240304,104100,253076840,10730,10730,10730,10730,306
|
|
20240304,104000,249793460,10730,10730,10730,10730,508
|
|
20240304,103900,244342620,10740,10720,10740,10720,302
|
|
20240304,103800,241105140,10720,10720,10720,10720,0
|
|
20240304,103700,241105140,10720,10720,10720,10720,428
|
|
20240304,103600,236516980,10730,10730,10730,10730,2
|
|
20240304,103500,236495520,10720,10730,10730,10720,70
|
|
20240304,103400,235744920,10740,10740,10740,10740,0
|
|
20240304,103300,235744920,10740,10740,10740,10730,322
|
|
20240304,103200,232288660,10740,10740,10740,10740,8
|
|
20240304,103100,232202740,10740,10740,10740,10740,2
|
|
20240304,103000,232181260,10740,10740,10740,10740,20
|
|
20240304,102900,231966460,10740,10740,10740,10740,1
|
|
20240304,102800,231955720,10740,10740,10740,10740,0
|
|
20240304,102700,231955720,10740,10740,10740,10740,1089
|
|
20240304,102600,220259860,10750,10750,10750,10750,20
|
|
20240304,102500,220044860,10750,10760,10760,10750,2
|
|
20240304,102400,220023350,10750,10750,10750,10750,13
|
|
20240304,102300,219883600,10750,10750,10750,10750,180
|
|
20240304,102200,217948600,10740,10750,10750,10740,56
|
|
20240304,102100,217347080,10750,10730,10750,10730,2
|
|
20240304,102000,217325600,10730,10730,10730,10730,0
|
|
20240304,101900,217325600,10730,10740,10740,10730,20
|
|
20240304,101800,217110900,10720,10740,10740,10720,176
|
|
20240304,101700,215223910,10720,10730,10760,10720,925
|
|
20240304,101600,205276950,10730,10730,10760,10730,113
|
|
20240304,101500,204063630,10740,10750,10760,10740,170
|
|
20240304,101400,202237450,10750,10770,10770,10750,1224
|
|
20240304,101300,189073740,10770,10770,10770,10770,105
|
|
20240304,101200,187942890,10770,10770,10770,10770,63
|
|
20240304,101100,187264380,10770,10770,10770,10770,389
|
|
20240304,101000,183074850,10770,10770,10770,10770,35
|
|
20240304,100900,182697900,10760,10770,10770,10760,224
|
|
20240304,100800,180286280,10770,10770,10770,10770,24
|
|
20240304,100700,180027800,10780,10780,10780,10780,109
|
|
20240304,100600,178852780,10780,10780,10780,10780,1
|
|
20240304,100500,178842000,10790,10790,10790,10790,0
|
|
20240304,100400,178842000,10790,10790,10790,10790,3
|
|
20240304,100300,178809630,10800,10800,10800,10800,0
|
|
20240304,100200,178809630,10800,10800,10800,10800,1000
|
|
20240304,100100,168009630,10810,10810,10810,10810,1
|
|
20240304,100000,167998820,10830,10830,10830,10830,1
|
|
20240304,095900,167987990,10830,10830,10830,10830,0
|
|
20240304,095800,167987990,10830,10840,10840,10760,6928
|
|
20240304,095700,93205520,10840,10840,10840,10840,1
|
|
20240304,095600,93194680,10840,10840,10840,10840,0
|
|
20240304,095500,93194680,10840,10840,10840,10840,0
|
|
20240304,095400,93194680,10840,10820,10840,10820,781
|
|
20240304,095300,84744090,10840,10840,10840,10840,0
|
|
20240304,095200,84744090,10840,10840,10840,10840,0
|
|
20240304,095100,84744090,10840,10840,10840,10840,24
|
|
20240304,095000,84483930,10840,10840,10840,10840,4
|
|
20240304,094900,84440570,10840,10840,10840,10840,10
|
|
20240304,094800,84332170,10820,10820,10820,10820,0
|
|
20240304,094700,84332170,10820,10840,10840,10820,201
|
|
20240304,094600,82157330,10830,10830,10830,10830,14
|
|
20240304,094500,82005710,10830,10830,10830,10830,16
|
|
20240304,094400,81832430,10820,10820,10820,10820,2
|
|
20240304,094300,81810790,10840,10820,10840,10820,535
|
|
20240304,094200,76022040,10830,10830,10830,10830,2
|
|
20240304,094100,76000380,10830,10830,10830,10830,61
|
|
20240304,094000,75339750,10830,10840,10840,10830,357
|
|
20240304,093900,71470320,10850,10850,10850,10850,0
|
|
20240304,093800,71470320,10850,10850,10850,10850,93
|
|
20240304,093700,70461270,10860,10860,10860,10860,8
|
|
20240304,093600,70374390,10860,10860,10860,10860,17
|
|
20240304,093500,70189770,10870,10870,10870,10870,0
|
|
20240304,093400,70189770,10870,10870,10870,10870,80
|
|
20240304,093300,69320170,10850,10850,10850,10850,0
|
|
20240304,093200,69320170,10850,10850,10850,10850,6
|
|
20240304,093100,69255070,10860,10880,10880,10860,4
|
|
20240304,093000,69211590,10890,10890,10890,10890,0
|
|
20240304,092900,69211590,10890,10890,10890,10890,0
|
|
20240304,092800,69211590,10890,10890,10890,10890,0
|
|
20240304,092700,69211590,10890,10840,10890,10840,148
|
|
20240304,092600,67606120,10830,10830,10830,10830,173
|
|
20240304,092500,65732530,10830,10830,10830,10830,50
|
|
20240304,092400,65191030,10810,10810,10810,10810,0
|
|
20240304,092300,65191030,10810,10860,10860,10810,1315
|
|
20240304,092200,50944000,10900,10900,10900,10900,0
|
|
20240304,092100,50944000,10900,10900,10900,10900,5
|
|
20240304,092000,50889500,10900,10890,10900,10890,95
|
|
20240304,091900,49854020,10900,10860,10900,10860,88
|
|
20240304,091800,48896140,10850,10840,10850,10840,342
|
|
20240304,091700,45186300,10840,10840,10840,10840,234
|
|
20240304,091600,42649740,10810,10810,10810,10810,0
|
|
20240304,091500,42649740,10810,10810,10810,10810,0
|
|
20240304,091400,42649740,10810,10810,10810,10810,0
|
|
20240304,091300,42649740,10810,10810,10810,10810,0
|
|
20240304,091200,42649740,10810,10810,10810,10810,10
|
|
20240304,091100,42541640,10840,10840,10840,10840,134
|
|
20240304,091000,41089080,10840,10810,10840,10810,183
|
|
20240304,090900,39108820,10810,10810,10810,10810,200
|
|
20240304,090800,36946820,10810,10810,10810,10810,0
|
|
20240304,090700,36946820,10810,10810,10810,10810,0
|
|
20240304,090600,36946820,10810,10820,10820,10810,245
|
|
20240304,090500,34298360,10790,10790,10790,10790,0
|
|
20240304,090400,34298360,10790,10790,10790,10790,50
|
|
20240304,090300,33758860,10780,10780,10780,10780,1
|
|
20240304,090200,33748080,10770,10820,10820,10770,1079
|
|
20240304,090100,22112110,10820,10820,10820,10820,1759
|
|
20240304,090000,3079730,10910,10810,10930,10810,284
|