700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,203700,416445430,10210,10210,10210,10210,2606
|
|
20240308,203600,416445430,10210,10210,10210,10210,0
|
|
20240308,203500,416445430,10210,10210,10210,10210,0
|
|
20240308,203400,416445430,10210,10210,10210,10210,0
|
|
20240308,203300,416445430,10210,10210,10210,10210,0
|
|
20240308,203200,416445430,10210,10210,10210,10210,0
|
|
20240308,203100,416445430,10210,10210,10210,10210,0
|
|
20240308,203000,416445430,10210,10210,10210,10210,0
|
|
20240308,202900,416445430,10210,10210,10210,10210,0
|
|
20240308,202800,416445430,10210,10210,10210,10210,0
|
|
20240308,202700,416445430,10210,10210,10210,10210,0
|
|
20240308,202600,416445430,10210,10210,10210,10210,0
|
|
20240308,202500,416445430,10210,10210,10210,10210,0
|
|
20240308,202400,416445430,10210,10210,10210,10210,0
|
|
20240308,202300,416445430,10210,10210,10210,10210,0
|
|
20240308,202200,416445430,10210,10210,10210,10210,0
|
|
20240308,202100,416445430,10210,10210,10210,10210,0
|
|
20240308,202000,416445430,10210,10210,10210,10210,0
|
|
20240308,201900,416445430,10210,10210,10210,10210,0
|
|
20240308,201800,416445430,10210,10210,10210,10210,0
|
|
20240308,201700,416445430,10210,10210,10210,10210,0
|
|
20240308,201600,416445430,10210,10210,10210,10210,0
|
|
20240308,201500,416445430,10210,10210,10210,10210,0
|
|
20240308,201400,416445430,10210,10210,10210,10210,0
|
|
20240308,201300,416445430,10210,10210,10210,10210,0
|
|
20240308,201200,416445430,10210,10210,10210,10210,0
|
|
20240308,201100,416445430,10210,10210,10210,10210,0
|
|
20240308,201000,416445430,10210,10210,10210,10210,0
|
|
20240308,200900,416445430,10210,10210,10210,10210,0
|
|
20240308,200800,416445430,10210,10210,10210,10210,0
|
|
20240308,200700,416445430,10210,10210,10210,10210,2606
|
|
20240308,200600,416445430,10210,10210,10210,10210,0
|
|
20240308,200500,416445430,10210,10210,10210,10210,0
|
|
20240308,200400,416445430,10210,10210,10210,10210,0
|
|
20240308,200300,416445430,10210,10210,10210,10210,0
|
|
20240308,200200,416445430,10210,10210,10210,10210,0
|
|
20240308,200100,416445430,10210,10210,10210,10210,0
|
|
20240308,200000,416445430,10210,10210,10210,10210,0
|
|
20240308,195900,416445430,10210,10210,10210,10210,0
|
|
20240308,195800,416445430,10210,10210,10210,10210,0
|
|
20240308,195700,416445430,10210,10210,10210,10210,0
|
|
20240308,195600,416445430,10210,10210,10210,10210,0
|
|
20240308,195500,416445430,10210,10210,10210,10210,0
|
|
20240308,195400,416445430,10210,10210,10210,10210,0
|
|
20240308,195300,416445430,10210,10210,10210,10210,0
|
|
20240308,195200,416445430,10210,10210,10210,10210,0
|
|
20240308,195100,416445430,10210,10210,10210,10210,0
|
|
20240308,195000,416445430,10210,10210,10210,10210,0
|
|
20240308,194900,416445430,10210,10210,10210,10210,0
|
|
20240308,194800,416445430,10210,10210,10210,10210,0
|
|
20240308,194700,416445430,10210,10210,10210,10210,0
|
|
20240308,194600,416445430,10210,10210,10210,10210,0
|
|
20240308,194500,416445430,10210,10210,10210,10210,0
|
|
20240308,194400,416445430,10210,10210,10210,10210,0
|
|
20240308,194300,416445430,10210,10210,10210,10210,0
|
|
20240308,194200,416445430,10210,10210,10210,10210,0
|
|
20240308,194100,416445430,10210,10210,10210,10210,0
|
|
20240308,194000,416445430,10210,10210,10210,10210,0
|
|
20240308,193900,416445430,10210,10210,10210,10210,0
|
|
20240308,193800,416445430,10210,10210,10210,10210,0
|
|
20240308,193700,416445430,10210,10210,10210,10210,2606
|
|
20240308,193600,416445430,10210,10210,10210,10210,0
|
|
20240308,193500,416445430,10210,10210,10210,10210,0
|
|
20240308,193400,416445430,10210,10210,10210,10210,0
|
|
20240308,193300,416445430,10210,10210,10210,10210,0
|
|
20240308,193200,416445430,10210,10210,10210,10210,0
|
|
20240308,193100,416445430,10210,10210,10210,10210,0
|
|
20240308,193000,416445430,10210,10210,10210,10210,0
|
|
20240308,192900,416445430,10210,10210,10210,10210,0
|
|
20240308,192800,416445430,10210,10210,10210,10210,0
|
|
20240308,192700,416445430,10210,10210,10210,10210,0
|
|
20240308,192600,416445430,10210,10210,10210,10210,0
|
|
20240308,192500,416445430,10210,10210,10210,10210,0
|
|
20240308,192400,416445430,10210,10210,10210,10210,0
|
|
20240308,192300,416445430,10210,10210,10210,10210,0
|
|
20240308,192200,416445430,10210,10210,10210,10210,0
|
|
20240308,192100,416445430,10210,10210,10210,10210,0
|
|
20240308,192000,416445430,10210,10210,10210,10210,0
|
|
20240308,191900,416445430,10210,10210,10210,10210,0
|
|
20240308,191800,416445430,10210,10210,10210,10210,0
|
|
20240308,191700,416445430,10210,10210,10210,10210,0
|
|
20240308,191600,416445430,10210,10210,10210,10210,0
|
|
20240308,191500,416445430,10210,10210,10210,10210,0
|
|
20240308,191400,416445430,10210,10210,10210,10210,0
|
|
20240308,191300,416445430,10210,10210,10210,10210,0
|
|
20240308,191200,416445430,10210,10210,10210,10210,0
|
|
20240308,191100,416445430,10210,10210,10210,10210,0
|
|
20240308,191000,416445430,10210,10210,10210,10210,0
|
|
20240308,190900,416445430,10210,10210,10210,10210,0
|
|
20240308,190800,416445430,10210,10210,10210,10210,0
|
|
20240308,190700,416445430,10210,10210,10210,10210,2606
|
|
20240308,190600,416445430,10210,10210,10210,10210,0
|
|
20240308,190500,416445430,10210,10210,10210,10210,0
|
|
20240308,190400,416445430,10210,10210,10210,10210,0
|
|
20240308,190300,416445430,10210,10210,10210,10210,0
|
|
20240308,190200,416445430,10210,10210,10210,10210,0
|
|
20240308,190100,416445430,10210,10210,10210,10210,0
|
|
20240308,190000,416445430,10210,10210,10210,10210,0
|
|
20240308,185900,416445430,10210,10210,10210,10210,0
|
|
20240308,185800,416445430,10210,10210,10210,10210,0
|
|
20240308,185700,416445430,10210,10210,10210,10210,0
|
|
20240308,185600,416445430,10210,10210,10210,10210,0
|
|
20240308,185500,416445430,10210,10210,10210,10210,0
|
|
20240308,185400,416445430,10210,10210,10210,10210,0
|
|
20240308,185300,416445430,10210,10210,10210,10210,0
|
|
20240308,185200,416445430,10210,10210,10210,10210,0
|
|
20240308,185100,416445430,10210,10210,10210,10210,0
|
|
20240308,185000,416445430,10210,10210,10210,10210,0
|
|
20240308,184900,416445430,10210,10210,10210,10210,0
|
|
20240308,184800,416445430,10210,10210,10210,10210,0
|
|
20240308,184700,416445430,10210,10210,10210,10210,0
|
|
20240308,184600,416445430,10210,10210,10210,10210,0
|
|
20240308,184500,416445430,10210,10210,10210,10210,0
|
|
20240308,184400,416445430,10210,10210,10210,10210,0
|
|
20240308,184300,416445430,10210,10210,10210,10210,0
|
|
20240308,184200,416445430,10210,10210,10210,10210,0
|
|
20240308,184100,416445430,10210,10210,10210,10210,0
|
|
20240308,184000,416445430,10210,10210,10210,10210,0
|
|
20240308,183900,416445430,10210,10210,10210,10210,0
|
|
20240308,183800,416445430,10210,10210,10210,10210,0
|
|
20240308,183700,416445430,10210,10210,10210,10210,2606
|
|
20240308,183600,416445430,10210,10210,10210,10210,0
|
|
20240308,183500,416445430,10210,10210,10210,10210,0
|
|
20240308,183400,416445430,10210,10210,10210,10210,0
|
|
20240308,183300,416445430,10210,10210,10210,10210,0
|
|
20240308,183200,416445430,10210,10210,10210,10210,0
|
|
20240308,183100,416445430,10210,10210,10210,10210,0
|
|
20240308,183000,416445430,10210,10210,10210,10210,0
|
|
20240308,182900,416445430,10210,10210,10210,10210,0
|
|
20240308,182800,416445430,10210,10210,10210,10210,0
|
|
20240308,182700,416445430,10210,10210,10210,10210,0
|
|
20240308,182600,416445430,10210,10210,10210,10210,0
|
|
20240308,182500,416445430,10210,10210,10210,10210,0
|
|
20240308,182400,416445430,10210,10210,10210,10210,0
|
|
20240308,182300,416445430,10210,10210,10210,10210,0
|
|
20240308,182200,416445430,10210,10210,10210,10210,0
|
|
20240308,182100,416445430,10210,10210,10210,10210,0
|
|
20240308,182000,416445430,10210,10210,10210,10210,0
|
|
20240308,181900,416445430,10210,10210,10210,10210,0
|
|
20240308,181800,416445430,10210,10210,10210,10210,0
|
|
20240308,181700,416445430,10210,10210,10210,10210,0
|
|
20240308,181600,416445430,10210,10210,10210,10210,0
|
|
20240308,181500,416445430,10210,10210,10210,10210,0
|
|
20240308,181400,416445430,10210,10210,10210,10210,0
|
|
20240308,181300,416445430,10210,10210,10210,10210,0
|
|
20240308,181200,416445430,10210,10210,10210,10210,0
|
|
20240308,181100,416445430,10210,10210,10210,10210,0
|
|
20240308,181000,416445430,10210,10210,10210,10210,0
|
|
20240308,180900,416445430,10210,10210,10210,10210,0
|
|
20240308,180800,416445430,10210,10210,10210,10210,0
|
|
20240308,180700,416445430,10210,10210,10210,10210,2606
|
|
20240308,180600,416445430,10210,10210,10210,10210,0
|
|
20240308,180500,416445430,10210,10210,10210,10210,0
|
|
20240308,180400,416445430,10210,10210,10210,10210,0
|
|
20240308,180300,416445430,10210,10210,10210,10210,0
|
|
20240308,180200,416445430,10210,10210,10210,10210,0
|
|
20240308,180100,416445430,10210,10210,10210,10210,0
|
|
20240308,180000,416445430,10210,10210,10210,10210,0
|
|
20240308,175900,416445430,10210,10210,10210,10210,0
|
|
20240308,175800,416445430,10210,10210,10210,10210,0
|
|
20240308,175700,416445430,10210,10210,10210,10210,0
|
|
20240308,175600,416445430,10210,10210,10210,10210,0
|
|
20240308,175500,416445430,10210,10210,10210,10210,0
|
|
20240308,175400,416445430,10210,10210,10210,10210,0
|
|
20240308,175300,416445430,10210,10210,10210,10210,0
|
|
20240308,175200,416445430,10210,10210,10210,10210,0
|
|
20240308,175100,416445430,10210,10210,10210,10210,0
|
|
20240308,175000,416445430,10210,10210,10210,10210,0
|
|
20240308,174900,416445430,10210,10210,10210,10210,0
|
|
20240308,174800,416445430,10210,10210,10210,10210,0
|
|
20240308,174700,416445430,10210,10210,10210,10210,0
|
|
20240308,174600,416445430,10210,10210,10210,10210,0
|
|
20240308,174500,416445430,10210,10210,10210,10210,0
|
|
20240308,174400,416445430,10210,10210,10210,10210,0
|
|
20240308,174300,416445430,10210,10210,10210,10210,0
|
|
20240308,174200,416445430,10210,10210,10210,10210,0
|
|
20240308,174100,416445430,10210,10210,10210,10210,0
|
|
20240308,174000,416445430,10210,10210,10210,10210,0
|
|
20240308,173900,416445430,10210,10210,10210,10210,0
|
|
20240308,173800,416445430,10210,10210,10210,10210,0
|
|
20240308,173700,416445430,10210,10210,10210,10210,2606
|
|
20240308,173600,416445430,10210,10210,10210,10210,0
|
|
20240308,173500,416445430,10210,10210,10210,10210,0
|
|
20240308,173400,416445430,10210,10210,10210,10210,0
|
|
20240308,173300,416445430,10210,10210,10210,10210,0
|
|
20240308,173200,416445430,10210,10210,10210,10210,0
|
|
20240308,173100,416445430,10210,10210,10210,10210,0
|
|
20240308,173000,416445430,10210,10210,10210,10210,0
|
|
20240308,172900,416445430,10210,10210,10210,10210,0
|
|
20240308,172800,416445430,10210,10210,10210,10210,0
|
|
20240308,172700,416445430,10210,10210,10210,10210,0
|
|
20240308,172600,416445430,10210,10210,10210,10210,0
|
|
20240308,172500,416445430,10210,10210,10210,10210,0
|
|
20240308,172400,416445430,10210,10210,10210,10210,0
|
|
20240308,172300,416445430,10210,10210,10210,10210,0
|
|
20240308,172200,416445430,10210,10210,10210,10210,0
|
|
20240308,172100,416445430,10210,10210,10210,10210,0
|
|
20240308,172000,416445430,10210,10210,10210,10210,0
|
|
20240308,171900,416445430,10210,10210,10210,10210,0
|
|
20240308,171800,416445430,10210,10210,10210,10210,0
|
|
20240308,171700,416445430,10210,10210,10210,10210,0
|
|
20240308,171600,416445430,10210,10210,10210,10210,0
|
|
20240308,171500,416445430,10210,10210,10210,10210,0
|
|
20240308,171400,416445430,10210,10210,10210,10210,0
|
|
20240308,171300,416445430,10210,10210,10210,10210,0
|
|
20240308,171200,416445430,10210,10210,10210,10210,0
|
|
20240308,171100,416445430,10210,10210,10210,10210,0
|
|
20240308,171000,416445430,10210,10210,10210,10210,0
|
|
20240308,170900,416445430,10210,10210,10210,10210,0
|
|
20240308,170800,416445430,10210,10210,10210,10210,0
|
|
20240308,170700,416445430,10210,10210,10210,10210,2606
|
|
20240308,170600,416445430,10210,10210,10210,10210,0
|
|
20240308,170500,416445430,10210,10210,10210,10210,0
|
|
20240308,170400,416445430,10210,10210,10210,10210,0
|
|
20240308,170300,416445430,10210,10210,10210,10210,0
|
|
20240308,170200,416445430,10210,10210,10210,10210,0
|
|
20240308,170100,416445430,10210,10210,10210,10210,0
|
|
20240308,170000,416445430,10210,10210,10210,10210,0
|
|
20240308,165900,416445430,10210,10210,10210,10210,0
|
|
20240308,165800,416445430,10210,10210,10210,10210,0
|
|
20240308,165700,416445430,10210,10210,10210,10210,0
|
|
20240308,165600,416445430,10210,10210,10210,10210,0
|
|
20240308,165500,416445430,10210,10210,10210,10210,0
|
|
20240308,165400,416445430,10210,10210,10210,10210,0
|
|
20240308,165300,416445430,10210,10210,10210,10210,0
|
|
20240308,165200,416445430,10210,10210,10210,10210,0
|
|
20240308,165100,416445430,10210,10210,10210,10210,0
|
|
20240308,165000,416445430,10210,10210,10210,10210,0
|
|
20240308,164900,416445430,10210,10210,10210,10210,0
|
|
20240308,164800,416445430,10210,10210,10210,10210,0
|
|
20240308,164700,416445430,10210,10210,10210,10210,0
|
|
20240308,164600,416445430,10210,10210,10210,10210,0
|
|
20240308,164500,416445430,10210,10210,10210,10210,0
|
|
20240308,164400,416445430,10210,10210,10210,10210,0
|
|
20240308,164300,416445430,10210,10210,10210,10210,0
|
|
20240308,164200,416445430,10210,10210,10210,10210,0
|
|
20240308,164100,416445430,10210,10210,10210,10210,0
|
|
20240308,164000,416445430,10210,10210,10210,10210,0
|
|
20240308,163900,416445430,10210,10210,10210,10210,0
|
|
20240308,163800,416445430,10210,10210,10210,10210,0
|
|
20240308,163700,416445430,10210,10210,10210,10210,2606
|
|
20240308,163600,416445430,10210,10210,10210,10210,0
|
|
20240308,163500,416445430,10210,10210,10210,10210,0
|
|
20240308,163400,416445430,10210,10210,10210,10210,0
|
|
20240308,163300,416445430,10210,10210,10210,10210,0
|
|
20240308,163200,416445430,10210,10210,10210,10210,0
|
|
20240308,163100,416445430,10210,10210,10210,10210,0
|
|
20240308,163000,416445430,10210,10210,10210,10210,0
|
|
20240308,162900,416445430,10210,10210,10210,10210,0
|
|
20240308,162800,416445430,10210,10210,10210,10210,0
|
|
20240308,162700,416445430,10210,10210,10210,10210,0
|
|
20240308,162600,416445430,10210,10210,10210,10210,0
|
|
20240308,162500,416445430,10210,10210,10210,10210,0
|
|
20240308,162400,416445430,10210,10210,10210,10210,0
|
|
20240308,162300,416445430,10210,10210,10210,10210,0
|
|
20240308,162200,416445430,10210,10210,10210,10210,0
|
|
20240308,162100,416445430,10210,10210,10210,10210,0
|
|
20240308,162000,416445430,10210,10210,10210,10210,0
|
|
20240308,161900,416445430,10210,10210,10210,10210,0
|
|
20240308,161800,416445430,10210,10210,10210,10210,0
|
|
20240308,161700,416445430,10210,10210,10210,10210,0
|
|
20240308,161600,416445430,10210,10210,10210,10210,0
|
|
20240308,161500,416445430,10210,10210,10210,10210,0
|
|
20240308,161400,416445430,10210,10210,10210,10210,0
|
|
20240308,161300,416445430,10210,10210,10210,10210,0
|
|
20240308,161200,416445430,10210,10210,10210,10210,0
|
|
20240308,161100,416445430,10210,10210,10210,10210,0
|
|
20240308,161000,416445430,10210,10210,10210,10210,0
|
|
20240308,160900,416445430,10210,10210,10210,10210,0
|
|
20240308,160800,416445430,10210,10210,10210,10210,0
|
|
20240308,160700,416445430,10210,10210,10210,10210,2606
|
|
20240308,160600,416445430,10210,10210,10210,10210,0
|
|
20240308,160500,416445430,10210,10210,10210,10210,0
|
|
20240308,160400,416445430,10210,10210,10210,10210,0
|
|
20240308,160300,416445430,10210,10210,10210,10210,0
|
|
20240308,160200,416445430,10210,10210,10210,10210,0
|
|
20240308,160100,416445430,10210,10210,10210,10210,0
|
|
20240308,160000,416445430,10210,10210,10210,10210,0
|
|
20240308,155900,416445430,10210,10210,10210,10210,0
|
|
20240308,155800,416445430,10210,10210,10210,10210,0
|
|
20240308,155700,416445430,10210,10210,10210,10210,0
|
|
20240308,155600,416445430,10210,10210,10210,10210,0
|
|
20240308,155500,416445430,10210,10210,10210,10210,0
|
|
20240308,155400,416445430,10210,10210,10210,10210,0
|
|
20240308,155300,416445430,10210,10210,10210,10210,0
|
|
20240308,155200,416445430,10210,10210,10210,10210,0
|
|
20240308,155100,416445430,10210,10210,10210,10210,0
|
|
20240308,155000,416445430,10210,10210,10210,10210,0
|
|
20240308,154900,416445430,10210,10210,10210,10210,0
|
|
20240308,154800,416445430,10210,10210,10210,10210,0
|
|
20240308,154700,416445430,10210,10210,10210,10210,0
|
|
20240308,154600,416445430,10210,10210,10210,10210,0
|
|
20240308,154500,416445430,10210,10210,10210,10210,0
|
|
20240308,154400,416445430,10210,10210,10210,10210,0
|
|
20240308,154300,416445430,10210,10210,10210,10210,0
|
|
20240308,154200,416445430,10210,10210,10210,10210,0
|
|
20240308,154100,416445430,10210,10210,10210,10210,0
|
|
20240308,154000,416445430,10210,10210,10210,10210,0
|
|
20240308,153900,416445430,10210,10210,10210,10210,0
|
|
20240308,153800,416445430,10210,10210,10210,10210,0
|
|
20240308,153700,416445430,10210,10210,10210,10210,2606
|
|
20240308,153600,416445430,10210,10210,10210,10210,0
|
|
20240308,153500,416445430,10210,10210,10210,10210,0
|
|
20240308,153400,416445430,10210,10210,10210,10210,0
|
|
20240308,153300,416445430,10210,10210,10210,10210,0
|
|
20240308,153200,416445430,10210,10210,10210,10210,0
|
|
20240308,153100,416445430,10210,10210,10210,10210,0
|
|
20240308,153000,416445430,10210,10210,10210,10210,2606
|
|
20240308,152900,389838170,10260,10260,10260,10260,0
|
|
20240308,152800,389838170,10260,10260,10260,10260,0
|
|
20240308,152700,389838170,10260,10260,10260,10260,0
|
|
20240308,152600,389838170,10260,10260,10260,10260,0
|
|
20240308,152500,389838170,10260,10260,10260,10260,0
|
|
20240308,152400,389838170,10260,10260,10260,10260,0
|
|
20240308,152300,389838170,10260,10260,10260,10260,0
|
|
20240308,152200,389838170,10260,10260,10260,10260,0
|
|
20240308,152100,389838170,10260,10260,10260,10260,0
|
|
20240308,152000,389838170,10260,10260,10260,10260,0
|
|
20240308,151900,389838170,10260,10270,10270,10260,719
|
|
20240308,151800,382460150,10280,10280,10280,10280,2
|
|
20240308,151700,382439590,10270,10270,10270,10270,145
|
|
20240308,151600,380950440,10270,10270,10270,10270,375
|
|
20240308,151500,377099190,10270,10270,10270,10270,280
|
|
20240308,151400,374223590,10270,10270,10270,10270,0
|
|
20240308,151300,374223590,10270,10270,10270,10270,0
|
|
20240308,151200,374223590,10270,10270,10270,10270,0
|
|
20240308,151100,374223590,10270,10270,10270,10270,0
|
|
20240308,151000,374223590,10270,10270,10270,10270,1
|
|
20240308,150900,374213320,10280,10280,10280,10280,0
|
|
20240308,150800,374213320,10280,10280,10280,10280,1
|
|
20240308,150700,374203040,10270,10270,10270,10270,0
|
|
20240308,150600,374203040,10270,10270,10270,10270,20
|
|
20240308,150500,373997640,10270,10270,10270,10270,12
|
|
20240308,150400,373874400,10270,10270,10270,10270,50
|
|
20240308,150300,373360900,10270,10270,10270,10270,0
|
|
20240308,150200,373360900,10270,10270,10270,10270,13
|
|
20240308,150100,373227390,10270,10270,10270,10270,0
|
|
20240308,150000,373227390,10270,10260,10270,10250,97
|
|
20240308,145900,372232550,10250,10250,10250,10250,94
|
|
20240308,145800,371269050,10260,10260,10260,10260,5
|
|
20240308,145700,371217750,10260,10250,10260,10250,2
|
|
20240308,145600,371197240,10260,10270,10270,10250,1151
|
|
20240308,145500,359395880,10280,10280,10280,10270,441
|
|
20240308,145400,354862550,10320,10320,10320,10320,1
|
|
20240308,145300,354852230,10310,10310,10310,10310,1
|
|
20240308,145200,354841920,10270,10270,10270,10270,0
|
|
20240308,145100,354841920,10270,10270,10270,10270,30
|
|
20240308,145000,354533820,10270,10270,10270,10270,169
|
|
20240308,144900,352798190,10270,10260,10270,10260,55
|
|
20240308,144800,352233390,10260,10260,10260,10260,0
|
|
20240308,144700,352233390,10260,10260,10260,10260,0
|
|
20240308,144600,352233390,10260,10260,10260,10260,68
|
|
20240308,144500,351535710,10260,10270,10270,10260,844
|
|
20240308,144400,342875050,10270,10270,10270,10270,1
|
|
20240308,144300,342864780,10270,10290,10290,10270,500
|
|
20240308,144200,337729760,10280,10310,10310,10260,1023
|
|
20240308,144100,327216640,10300,10300,10300,10300,1
|
|
20240308,144000,327206340,10330,10330,10330,10330,0
|
|
20240308,143900,327206340,10330,10330,10330,10330,0
|
|
20240308,143800,327206340,10330,10300,10330,10300,2
|
|
20240308,143700,327185710,10300,10300,10300,10300,0
|
|
20240308,143600,327185710,10300,10300,10300,10300,0
|
|
20240308,143500,327185710,10300,10300,10300,10300,0
|
|
20240308,143400,327185710,10300,10300,10300,10300,1
|
|
20240308,143300,327175410,10300,10300,10300,10300,2
|
|
20240308,143200,327154810,10300,10300,10300,10300,7
|
|
20240308,143100,327082710,10280,10280,10280,10280,201
|
|
20240308,143000,325016430,10270,10290,10290,10270,73
|
|
20240308,142900,324266540,10290,10290,10290,10290,0
|
|
20240308,142800,324266540,10290,10290,10290,10290,0
|
|
20240308,142700,324266540,10290,10290,10290,10290,223
|
|
20240308,142600,321971870,10320,10320,10320,10320,0
|
|
20240308,142500,321971870,10320,10320,10320,10320,0
|
|
20240308,142400,321971870,10320,10300,10320,10300,108
|
|
20240308,142300,320857330,10330,10330,10330,10330,0
|
|
20240308,142200,320857330,10330,10330,10330,10330,200
|
|
20240308,142100,318791330,10300,10300,10300,10300,106
|
|
20240308,142000,317699530,10300,10300,10300,10300,0
|
|
20240308,141900,317699530,10300,10300,10300,10300,0
|
|
20240308,141800,317699530,10300,10300,10300,10300,0
|
|
20240308,141700,317699530,10300,10270,10300,10270,372
|
|
20240308,141600,313875060,10270,10270,10270,10270,0
|
|
20240308,141500,313875060,10270,10270,10270,10270,0
|
|
20240308,141400,313875060,10270,10270,10270,10270,0
|
|
20240308,141300,313875060,10270,10270,10270,10270,0
|
|
20240308,141200,313875060,10270,10270,10270,10270,50
|
|
20240308,141100,313361560,10270,10270,10270,10270,2
|
|
20240308,141000,313341020,10260,10260,10260,10260,0
|
|
20240308,140900,313341020,10260,10260,10260,10260,0
|
|
20240308,140800,313341020,10260,10270,10270,10260,500
|
|
20240308,140700,308210890,10270,10270,10270,10270,0
|
|
20240308,140600,308210890,10270,10270,10270,10270,0
|
|
20240308,140500,308210890,10270,10280,10280,10270,201
|
|
20240308,140400,306145490,10300,10300,10300,10300,11
|
|
20240308,140300,306032190,10300,10300,10300,10300,0
|
|
20240308,140200,306032190,10300,10300,10300,10300,0
|
|
20240308,140100,306032190,10300,10300,10300,10300,0
|
|
20240308,140000,306032190,10300,10300,10300,10300,2
|
|
20240308,135900,306011590,10290,10290,10290,10290,0
|
|
20240308,135800,306011590,10290,10290,10290,10290,0
|
|
20240308,135700,306011590,10290,10290,10290,10290,0
|
|
20240308,135600,306011590,10290,10290,10290,10290,800
|
|
20240308,135500,297779590,10280,10280,10280,10280,55
|
|
20240308,135400,297214190,10280,10280,10280,10280,0
|
|
20240308,135300,297214190,10280,10280,10280,10280,0
|
|
20240308,135200,297214190,10280,10280,10280,10280,0
|
|
20240308,135100,297214190,10280,10280,10280,10280,0
|
|
20240308,135000,297214190,10280,10280,10280,10280,0
|
|
20240308,134900,297214190,10280,10280,10280,10280,0
|
|
20240308,134800,297214190,10280,10280,10280,10280,167
|
|
20240308,134700,295497430,10280,10280,10280,10280,7
|
|
20240308,134600,295425470,10250,10250,10250,10250,0
|
|
20240308,134500,295425470,10250,10250,10250,10250,0
|
|
20240308,134400,295425470,10250,10250,10250,10250,0
|
|
20240308,134300,295425470,10250,10250,10250,10250,0
|
|
20240308,134200,295425470,10250,10250,10250,10250,0
|
|
20240308,134100,295425470,10250,10250,10250,10250,0
|
|
20240308,134000,295425470,10250,10260,10260,10250,400
|
|
20240308,133900,291324550,10280,10280,10280,10280,0
|
|
20240308,133800,291324550,10280,10280,10280,10280,58
|
|
20240308,133700,290728310,10280,10280,10280,10280,0
|
|
20240308,133600,290728310,10280,10280,10280,10280,3
|
|
20240308,133500,290697470,10260,10260,10260,10260,0
|
|
20240308,133400,290697470,10260,10260,10260,10260,0
|
|
20240308,133300,290697470,10260,10260,10260,10260,0
|
|
20240308,133200,290697470,10260,10260,10260,10260,0
|
|
20240308,133100,290697470,10260,10260,10260,10260,0
|
|
20240308,133000,290697470,10260,10260,10260,10260,33
|
|
20240308,132900,290358890,10250,10250,10250,10250,108
|
|
20240308,132800,289251890,10250,10250,10250,10250,85
|
|
20240308,132700,288380640,10250,10250,10250,10250,583
|
|
20240308,132600,282404890,10250,10250,10250,10250,60
|
|
20240308,132500,281789890,10260,10260,10260,10260,229
|
|
20240308,132400,279440350,10260,10260,10260,10260,160
|
|
20240308,132300,277798750,10260,10260,10260,10260,197
|
|
20240308,132200,275777530,10270,10270,10270,10270,586
|
|
20240308,132100,269759310,10270,10270,10270,10270,0
|
|
20240308,132000,269759310,10270,10270,10270,10270,0
|
|
20240308,131900,269759310,10270,10280,10280,10270,202
|
|
20240308,131800,267683760,10270,10270,10270,10270,500
|
|
20240308,131700,262548760,10280,10280,10280,10280,0
|
|
20240308,131600,262548760,10280,10280,10280,10280,50
|
|
20240308,131500,262034760,10280,10280,10280,10280,50
|
|
20240308,131400,261520760,10280,10280,10280,10280,0
|
|
20240308,131300,261520760,10280,10280,10280,10280,0
|
|
20240308,131200,261520760,10280,10280,10280,10280,0
|
|
20240308,131100,261520760,10280,10280,10280,10280,270
|
|
20240308,131000,258745160,10290,10290,10290,10290,0
|
|
20240308,130900,258745160,10290,10290,10290,10290,66
|
|
20240308,130800,258066020,10280,10280,10280,10280,216
|
|
20240308,130700,255845540,10290,10290,10290,10290,0
|
|
20240308,130600,255845540,10290,10290,10290,10290,5
|
|
20240308,130500,255794090,10290,10290,10290,10290,0
|
|
20240308,130400,255794090,10290,10290,10290,10290,0
|
|
20240308,130300,255794090,10290,10300,10300,10290,823
|
|
20240308,130200,247321130,10300,10300,10300,10300,0
|
|
20240308,130100,247321130,10300,10300,10300,10300,0
|
|
20240308,130000,247321130,10300,10300,10300,10300,0
|
|
20240308,125900,247321130,10300,10300,10300,10300,0
|
|
20240308,125800,247321130,10300,10300,10300,10300,0
|
|
20240308,125700,247321130,10300,10300,10300,10300,0
|
|
20240308,125600,247321130,10300,10300,10300,10300,9
|
|
20240308,125500,247228430,10300,10300,10300,10300,0
|
|
20240308,125400,247228430,10300,10300,10300,10300,0
|
|
20240308,125300,247228430,10300,10300,10300,10300,62
|
|
20240308,125200,246589830,10300,10300,10300,10300,0
|
|
20240308,125100,246589830,10300,10300,10300,10300,0
|
|
20240308,125000,246589830,10300,10300,10300,10300,0
|
|
20240308,124900,246589830,10300,10300,10300,10300,0
|
|
20240308,124800,246589830,10300,10300,10300,10300,1
|
|
20240308,124700,246579530,10300,10300,10300,10300,0
|
|
20240308,124600,246579530,10300,10310,10310,10300,1210
|
|
20240308,124500,234109940,10310,10330,10330,10310,742
|
|
20240308,124400,226452330,10330,10330,10330,10330,0
|
|
20240308,124300,226452330,10330,10330,10330,10330,0
|
|
20240308,124200,226452330,10330,10330,10330,10330,0
|
|
20240308,124100,226452330,10330,10330,10330,10330,0
|
|
20240308,124000,226452330,10330,10330,10330,10330,0
|
|
20240308,123900,226452330,10330,10330,10330,10330,0
|
|
20240308,123800,226452330,10330,10330,10330,10330,0
|
|
20240308,123700,226452330,10330,10330,10330,10330,0
|
|
20240308,123600,226452330,10330,10330,10330,10330,0
|
|
20240308,123500,226452330,10330,10330,10330,10330,11
|
|
20240308,123400,226338700,10330,10330,10330,10330,0
|
|
20240308,123300,226338700,10330,10330,10330,10330,0
|
|
20240308,123200,226338700,10330,10330,10330,10330,0
|
|
20240308,123100,226338700,10330,10330,10330,10330,0
|
|
20240308,123000,226338700,10330,10330,10330,10330,22
|
|
20240308,122900,226111440,10330,10330,10330,10330,0
|
|
20240308,122800,226111440,10330,10330,10330,10330,0
|
|
20240308,122700,226111440,10330,10330,10330,10330,0
|
|
20240308,122600,226111440,10330,10330,10330,10330,0
|
|
20240308,122500,226111440,10330,10330,10330,10330,0
|
|
20240308,122400,226111440,10330,10340,10340,10330,571
|
|
20240308,122300,220207310,10330,10330,10330,10330,169
|
|
20240308,122200,218461540,10340,10340,10340,10340,0
|
|
20240308,122100,218461540,10340,10340,10340,10340,0
|
|
20240308,122000,218461540,10340,10340,10340,10340,0
|
|
20240308,121900,218461540,10340,10340,10340,10340,0
|
|
20240308,121800,218461540,10340,10340,10340,10340,0
|
|
20240308,121700,218461540,10340,10340,10340,10340,0
|
|
20240308,121600,218461540,10340,10340,10340,10340,0
|
|
20240308,121500,218461540,10340,10340,10340,10340,0
|
|
20240308,121400,218461540,10340,10340,10340,10340,0
|
|
20240308,121300,218461540,10340,10340,10340,10340,0
|
|
20240308,121200,218461540,10340,10340,10340,10340,0
|
|
20240308,121100,218461540,10340,10340,10340,10340,5
|
|
20240308,121000,218409840,10340,10350,10350,10340,914
|
|
20240308,120900,208958660,10350,10350,10350,10350,0
|
|
20240308,120800,208958660,10350,10350,10350,10350,0
|
|
20240308,120700,208958660,10350,10350,10350,10350,50
|
|
20240308,120600,208441160,10360,10360,10360,10360,0
|
|
20240308,120500,208441160,10360,10360,10360,10360,0
|
|
20240308,120400,208441160,10360,10360,10360,10360,6
|
|
20240308,120300,208379000,10370,10370,10370,10370,0
|
|
20240308,120200,208379000,10370,10370,10370,10370,0
|
|
20240308,120100,208379000,10370,10370,10370,10370,3
|
|
20240308,120000,208347890,10350,10350,10350,10350,0
|
|
20240308,115900,208347890,10350,10350,10350,10350,9
|
|
20240308,115800,208254740,10350,10350,10350,10350,0
|
|
20240308,115700,208254740,10350,10350,10350,10350,0
|
|
20240308,115600,208254740,10350,10350,10350,10350,0
|
|
20240308,115500,208254740,10350,10350,10350,10350,9
|
|
20240308,115400,208161590,10350,10350,10350,10350,0
|
|
20240308,115300,208161590,10350,10350,10350,10350,0
|
|
20240308,115200,208161590,10350,10350,10350,10350,15
|
|
20240308,115100,208006340,10350,10350,10350,10350,0
|
|
20240308,115000,208006340,10350,10350,10350,10350,5
|
|
20240308,114900,207954590,10350,10350,10350,10350,0
|
|
20240308,114800,207954590,10350,10360,10360,10350,74
|
|
20240308,114700,207188000,10360,10360,10360,10360,0
|
|
20240308,114600,207188000,10360,10370,10370,10360,246
|
|
20240308,114500,204637020,10360,10360,10360,10360,5
|
|
20240308,114400,204585220,10360,10360,10360,10360,0
|
|
20240308,114300,204585220,10360,10360,10360,10360,5
|
|
20240308,114200,204533420,10360,10360,10360,10360,0
|
|
20240308,114100,204533420,10360,10360,10360,10360,5
|
|
20240308,114000,204481620,10360,10360,10360,10360,0
|
|
20240308,113900,204481620,10360,10360,10360,10360,4
|
|
20240308,113800,204440180,10360,10360,10360,10360,5
|
|
20240308,113700,204388380,10360,10360,10360,10360,73
|
|
20240308,113600,203632100,10350,10350,10350,10350,5
|
|
20240308,113500,203580350,10350,10350,10350,10350,0
|
|
20240308,113400,203580350,10350,10350,10350,10350,5
|
|
20240308,113300,203528600,10350,10360,10360,10350,32
|
|
20240308,113200,203197120,10360,10360,10360,10360,0
|
|
20240308,113100,203197120,10360,10360,10360,10360,5
|
|
20240308,113000,203145320,10360,10360,10360,10360,7
|
|
20240308,112900,203072800,10360,10360,10360,10360,0
|
|
20240308,112800,203072800,10360,10360,10360,10360,55
|
|
20240308,112700,202503000,10360,10360,10360,10360,5
|
|
20240308,112600,202451200,10360,10350,10360,10350,720
|
|
20240308,112500,194992040,10360,10360,10360,10360,10
|
|
20240308,112400,194888440,10350,10350,10350,10350,5
|
|
20240308,112300,194836690,10360,10360,10360,10360,0
|
|
20240308,112200,194836690,10360,10330,10360,10320,1980
|
|
20240308,112100,174351440,10350,10350,10350,10350,5
|
|
20240308,112000,174299690,10310,10300,10310,10300,323
|
|
20240308,111900,170969610,10300,10300,10300,10300,4
|
|
20240308,111800,170928410,10300,10300,10300,10300,0
|
|
20240308,111700,170928410,10300,10300,10300,10300,85
|
|
20240308,111600,170052910,10300,10300,10300,10300,0
|
|
20240308,111500,170052910,10300,10310,10310,10300,14
|
|
20240308,111400,169908660,10310,10310,10310,10310,134
|
|
20240308,111300,168527120,10290,10290,10290,10290,0
|
|
20240308,111200,168527120,10290,10290,10290,10290,0
|
|
20240308,111100,168527120,10290,10290,10290,10290,168
|
|
20240308,111000,166798400,10290,10290,10290,10290,5
|
|
20240308,110900,166746950,10290,10290,10290,10290,0
|
|
20240308,110800,166746950,10290,10300,10300,10290,29
|
|
20240308,110700,166448340,10300,10300,10300,10300,4
|
|
20240308,110600,166407140,10340,10340,10340,10340,0
|
|
20240308,110500,166407140,10340,10340,10340,10340,1
|
|
20240308,110400,166396800,10280,10350,10350,10280,2745
|
|
20240308,110300,138162540,10360,10330,10360,10330,1025
|
|
20240308,110200,127574200,10300,10300,10300,10300,709
|
|
20240308,110100,120271500,10280,10280,10280,10280,39
|
|
20240308,110000,119870580,10300,10300,10300,10300,0
|
|
20240308,105900,119870580,10300,10300,10300,10300,22
|
|
20240308,105800,119643980,10280,10280,10280,10280,10
|
|
20240308,105700,119541180,10280,10280,10280,10280,0
|
|
20240308,105600,119541180,10280,10280,10280,10280,0
|
|
20240308,105500,119541180,10280,10280,10280,10280,9
|
|
20240308,105400,119448660,10300,10300,10300,10300,0
|
|
20240308,105300,119448660,10300,10300,10300,10300,0
|
|
20240308,105200,119448660,10300,10300,10300,10300,5
|
|
20240308,105100,119397160,10290,10290,10290,10290,5
|
|
20240308,105000,119345710,10290,10290,10290,10290,379
|
|
20240308,104900,115445800,10280,10280,10280,10280,5
|
|
20240308,104800,115394400,10280,10280,10280,10280,5
|
|
20240308,104700,115343000,10290,10290,10290,10290,0
|
|
20240308,104600,115343000,10290,10280,10290,10280,52
|
|
20240308,104500,114807960,10290,10290,10290,10290,6
|
|
20240308,104400,114746220,10280,10280,10280,10280,5
|
|
20240308,104300,114694820,10280,10280,10280,10280,200
|
|
20240308,104200,112638820,10270,10280,10280,10270,7
|
|
20240308,104100,112566910,10270,10270,10270,10270,5
|
|
20240308,104000,112515560,10280,10280,10280,10280,6
|
|
20240308,103900,112453880,10280,10270,10280,10270,51
|
|
20240308,103800,111929640,10280,10280,10280,10280,3
|
|
20240308,103700,111898800,10270,10270,10270,10270,10
|
|
20240308,103600,111796100,10270,10270,10270,10270,0
|
|
20240308,103500,111796100,10270,10280,10280,10270,688
|
|
20240308,103400,104723510,10280,10270,10280,10270,1046
|
|
20240308,103300,93971090,10270,10270,10270,10270,0
|
|
20240308,103200,93971090,10270,10270,10280,10270,99
|
|
20240308,103100,92954310,10270,10270,10270,10270,0
|
|
20240308,103000,92954310,10270,10270,10270,10270,5
|
|
20240308,102900,92902960,10270,10270,10270,10270,395
|
|
20240308,102800,88846310,10270,10270,10270,10270,0
|
|
20240308,102700,88846310,10270,10270,10280,10270,710
|
|
20240308,102600,81554170,10280,10280,10280,10280,144
|
|
20240308,102500,80073850,10280,10280,10280,10270,292
|
|
20240308,102400,77072130,10270,10270,10280,10270,16
|
|
20240308,102300,76907760,10270,10270,10270,10270,709
|
|
20240308,102200,69626330,10270,10270,10270,10270,5
|
|
20240308,102100,69574980,10270,10270,10270,10270,0
|
|
20240308,102000,69574980,10270,10270,10270,10270,5
|
|
20240308,101900,69523630,10270,10270,10270,10270,1
|
|
20240308,101800,69513360,10270,10270,10270,10270,11
|
|
20240308,101700,69400390,10280,10270,10280,10270,101
|
|
20240308,101600,68363110,10270,10270,10270,10270,5
|
|
20240308,101500,68311760,10270,10270,10270,10270,5
|
|
20240308,101400,68260410,10270,10270,10270,10270,0
|
|
20240308,101300,68260410,10270,10280,10280,10270,309
|
|
20240308,101200,65086950,10270,10270,10270,10270,88
|
|
20240308,101100,64183190,10280,10280,10280,10280,0
|
|
20240308,101000,64183190,10280,10280,10280,10280,5
|
|
20240308,100900,64131790,10280,10280,10280,10280,0
|
|
20240308,100800,64131790,10280,10280,10280,10280,151
|
|
20240308,100700,62579510,10290,10290,10290,10290,0
|
|
20240308,100600,62579510,10290,10290,10290,10290,96
|
|
20240308,100500,61591670,10290,10280,10290,10280,12
|
|
20240308,100400,61468270,10280,10280,10280,10280,0
|
|
20240308,100300,61468270,10280,10290,10290,10280,265
|
|
20240308,100200,58743830,10300,10300,10300,10300,0
|
|
20240308,100100,58743830,10300,10290,10300,10290,8
|
|
20240308,100000,58661480,10300,10300,10300,10300,6
|
|
20240308,095900,58599680,10290,10290,10290,10290,31
|
|
20240308,095800,58280690,10280,10280,10280,10280,50
|
|
20240308,095700,57766690,10280,10290,10290,10280,30
|
|
20240308,095600,57458030,10300,10280,10300,10280,41
|
|
20240308,095500,57036390,10290,10290,10290,10290,5
|
|
20240308,095400,56984940,10280,10280,10280,10280,2
|
|
20240308,095300,56964380,10280,10280,10280,10280,0
|
|
20240308,095200,56964380,10280,10280,10280,10280,34
|
|
20240308,095100,56614860,10280,10280,10280,10280,0
|
|
20240308,095000,56614860,10280,10280,10280,10280,71
|
|
20240308,094900,55884980,10280,10300,10300,10280,808
|
|
20240308,094800,47568250,10300,10300,10300,10300,60
|
|
20240308,094700,46950250,10300,10310,10310,10300,260
|
|
20240308,094600,44269760,10310,10310,10310,10310,0
|
|
20240308,094500,44269760,10310,10310,10310,10310,0
|
|
20240308,094400,44269760,10310,10300,10310,10300,11
|
|
20240308,094300,44156450,10290,10300,10300,10290,700
|
|
20240308,094200,36947970,10300,10300,10300,10300,2
|
|
20240308,094100,36927370,10320,10300,10320,10300,9
|
|
20240308,094000,36834610,10300,10300,10310,10300,3
|
|
20240308,093900,36803700,10290,10290,10300,10290,4
|
|
20240308,093800,36762530,10290,10290,10290,10290,55
|
|
20240308,093700,36196580,10300,10290,10300,10290,105
|
|
20240308,093600,35115130,10300,10300,10300,10300,0
|
|
20240308,093500,35115130,10300,10300,10300,10300,460
|
|
20240308,093400,30377130,10300,10300,10300,10300,40
|
|
20240308,093300,29965130,10290,10300,10300,10290,267
|
|
20240308,093200,27215080,10310,10310,10310,10310,236
|
|
20240308,093100,24781920,10300,10300,10300,10300,4
|
|
20240308,093000,24740720,10300,10290,10300,10290,67
|
|
20240308,092900,24050690,10300,10300,10300,10300,29
|
|
20240308,092800,23751990,10290,10290,10290,10290,7
|
|
20240308,092700,23679960,10300,10300,10300,10300,138
|
|
20240308,092600,22258560,10290,10290,10290,10290,7
|
|
20240308,092500,22186530,10290,10300,10300,10290,180
|
|
20240308,092400,20332980,10310,10310,10310,10310,77
|
|
20240308,092300,19539110,10320,10310,10320,10310,143
|
|
20240308,092200,18064580,10300,10300,10300,10300,2
|
|
20240308,092100,18043980,10300,10300,10300,10300,223
|
|
20240308,092000,15747080,10310,10310,10310,10310,125
|
|
20240308,091900,14458330,10310,10310,10310,10310,5
|
|
20240308,091800,14406780,10310,10310,10310,10310,65
|
|
20240308,091700,13736630,10310,10310,10310,10310,0
|
|
20240308,091600,13736630,10310,10310,10310,10310,5
|
|
20240308,091500,13685080,10310,10310,10310,10310,2
|
|
20240308,091400,13664460,10320,10320,10320,10320,168
|
|
20240308,091300,11930700,10320,10320,10320,10320,0
|
|
20240308,091200,11930700,10320,10320,10320,10320,5
|
|
20240308,091100,11879100,10320,10320,10320,10320,5
|
|
20240308,091000,11827500,10320,10330,10330,10320,27
|
|
20240308,090900,11548610,10320,10330,10330,10320,58
|
|
20240308,090800,10949550,10360,10360,10360,10360,20
|
|
20240308,090700,10742350,10360,10360,10360,10360,1
|
|
20240308,090600,10731990,10390,10390,10390,10390,0
|
|
20240308,090500,10731990,10390,10390,10390,10390,1
|
|
20240308,090400,10721600,10390,10390,10390,10390,1
|
|
20240308,090300,10711210,10390,10390,10390,10390,100
|
|
20240308,090200,9672210,10390,10390,10390,10390,1
|
|
20240308,090100,9661820,10350,10350,10350,10350,450
|
|
20240308,090000,5004320,10350,10470,10470,10350,478
|