701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,203800,357357480,10380,10380,10380,10380,667
|
|
20240311,203700,357357480,10380,10380,10380,10380,0
|
|
20240311,203600,357357480,10380,10380,10380,10380,0
|
|
20240311,203500,357357480,10380,10380,10380,10380,0
|
|
20240311,203400,357357480,10380,10380,10380,10380,0
|
|
20240311,203300,357357480,10380,10380,10380,10380,0
|
|
20240311,203200,357357480,10380,10380,10380,10380,0
|
|
20240311,203100,357357480,10380,10380,10380,10380,0
|
|
20240311,203000,357357480,10380,10380,10380,10380,0
|
|
20240311,202900,357357480,10380,10380,10380,10380,0
|
|
20240311,202800,357357480,10380,10380,10380,10380,0
|
|
20240311,202700,357357480,10380,10380,10380,10380,0
|
|
20240311,202600,357357480,10380,10380,10380,10380,0
|
|
20240311,202500,357357480,10380,10380,10380,10380,0
|
|
20240311,202400,357357480,10380,10380,10380,10380,0
|
|
20240311,202300,357357480,10380,10380,10380,10380,0
|
|
20240311,202200,357357480,10380,10380,10380,10380,0
|
|
20240311,202100,357357480,10380,10380,10380,10380,0
|
|
20240311,202000,357357480,10380,10380,10380,10380,0
|
|
20240311,201900,357357480,10380,10380,10380,10380,0
|
|
20240311,201800,357357480,10380,10380,10380,10380,0
|
|
20240311,201700,357357480,10380,10380,10380,10380,0
|
|
20240311,201600,357357480,10380,10380,10380,10380,0
|
|
20240311,201500,357357480,10380,10380,10380,10380,0
|
|
20240311,201400,357357480,10380,10380,10380,10380,0
|
|
20240311,201300,357357480,10380,10380,10380,10380,0
|
|
20240311,201200,357357480,10380,10380,10380,10380,0
|
|
20240311,201100,357357480,10380,10380,10380,10380,0
|
|
20240311,201000,357357480,10380,10380,10380,10380,0
|
|
20240311,200900,357357480,10380,10380,10380,10380,0
|
|
20240311,200800,357357480,10380,10380,10380,10380,667
|
|
20240311,200700,357357480,10380,10380,10380,10380,0
|
|
20240311,200600,357357480,10380,10380,10380,10380,0
|
|
20240311,200500,357357480,10380,10380,10380,10380,0
|
|
20240311,200400,357357480,10380,10380,10380,10380,0
|
|
20240311,200300,357357480,10380,10380,10380,10380,0
|
|
20240311,200200,357357480,10380,10380,10380,10380,0
|
|
20240311,200100,357357480,10380,10380,10380,10380,0
|
|
20240311,200000,357357480,10380,10380,10380,10380,0
|
|
20240311,195900,357357480,10380,10380,10380,10380,0
|
|
20240311,195800,357357480,10380,10380,10380,10380,0
|
|
20240311,195700,357357480,10380,10380,10380,10380,0
|
|
20240311,195600,357357480,10380,10380,10380,10380,0
|
|
20240311,195500,357357480,10380,10380,10380,10380,0
|
|
20240311,195400,357357480,10380,10380,10380,10380,0
|
|
20240311,195300,357357480,10380,10380,10380,10380,0
|
|
20240311,195200,357357480,10380,10380,10380,10380,0
|
|
20240311,195100,357357480,10380,10380,10380,10380,0
|
|
20240311,195000,357357480,10380,10380,10380,10380,0
|
|
20240311,194900,357357480,10380,10380,10380,10380,0
|
|
20240311,194800,357357480,10380,10380,10380,10380,0
|
|
20240311,194700,357357480,10380,10380,10380,10380,0
|
|
20240311,194600,357357480,10380,10380,10380,10380,0
|
|
20240311,194500,357357480,10380,10380,10380,10380,0
|
|
20240311,194400,357357480,10380,10380,10380,10380,0
|
|
20240311,194300,357357480,10380,10380,10380,10380,0
|
|
20240311,194200,357357480,10380,10380,10380,10380,0
|
|
20240311,194100,357357480,10380,10380,10380,10380,0
|
|
20240311,194000,357357480,10380,10380,10380,10380,0
|
|
20240311,193900,357357480,10380,10380,10380,10380,0
|
|
20240311,193800,357357480,10380,10380,10380,10380,667
|
|
20240311,193700,357357480,10380,10380,10380,10380,0
|
|
20240311,193600,357357480,10380,10380,10380,10380,0
|
|
20240311,193500,357357480,10380,10380,10380,10380,0
|
|
20240311,193400,357357480,10380,10380,10380,10380,0
|
|
20240311,193300,357357480,10380,10380,10380,10380,0
|
|
20240311,193200,357357480,10380,10380,10380,10380,0
|
|
20240311,193100,357357480,10380,10380,10380,10380,0
|
|
20240311,193000,357357480,10380,10380,10380,10380,0
|
|
20240311,192900,357357480,10380,10380,10380,10380,0
|
|
20240311,192800,357357480,10380,10380,10380,10380,0
|
|
20240311,192700,357357480,10380,10380,10380,10380,0
|
|
20240311,192600,357357480,10380,10380,10380,10380,0
|
|
20240311,192500,357357480,10380,10380,10380,10380,0
|
|
20240311,192400,357357480,10380,10380,10380,10380,0
|
|
20240311,192300,357357480,10380,10380,10380,10380,0
|
|
20240311,192200,357357480,10380,10380,10380,10380,0
|
|
20240311,192100,357357480,10380,10380,10380,10380,0
|
|
20240311,192000,357357480,10380,10380,10380,10380,0
|
|
20240311,191900,357357480,10380,10380,10380,10380,0
|
|
20240311,191800,357357480,10380,10380,10380,10380,0
|
|
20240311,191700,357357480,10380,10380,10380,10380,0
|
|
20240311,191600,357357480,10380,10380,10380,10380,0
|
|
20240311,191500,357357480,10380,10380,10380,10380,0
|
|
20240311,191400,357357480,10380,10380,10380,10380,0
|
|
20240311,191300,357357480,10380,10380,10380,10380,0
|
|
20240311,191200,357357480,10380,10380,10380,10380,0
|
|
20240311,191100,357357480,10380,10380,10380,10380,0
|
|
20240311,191000,357357480,10380,10380,10380,10380,0
|
|
20240311,190900,357357480,10380,10380,10380,10380,0
|
|
20240311,190800,357357480,10380,10380,10380,10380,667
|
|
20240311,190700,357357480,10380,10380,10380,10380,0
|
|
20240311,190600,357357480,10380,10380,10380,10380,0
|
|
20240311,190500,357357480,10380,10380,10380,10380,0
|
|
20240311,190400,357357480,10380,10380,10380,10380,0
|
|
20240311,190300,357357480,10380,10380,10380,10380,0
|
|
20240311,190200,357357480,10380,10380,10380,10380,0
|
|
20240311,190100,357357480,10380,10380,10380,10380,0
|
|
20240311,190000,357357480,10380,10380,10380,10380,0
|
|
20240311,185900,357357480,10380,10380,10380,10380,0
|
|
20240311,185800,357357480,10380,10380,10380,10380,0
|
|
20240311,185700,357357480,10380,10380,10380,10380,0
|
|
20240311,185600,357357480,10380,10380,10380,10380,0
|
|
20240311,185500,357357480,10380,10380,10380,10380,0
|
|
20240311,185400,357357480,10380,10380,10380,10380,0
|
|
20240311,185300,357357480,10380,10380,10380,10380,0
|
|
20240311,185200,357357480,10380,10380,10380,10380,0
|
|
20240311,185100,357357480,10380,10380,10380,10380,0
|
|
20240311,185000,357357480,10380,10380,10380,10380,0
|
|
20240311,184900,357357480,10380,10380,10380,10380,0
|
|
20240311,184800,357357480,10380,10380,10380,10380,0
|
|
20240311,184700,357357480,10380,10380,10380,10380,0
|
|
20240311,184600,357357480,10380,10380,10380,10380,0
|
|
20240311,184500,357357480,10380,10380,10380,10380,0
|
|
20240311,184400,357357480,10380,10380,10380,10380,0
|
|
20240311,184300,357357480,10380,10380,10380,10380,0
|
|
20240311,184200,357357480,10380,10380,10380,10380,0
|
|
20240311,184100,357357480,10380,10380,10380,10380,0
|
|
20240311,184000,357357480,10380,10380,10380,10380,0
|
|
20240311,183900,357357480,10380,10380,10380,10380,0
|
|
20240311,183800,357357480,10380,10380,10380,10380,667
|
|
20240311,183700,357357480,10380,10380,10380,10380,0
|
|
20240311,183600,357357480,10380,10380,10380,10380,0
|
|
20240311,183500,357357480,10380,10380,10380,10380,0
|
|
20240311,183400,357357480,10380,10380,10380,10380,0
|
|
20240311,183300,357357480,10380,10380,10380,10380,0
|
|
20240311,183200,357357480,10380,10380,10380,10380,0
|
|
20240311,183100,357357480,10380,10380,10380,10380,0
|
|
20240311,183000,357357480,10380,10380,10380,10380,0
|
|
20240311,182900,357357480,10380,10380,10380,10380,0
|
|
20240311,182800,357357480,10380,10380,10380,10380,0
|
|
20240311,182700,357357480,10380,10380,10380,10380,0
|
|
20240311,182600,357357480,10380,10380,10380,10380,0
|
|
20240311,182500,357357480,10380,10380,10380,10380,0
|
|
20240311,182400,357357480,10380,10380,10380,10380,0
|
|
20240311,182300,357357480,10380,10380,10380,10380,0
|
|
20240311,182200,357357480,10380,10380,10380,10380,0
|
|
20240311,182100,357357480,10380,10380,10380,10380,0
|
|
20240311,182000,357357480,10380,10380,10380,10380,0
|
|
20240311,181900,357357480,10380,10380,10380,10380,0
|
|
20240311,181800,357357480,10380,10380,10380,10380,0
|
|
20240311,181700,357357480,10380,10380,10380,10380,0
|
|
20240311,181600,357357480,10380,10380,10380,10380,0
|
|
20240311,181500,357357480,10380,10380,10380,10380,0
|
|
20240311,181400,357357480,10380,10380,10380,10380,0
|
|
20240311,181300,357357480,10380,10380,10380,10380,0
|
|
20240311,181200,357357480,10380,10380,10380,10380,0
|
|
20240311,181100,357357480,10380,10380,10380,10380,0
|
|
20240311,181000,357357480,10380,10380,10380,10380,0
|
|
20240311,180900,357357480,10380,10380,10380,10380,0
|
|
20240311,180800,357357480,10380,10380,10380,10380,667
|
|
20240311,180700,357357480,10380,10380,10380,10380,0
|
|
20240311,180600,357357480,10380,10380,10380,10380,0
|
|
20240311,180500,357357480,10380,10380,10380,10380,0
|
|
20240311,180400,357357480,10380,10380,10380,10380,0
|
|
20240311,180300,357357480,10380,10380,10380,10380,0
|
|
20240311,180200,357357480,10380,10380,10380,10380,0
|
|
20240311,180100,357357480,10380,10380,10380,10380,0
|
|
20240311,180000,357357480,10380,10380,10380,10380,0
|
|
20240311,175900,357357480,10380,10380,10380,10380,0
|
|
20240311,175800,357357480,10380,10380,10380,10380,0
|
|
20240311,175700,357357480,10380,10380,10380,10380,0
|
|
20240311,175600,357357480,10380,10380,10380,10380,0
|
|
20240311,175500,357357480,10380,10380,10380,10380,0
|
|
20240311,175400,357357480,10380,10380,10380,10380,0
|
|
20240311,175300,357357480,10380,10380,10380,10380,0
|
|
20240311,175200,357357480,10380,10380,10380,10380,0
|
|
20240311,175100,357357480,10380,10380,10380,10380,0
|
|
20240311,175000,357357480,10380,10380,10380,10380,0
|
|
20240311,174900,357357480,10380,10380,10380,10380,0
|
|
20240311,174800,357357480,10380,10380,10380,10380,0
|
|
20240311,174700,357357480,10380,10380,10380,10380,0
|
|
20240311,174600,357357480,10380,10380,10380,10380,0
|
|
20240311,174500,357357480,10380,10380,10380,10380,0
|
|
20240311,174400,357357480,10380,10380,10380,10380,0
|
|
20240311,174300,357357480,10380,10380,10380,10380,0
|
|
20240311,174200,357357480,10380,10380,10380,10380,0
|
|
20240311,174100,357357480,10380,10380,10380,10380,0
|
|
20240311,174000,357357480,10380,10380,10380,10380,0
|
|
20240311,173900,357357480,10380,10380,10380,10380,0
|
|
20240311,173800,357357480,10380,10380,10380,10380,667
|
|
20240311,173700,357357480,10380,10380,10380,10380,0
|
|
20240311,173600,357357480,10380,10380,10380,10380,0
|
|
20240311,173500,357357480,10380,10380,10380,10380,0
|
|
20240311,173400,357357480,10380,10380,10380,10380,0
|
|
20240311,173300,357357480,10380,10380,10380,10380,0
|
|
20240311,173200,357357480,10380,10380,10380,10380,0
|
|
20240311,173100,357357480,10380,10380,10380,10380,0
|
|
20240311,173000,357357480,10380,10380,10380,10380,0
|
|
20240311,172900,357357480,10380,10380,10380,10380,0
|
|
20240311,172800,357357480,10380,10380,10380,10380,0
|
|
20240311,172700,357357480,10380,10380,10380,10380,0
|
|
20240311,172600,357357480,10380,10380,10380,10380,0
|
|
20240311,172500,357357480,10380,10380,10380,10380,0
|
|
20240311,172400,357357480,10380,10380,10380,10380,0
|
|
20240311,172300,357357480,10380,10380,10380,10380,0
|
|
20240311,172200,357357480,10380,10380,10380,10380,0
|
|
20240311,172100,357357480,10380,10380,10380,10380,0
|
|
20240311,172000,357357480,10380,10380,10380,10380,0
|
|
20240311,171900,357357480,10380,10380,10380,10380,0
|
|
20240311,171800,357357480,10380,10380,10380,10380,0
|
|
20240311,171700,357357480,10380,10380,10380,10380,0
|
|
20240311,171600,357357480,10380,10380,10380,10380,0
|
|
20240311,171500,357357480,10380,10380,10380,10380,0
|
|
20240311,171400,357357480,10380,10380,10380,10380,0
|
|
20240311,171300,357357480,10380,10380,10380,10380,0
|
|
20240311,171200,357357480,10380,10380,10380,10380,0
|
|
20240311,171100,357357480,10380,10380,10380,10380,0
|
|
20240311,171000,357357480,10380,10380,10380,10380,0
|
|
20240311,170900,357357480,10380,10380,10380,10380,0
|
|
20240311,170800,357357480,10380,10380,10380,10380,667
|
|
20240311,170700,357357480,10380,10380,10380,10380,0
|
|
20240311,170600,357357480,10380,10380,10380,10380,0
|
|
20240311,170500,357357480,10380,10380,10380,10380,0
|
|
20240311,170400,357357480,10380,10380,10380,10380,0
|
|
20240311,170300,357357480,10380,10380,10380,10380,0
|
|
20240311,170200,357357480,10380,10380,10380,10380,0
|
|
20240311,170100,357357480,10380,10380,10380,10380,0
|
|
20240311,170000,357357480,10380,10380,10380,10380,0
|
|
20240311,165900,357357480,10380,10380,10380,10380,0
|
|
20240311,165800,357357480,10380,10380,10380,10380,0
|
|
20240311,165700,357357480,10380,10380,10380,10380,0
|
|
20240311,165600,357357480,10380,10380,10380,10380,0
|
|
20240311,165500,357357480,10380,10380,10380,10380,0
|
|
20240311,165400,357357480,10380,10380,10380,10380,0
|
|
20240311,165300,357357480,10380,10380,10380,10380,0
|
|
20240311,165200,357357480,10380,10380,10380,10380,0
|
|
20240311,165100,357357480,10380,10380,10380,10380,0
|
|
20240311,165000,357357480,10380,10380,10380,10380,0
|
|
20240311,164900,357357480,10380,10380,10380,10380,0
|
|
20240311,164800,357357480,10380,10380,10380,10380,0
|
|
20240311,164700,357357480,10380,10380,10380,10380,0
|
|
20240311,164600,357357480,10380,10380,10380,10380,0
|
|
20240311,164500,357357480,10380,10380,10380,10380,0
|
|
20240311,164400,357357480,10380,10380,10380,10380,0
|
|
20240311,164300,357357480,10380,10380,10380,10380,0
|
|
20240311,164200,357357480,10380,10380,10380,10380,0
|
|
20240311,164100,357357480,10380,10380,10380,10380,0
|
|
20240311,164000,357357480,10380,10380,10380,10380,0
|
|
20240311,163900,357357480,10380,10380,10380,10380,0
|
|
20240311,163800,357357480,10380,10380,10380,10380,667
|
|
20240311,163700,357357480,10380,10380,10380,10380,0
|
|
20240311,163600,357357480,10380,10380,10380,10380,0
|
|
20240311,163500,357357480,10380,10380,10380,10380,0
|
|
20240311,163400,357357480,10380,10380,10380,10380,0
|
|
20240311,163300,357357480,10380,10380,10380,10380,0
|
|
20240311,163200,357357480,10380,10380,10380,10380,0
|
|
20240311,163100,357357480,10380,10380,10380,10380,0
|
|
20240311,163000,357357480,10380,10380,10380,10380,0
|
|
20240311,162900,357357480,10380,10380,10380,10380,0
|
|
20240311,162800,357357480,10380,10380,10380,10380,0
|
|
20240311,162700,357357480,10380,10380,10380,10380,0
|
|
20240311,162600,357357480,10380,10380,10380,10380,0
|
|
20240311,162500,357357480,10380,10380,10380,10380,0
|
|
20240311,162400,357357480,10380,10380,10380,10380,0
|
|
20240311,162300,357357480,10380,10380,10380,10380,0
|
|
20240311,162200,357357480,10380,10380,10380,10380,0
|
|
20240311,162100,357357480,10380,10380,10380,10380,0
|
|
20240311,162000,357357480,10380,10380,10380,10380,0
|
|
20240311,161900,357357480,10380,10380,10380,10380,0
|
|
20240311,161800,357357480,10380,10380,10380,10380,0
|
|
20240311,161700,357357480,10380,10380,10380,10380,0
|
|
20240311,161600,357357480,10380,10380,10380,10380,0
|
|
20240311,161500,357357480,10380,10380,10380,10380,0
|
|
20240311,161400,357357480,10380,10380,10380,10380,0
|
|
20240311,161300,357357480,10380,10380,10380,10380,0
|
|
20240311,161200,357357480,10380,10380,10380,10380,0
|
|
20240311,161100,357357480,10380,10380,10380,10380,0
|
|
20240311,161000,357357480,10380,10380,10380,10380,0
|
|
20240311,160900,357357480,10380,10380,10380,10380,0
|
|
20240311,160800,357357480,10380,10380,10380,10380,667
|
|
20240311,160700,357357480,10380,10380,10380,10380,0
|
|
20240311,160600,357357480,10380,10380,10380,10380,0
|
|
20240311,160500,357357480,10380,10380,10380,10380,0
|
|
20240311,160400,357357480,10380,10380,10380,10380,0
|
|
20240311,160300,357357480,10380,10380,10380,10380,0
|
|
20240311,160200,357357480,10380,10380,10380,10380,0
|
|
20240311,160100,357357480,10380,10380,10380,10380,0
|
|
20240311,160000,357357480,10380,10380,10380,10380,0
|
|
20240311,155900,357357480,10380,10380,10380,10380,0
|
|
20240311,155800,357357480,10380,10380,10380,10380,0
|
|
20240311,155700,357357480,10380,10380,10380,10380,0
|
|
20240311,155600,357357480,10380,10380,10380,10380,0
|
|
20240311,155500,357357480,10380,10380,10380,10380,0
|
|
20240311,155400,357357480,10380,10380,10380,10380,0
|
|
20240311,155300,357357480,10380,10380,10380,10380,0
|
|
20240311,155200,357357480,10380,10380,10380,10380,0
|
|
20240311,155100,357357480,10380,10380,10380,10380,0
|
|
20240311,155000,357357480,10380,10380,10380,10380,0
|
|
20240311,154900,357357480,10380,10380,10380,10380,0
|
|
20240311,154800,357357480,10380,10380,10380,10380,0
|
|
20240311,154700,357357480,10380,10380,10380,10380,0
|
|
20240311,154600,357357480,10380,10380,10380,10380,0
|
|
20240311,154500,357357480,10380,10380,10380,10380,0
|
|
20240311,154400,357357480,10380,10380,10380,10380,0
|
|
20240311,154300,357357480,10380,10380,10380,10380,0
|
|
20240311,154200,357357480,10380,10380,10380,10380,0
|
|
20240311,154100,357357480,10380,10380,10380,10380,0
|
|
20240311,154000,357357480,10380,10380,10380,10380,0
|
|
20240311,153900,357357480,10380,10380,10380,10380,0
|
|
20240311,153800,357357480,10380,10380,10380,10380,667
|
|
20240311,153700,357357480,10380,10380,10380,10380,0
|
|
20240311,153600,357357480,10380,10380,10380,10380,0
|
|
20240311,153500,357357480,10380,10380,10380,10380,0
|
|
20240311,153400,357357480,10380,10380,10380,10380,0
|
|
20240311,153300,357357480,10380,10380,10380,10380,0
|
|
20240311,153200,357357480,10380,10380,10380,10380,0
|
|
20240311,153100,357357480,10380,10380,10380,10380,0
|
|
20240311,153000,357357480,10380,10380,10380,10380,667
|
|
20240311,152900,350434020,10390,10390,10390,10390,0
|
|
20240311,152800,350434020,10390,10390,10390,10390,0
|
|
20240311,152700,350434020,10390,10390,10390,10390,0
|
|
20240311,152600,350434020,10390,10390,10390,10390,0
|
|
20240311,152500,350434020,10390,10390,10390,10390,0
|
|
20240311,152400,350434020,10390,10390,10390,10390,0
|
|
20240311,152300,350434020,10390,10390,10390,10390,0
|
|
20240311,152200,350434020,10390,10390,10390,10390,0
|
|
20240311,152100,350434020,10390,10390,10390,10390,0
|
|
20240311,152000,350434020,10390,10390,10390,10390,0
|
|
20240311,151900,350434020,10390,10390,10390,10390,0
|
|
20240311,151800,350434020,10390,10390,10390,10390,0
|
|
20240311,151700,350434020,10390,10380,10390,10380,101
|
|
20240311,151600,349385140,10340,10380,10380,10340,252
|
|
20240311,151500,346773040,10340,10340,10340,10340,0
|
|
20240311,151400,346773040,10340,10340,10340,10340,84
|
|
20240311,151300,345904480,10340,10340,10340,10340,16
|
|
20240311,151200,345739040,10340,10340,10340,10340,68
|
|
20240311,151100,345035920,10340,10370,10370,10340,1050
|
|
20240311,151000,334178350,10380,10370,10380,10370,99
|
|
20240311,150900,333150740,10380,10390,10390,10380,66
|
|
20240311,150800,332465500,10390,10390,10390,10390,373
|
|
20240311,150700,328590030,10390,10390,10390,10390,16
|
|
20240311,150600,328423790,10390,10390,10400,10390,160
|
|
20240311,150500,326761230,10390,10400,10400,10390,66
|
|
20240311,150400,326075190,10400,10400,10400,10400,95
|
|
20240311,150300,325087190,10390,10390,10390,10390,130
|
|
20240311,150200,323736490,10390,10390,10390,10390,27
|
|
20240311,150100,323455960,10370,10370,10370,10370,0
|
|
20240311,150000,323455960,10370,10390,10390,10370,235
|
|
20240311,145900,321016310,10390,10390,10400,10390,157
|
|
20240311,145800,319384420,10390,10400,10400,10390,47
|
|
20240311,145700,318895710,10400,10400,10400,10400,0
|
|
20240311,145600,318895710,10400,10400,10400,10400,38
|
|
20240311,145500,318500510,10380,10380,10380,10380,66
|
|
20240311,145400,317815430,10380,10370,10380,10370,121
|
|
20240311,145300,316560120,10370,10370,10370,10370,5
|
|
20240311,145200,316508270,10370,10370,10370,10370,108
|
|
20240311,145100,315388310,10370,10370,10370,10370,15
|
|
20240311,145000,315232760,10370,10370,10370,10350,147
|
|
20240311,144900,313708740,10370,10370,10370,10370,0
|
|
20240311,144800,313708740,10370,10370,10370,10370,117
|
|
20240311,144700,312495450,10370,10370,10370,10370,65
|
|
20240311,144600,311821400,10380,10390,10390,10370,448
|
|
20240311,144500,307173800,10380,10410,10410,10380,259
|
|
20240311,144400,304483430,10410,10430,10430,10370,1004
|
|
20240311,144300,294055890,10430,10430,10430,10430,133
|
|
20240311,144200,292668700,10430,10430,10430,10430,0
|
|
20240311,144100,292668700,10430,10430,10430,10430,101
|
|
20240311,144000,291615270,10430,10420,10430,10420,70
|
|
20240311,143900,290885370,10420,10420,10420,10420,157
|
|
20240311,143800,289249430,10420,10420,10420,10420,0
|
|
20240311,143700,289249430,10420,10410,10420,10410,97
|
|
20240311,143600,288238760,10410,10410,10420,10410,68
|
|
20240311,143500,287530270,10410,10420,10420,10400,127
|
|
20240311,143400,286207720,10410,10410,10410,10410,6
|
|
20240311,143300,286145260,10410,10400,10420,10400,76
|
|
20240311,143200,285353660,10400,10400,10410,10400,83
|
|
20240311,143100,284489690,10400,10400,10410,10400,91
|
|
20240311,143000,283542460,10400,10400,10400,10400,5
|
|
20240311,142900,283490460,10400,10400,10410,10400,143
|
|
20240311,142800,282001910,10400,10400,10400,10400,15
|
|
20240311,142700,281845910,10400,10400,10410,10400,75
|
|
20240311,142600,281065660,10420,10410,10420,10410,16
|
|
20240311,142500,280899020,10420,10420,10430,10410,170
|
|
20240311,142400,279127290,10420,10420,10430,10420,57
|
|
20240311,142300,278532850,10420,10420,10430,10420,139
|
|
20240311,142200,277083180,10420,10420,10420,10420,6
|
|
20240311,142100,277020660,10420,10410,10430,10410,123
|
|
20240311,142000,275739220,10410,10410,10410,10410,46
|
|
20240311,141900,275260360,10410,10410,10410,10410,57
|
|
20240311,141800,274666990,10410,10410,10410,10410,70
|
|
20240311,141700,273938290,10410,10410,10410,10410,61
|
|
20240311,141600,273303280,10410,10410,10410,10410,0
|
|
20240311,141500,273303280,10410,10400,10410,10380,78
|
|
20240311,141400,272492100,10410,10410,10410,10410,136
|
|
20240311,141300,271076340,10410,10410,10410,10410,83
|
|
20240311,141200,270212310,10410,10410,10410,10410,80
|
|
20240311,141100,269379510,10400,10400,10400,10400,70
|
|
20240311,141000,268651510,10410,10400,10410,10400,66
|
|
20240311,140900,267964600,10400,10400,10400,10400,69
|
|
20240311,140800,267247000,10400,10400,10400,10400,93
|
|
20240311,140700,266279800,10400,10400,10400,10400,16
|
|
20240311,140600,266113400,10400,10400,10400,10400,85
|
|
20240311,140500,265229400,10400,10400,10400,10400,50
|
|
20240311,140400,264709400,10400,10400,10400,10400,125
|
|
20240311,140300,263409400,10400,10400,10400,10400,16
|
|
20240311,140200,263243000,10400,10390,10400,10390,96
|
|
20240311,140100,262245060,10390,10390,10390,10390,50
|
|
20240311,140000,261725560,10390,10390,10390,10390,113
|
|
20240311,135900,260551490,10390,10390,10390,10390,33
|
|
20240311,135800,260208620,10390,10400,10400,10390,140
|
|
20240311,135700,258753700,10400,10400,10400,10400,50
|
|
20240311,135600,258233700,10400,10390,10400,10390,46
|
|
20240311,135500,257755330,10400,10400,10400,10390,114
|
|
20240311,135400,256569740,10400,10380,10400,10380,18
|
|
20240311,135300,256382570,10380,10410,10410,10380,103
|
|
20240311,135200,255310730,10410,10410,10420,10410,47
|
|
20240311,135100,254821250,10420,10410,10420,10410,55
|
|
20240311,135000,254248200,10410,10410,10430,10410,88
|
|
20240311,134900,253330960,10410,10410,10420,10410,56
|
|
20240311,134800,252747500,10420,10410,10420,10410,35
|
|
20240311,134700,252382950,10420,10420,10420,10410,83
|
|
20240311,134600,251518100,10430,10430,10430,10430,176
|
|
20240311,134500,249682420,10430,10430,10430,10430,50
|
|
20240311,134400,249160920,10430,10420,10430,10420,107
|
|
20240311,134300,248045480,10430,10430,10430,10430,130
|
|
20240311,134200,246689580,10420,10420,10430,10420,53
|
|
20240311,134100,246137310,10410,10420,10420,10410,81
|
|
20240311,134000,245293310,10420,10410,10420,10410,32
|
|
20240311,133900,244959880,10420,10410,10420,10410,64
|
|
20240311,133800,244293630,10400,10400,10400,10400,39
|
|
20240311,133700,243888030,10400,10400,10400,10390,89
|
|
20240311,133600,242962440,10400,10390,10400,10390,31
|
|
20240311,133500,242640140,10390,10390,10400,10390,193
|
|
20240311,133400,240633920,10400,10390,10400,10390,54
|
|
20240311,133300,240072360,10390,10390,10390,10380,127
|
|
20240311,133200,238752910,10380,10380,10380,10380,3
|
|
20240311,133100,238721770,10390,10370,10390,10370,22
|
|
20240311,133000,238493230,10370,10370,10380,10370,80
|
|
20240311,132900,237663030,10370,10370,10370,10370,1
|
|
20240311,132800,237652660,10380,10380,10380,10380,23
|
|
20240311,132700,237413920,10390,10410,10410,10390,206
|
|
20240311,132600,235270560,10410,10400,10410,10400,29
|
|
20240311,132500,234968950,10400,10420,10420,10400,151
|
|
20240311,132400,233397630,10410,10410,10410,10410,40
|
|
20240311,132300,232981230,10400,10420,10420,10400,104
|
|
20240311,132200,231897780,10420,10410,10420,10410,127
|
|
20240311,132100,230574710,10410,10410,10410,10410,84
|
|
20240311,132000,229700270,10420,10420,10420,10410,191
|
|
20240311,131900,227710130,10420,10380,10430,10380,1332
|
|
20240311,131800,213857980,10370,10350,10370,10350,744
|
|
20240311,131700,206152320,10340,10340,10350,10340,443
|
|
20240311,131600,201571410,10330,10320,10330,10320,280
|
|
20240311,131500,198679420,10330,10320,10330,10320,123
|
|
20240311,131400,197408920,10340,10340,10350,10340,214
|
|
20240311,131300,195194750,10310,10300,10310,10300,1087
|
|
20240311,131200,183987980,10300,10290,10300,10290,86
|
|
20240311,131100,183102580,10290,10270,10290,10270,159
|
|
20240311,131000,181468360,10270,10270,10270,10270,40
|
|
20240311,130900,181057560,10270,10270,10270,10270,34
|
|
20240311,130800,180708380,10270,10270,10270,10270,60
|
|
20240311,130700,180092180,10250,10250,10250,10250,215
|
|
20240311,130600,177888430,10250,10240,10250,10240,80
|
|
20240311,130500,177068930,10230,10230,10230,10230,11
|
|
20240311,130400,176956400,10230,10220,10230,10220,82
|
|
20240311,130300,176117850,10220,10220,10220,10220,0
|
|
20240311,130200,176117850,10220,10220,10220,10220,113
|
|
20240311,130100,174962990,10190,10190,10190,10190,0
|
|
20240311,130000,174962990,10190,10190,10190,10190,0
|
|
20240311,125900,174962990,10190,10190,10190,10190,199
|
|
20240311,125800,172935180,10180,10180,10180,10180,0
|
|
20240311,125700,172935180,10180,10180,10180,10180,0
|
|
20240311,125600,172935180,10180,10180,10180,10180,100
|
|
20240311,125500,171917180,10190,10190,10190,10190,0
|
|
20240311,125400,171917180,10190,10190,10190,10190,50
|
|
20240311,125300,171407680,10190,10190,10190,10190,0
|
|
20240311,125200,171407680,10190,10190,10190,10190,40
|
|
20240311,125100,171000080,10190,10190,10190,10190,8
|
|
20240311,125000,170918560,10190,10190,10190,10190,3
|
|
20240311,124900,170887990,10190,10190,10190,10190,7
|
|
20240311,124800,170816660,10190,10190,10190,10190,3
|
|
20240311,124700,170786090,10190,10190,10190,10190,18
|
|
20240311,124600,170602670,10190,10190,10190,10190,3
|
|
20240311,124500,170572100,10190,10190,10190,10190,5
|
|
20240311,124400,170521150,10190,10190,10190,10190,0
|
|
20240311,124300,170521150,10190,10190,10190,10190,0
|
|
20240311,124200,170521150,10190,10190,10190,10190,5
|
|
20240311,124100,170470200,10190,10190,10190,10190,0
|
|
20240311,124000,170470200,10190,10190,10190,10190,0
|
|
20240311,123900,170470200,10190,10190,10190,10190,0
|
|
20240311,123800,170470200,10190,10190,10190,10190,1
|
|
20240311,123700,170460010,10180,10180,10180,10180,10
|
|
20240311,123600,170358210,10190,10190,10190,10190,0
|
|
20240311,123500,170358210,10190,10190,10190,10190,0
|
|
20240311,123400,170358210,10190,10190,10190,10190,0
|
|
20240311,123300,170358210,10190,10190,10190,10190,0
|
|
20240311,123200,170358210,10190,10190,10190,10190,0
|
|
20240311,123100,170358210,10190,10190,10190,10190,9
|
|
20240311,123000,170266500,10190,10190,10190,10190,0
|
|
20240311,122900,170266500,10190,10190,10190,10190,0
|
|
20240311,122800,170266500,10190,10190,10190,10190,0
|
|
20240311,122700,170266500,10190,10190,10190,10190,0
|
|
20240311,122600,170266500,10190,10190,10190,10190,3
|
|
20240311,122500,170235930,10190,10190,10190,10180,111
|
|
20240311,122400,169105860,10190,10190,10190,10190,4
|
|
20240311,122300,169065100,10190,10190,10190,10190,70
|
|
20240311,122200,168351800,10180,10180,10180,10180,0
|
|
20240311,122100,168351800,10180,10180,10180,10180,67
|
|
20240311,122000,167669740,10190,10190,10190,10190,5
|
|
20240311,121900,167618790,10190,10190,10190,10190,2
|
|
20240311,121800,167598410,10190,10190,10190,10190,0
|
|
20240311,121700,167598410,10190,10190,10190,10190,0
|
|
20240311,121600,167598410,10190,10190,10190,10190,0
|
|
20240311,121500,167598410,10190,10190,10190,10190,255
|
|
20240311,121400,164999960,10200,10200,10200,10200,177
|
|
20240311,121300,163194560,10220,10220,10220,10220,0
|
|
20240311,121200,163194560,10220,10220,10220,10220,0
|
|
20240311,121100,163194560,10220,10220,10220,10220,0
|
|
20240311,121000,163194560,10220,10220,10220,10220,0
|
|
20240311,120900,163194560,10220,10220,10220,10220,0
|
|
20240311,120800,163194560,10220,10220,10220,10220,0
|
|
20240311,120700,163194560,10220,10200,10220,10200,362
|
|
20240311,120600,159494980,10200,10200,10200,10200,0
|
|
20240311,120500,159494980,10200,10200,10200,10200,0
|
|
20240311,120400,159494980,10200,10200,10200,10200,0
|
|
20240311,120300,159494980,10200,10200,10200,10200,0
|
|
20240311,120200,159494980,10200,10200,10200,10200,0
|
|
20240311,120100,159494980,10200,10200,10200,10200,6
|
|
20240311,120000,159433780,10200,10190,10200,10190,105
|
|
20240311,115900,158362920,10190,10190,10190,10190,0
|
|
20240311,115800,158362920,10190,10190,10190,10190,20
|
|
20240311,115700,158159120,10190,10190,10190,10190,0
|
|
20240311,115600,158159120,10190,10190,10190,10190,0
|
|
20240311,115500,158159120,10190,10190,10190,10190,0
|
|
20240311,115400,158159120,10190,10190,10190,10190,0
|
|
20240311,115300,158159120,10190,10190,10190,10190,0
|
|
20240311,115200,158159120,10190,10190,10190,10190,0
|
|
20240311,115100,158159120,10190,10190,10190,10190,0
|
|
20240311,115000,158159120,10190,10190,10190,10190,1
|
|
20240311,114900,158148930,10190,10190,10190,10190,0
|
|
20240311,114800,158148930,10190,10190,10190,10190,0
|
|
20240311,114700,158148930,10190,10190,10190,10190,0
|
|
20240311,114600,158148930,10190,10190,10190,10190,1
|
|
20240311,114500,158138740,10220,10220,10220,10220,0
|
|
20240311,114400,158138740,10220,10220,10220,10220,0
|
|
20240311,114300,158138740,10220,10220,10220,10220,0
|
|
20240311,114200,158138740,10220,10220,10220,10220,0
|
|
20240311,114100,158138740,10220,10220,10220,10220,0
|
|
20240311,114000,158138740,10220,10220,10220,10220,0
|
|
20240311,113900,158138740,10220,10220,10220,10220,0
|
|
20240311,113800,158138740,10220,10220,10220,10220,0
|
|
20240311,113700,158138740,10220,10220,10220,10220,0
|
|
20240311,113600,158138740,10220,10200,10220,10200,100
|
|
20240311,113500,157117440,10170,10170,10170,10170,3
|
|
20240311,113400,157086930,10200,10180,10200,10180,119
|
|
20240311,113300,155875130,10180,10180,10180,10180,101
|
|
20240311,113200,154846950,10200,10200,10200,10200,1
|
|
20240311,113100,154836750,10200,10200,10200,10200,186
|
|
20240311,113000,152939550,10180,10180,10180,10180,186
|
|
20240311,112900,151046070,10180,10180,10180,10180,8
|
|
20240311,112800,150964630,10180,10180,10180,10180,0
|
|
20240311,112700,150964630,10180,10190,10190,10180,1150
|
|
20240311,112600,139252420,10200,10200,10200,10200,0
|
|
20240311,112500,139252420,10200,10200,10200,10200,0
|
|
20240311,112400,139252420,10200,10200,10200,10200,1
|
|
20240311,112300,139242220,10200,10200,10200,10200,30
|
|
20240311,112200,138936220,10200,10210,10210,10200,290
|
|
20240311,112100,135978210,10200,10200,10200,10200,20
|
|
20240311,112000,135774210,10200,10200,10200,10200,0
|
|
20240311,111900,135774210,10200,10200,10200,10200,0
|
|
20240311,111800,135774210,10200,10200,10200,10200,0
|
|
20240311,111700,135774210,10200,10200,10200,10200,0
|
|
20240311,111600,135774210,10200,10200,10200,10200,0
|
|
20240311,111500,135774210,10200,10210,10210,10200,7
|
|
20240311,111400,135702800,10210,10210,10210,10210,0
|
|
20240311,111300,135702800,10210,10210,10210,10210,0
|
|
20240311,111200,135702800,10210,10210,10210,10210,0
|
|
20240311,111100,135702800,10210,10210,10210,10210,82
|
|
20240311,111000,134865580,10220,10220,10220,10220,0
|
|
20240311,110900,134865580,10220,10220,10220,10220,0
|
|
20240311,110800,134865580,10220,10220,10220,10220,0
|
|
20240311,110700,134865580,10220,10220,10220,10220,0
|
|
20240311,110600,134865580,10220,10220,10220,10220,1
|
|
20240311,110500,134855360,10210,10210,10210,10210,0
|
|
20240311,110400,134855360,10210,10210,10210,10210,81
|
|
20240311,110300,134028350,10210,10210,10210,10210,0
|
|
20240311,110200,134028350,10210,10210,10210,10210,0
|
|
20240311,110100,134028350,10210,10210,10210,10210,0
|
|
20240311,110000,134028350,10210,10210,10210,10210,0
|
|
20240311,105900,134028350,10210,10210,10210,10210,0
|
|
20240311,105800,134028350,10210,10200,10210,10200,55
|
|
20240311,105700,133466870,10210,10210,10210,10210,0
|
|
20240311,105600,133466870,10210,10210,10210,10210,0
|
|
20240311,105500,133466870,10210,10210,10210,10210,0
|
|
20240311,105400,133466870,10210,10210,10210,10210,1
|
|
20240311,105300,133456660,10210,10210,10210,10210,0
|
|
20240311,105200,133456660,10210,10210,10210,10210,0
|
|
20240311,105100,133456660,10210,10210,10210,10210,1
|
|
20240311,105000,133446450,10220,10220,10220,10220,0
|
|
20240311,104900,133446450,10220,10220,10220,10220,0
|
|
20240311,104800,133446450,10220,10220,10220,10220,0
|
|
20240311,104700,133446450,10220,10220,10220,10220,0
|
|
20240311,104600,133446450,10220,10220,10220,10220,0
|
|
20240311,104500,133446450,10220,10220,10220,10220,0
|
|
20240311,104400,133446450,10220,10220,10220,10220,0
|
|
20240311,104300,133446450,10220,10220,10220,10220,0
|
|
20240311,104200,133446450,10220,10220,10220,10220,0
|
|
20240311,104100,133446450,10220,10220,10220,10220,1
|
|
20240311,104000,133436230,10190,10190,10190,10190,0
|
|
20240311,103900,133436230,10190,10190,10190,10190,0
|
|
20240311,103800,133436230,10190,10190,10190,10190,0
|
|
20240311,103700,133436230,10190,10190,10190,10190,0
|
|
20240311,103600,133436230,10190,10190,10190,10190,0
|
|
20240311,103500,133436230,10190,10190,10190,10190,0
|
|
20240311,103400,133436230,10190,10190,10190,10190,100
|
|
20240311,103300,132417230,10190,10200,10200,10190,67
|
|
20240311,103200,131734490,10190,10190,10190,10190,0
|
|
20240311,103100,131734490,10190,10190,10190,10190,0
|
|
20240311,103000,131734490,10190,10190,10190,10190,305
|
|
20240311,102900,128626540,10190,10190,10190,10190,0
|
|
20240311,102800,128626540,10190,10200,10200,10190,69
|
|
20240311,102700,127923330,10180,10180,10180,10180,0
|
|
20240311,102600,127923330,10180,10180,10180,10180,0
|
|
20240311,102500,127923330,10180,10180,10180,10180,6
|
|
20240311,102400,127862250,10180,10190,10190,10180,11
|
|
20240311,102300,127750170,10190,10190,10190,10190,90
|
|
20240311,102200,126833070,10180,10180,10180,10180,0
|
|
20240311,102100,126833070,10180,10180,10180,10180,0
|
|
20240311,102000,126833070,10180,10180,10180,10180,214
|
|
20240311,101900,124654550,10190,10210,10210,10190,2041
|
|
20240311,101800,103821410,10200,10200,10200,10200,10
|
|
20240311,101700,103719410,10210,10210,10210,10210,0
|
|
20240311,101600,103719410,10210,10210,10210,10210,30
|
|
20240311,101500,103413110,10210,10210,10210,10210,248
|
|
20240311,101400,100881030,10210,10210,10210,10210,2
|
|
20240311,101300,100860610,10220,10220,10220,10220,18
|
|
20240311,101200,100676650,10210,10210,10210,10210,38
|
|
20240311,101100,100288670,10210,10210,10210,10210,0
|
|
20240311,101000,100288670,10210,10210,10210,10210,1
|
|
20240311,100900,100278460,10190,10190,10190,10190,0
|
|
20240311,100800,100278460,10190,10190,10190,10190,0
|
|
20240311,100700,100278460,10190,10190,10190,10190,3
|
|
20240311,100600,100247890,10190,10190,10190,10190,0
|
|
20240311,100500,100247890,10190,10190,10190,10190,0
|
|
20240311,100400,100247890,10190,10190,10190,10190,0
|
|
20240311,100300,100247890,10190,10190,10190,10190,265
|
|
20240311,100200,97547540,10190,10190,10190,10190,76
|
|
20240311,100100,96773100,10200,10200,10200,10200,0
|
|
20240311,100000,96773100,10200,10200,10200,10200,7
|
|
20240311,095900,96701700,10190,10190,10190,10190,1
|
|
20240311,095800,96691510,10200,10200,10200,10200,0
|
|
20240311,095700,96691510,10200,10200,10200,10200,10
|
|
20240311,095600,96589510,10200,10200,10200,10200,46
|
|
20240311,095500,96120310,10210,10210,10210,10210,0
|
|
20240311,095400,96120310,10210,10210,10210,10210,0
|
|
20240311,095300,96120310,10210,10210,10210,10210,1
|
|
20240311,095200,96110100,10210,10200,10210,10200,13
|
|
20240311,095100,95977480,10200,10200,10200,10200,141
|
|
20240311,095000,94539280,10200,10200,10200,10200,0
|
|
20240311,094900,94539280,10200,10200,10200,10200,0
|
|
20240311,094800,94539280,10200,10200,10200,10200,12
|
|
20240311,094700,94416880,10200,10190,10200,10180,22
|
|
20240311,094600,94192840,10210,10210,10210,10210,9
|
|
20240311,094500,94100950,10210,10210,10260,10210,5
|
|
20240311,094400,94049850,10200,10200,10200,10200,0
|
|
20240311,094300,94049850,10200,10180,10260,10180,18
|
|
20240311,094200,93865830,10190,10190,10190,10190,18
|
|
20240311,094100,93682410,10190,10190,10190,10190,0
|
|
20240311,094000,93682410,10190,10190,10190,10190,26
|
|
20240311,093900,93417470,10190,10190,10190,10190,0
|
|
20240311,093800,93417470,10190,10190,10190,10190,0
|
|
20240311,093700,93417470,10190,10200,10200,10190,105
|
|
20240311,093600,92346500,10200,10200,10200,10200,3
|
|
20240311,093500,92315900,10200,10200,10200,10200,0
|
|
20240311,093400,92315900,10200,10200,10200,10200,100
|
|
20240311,093300,91295900,10200,10200,10200,10200,349
|
|
20240311,093200,87736100,10220,10220,10220,10220,0
|
|
20240311,093100,87736100,10220,10220,10220,10220,0
|
|
20240311,093000,87736100,10220,10210,10260,10200,302
|
|
20240311,092900,84644020,10260,10260,10260,10220,12
|
|
20240311,092800,84521300,10200,10220,10220,10200,2024
|
|
20240311,092700,63875830,10200,10200,10200,10200,0
|
|
20240311,092600,63875830,10200,10200,10200,10200,0
|
|
20240311,092500,63875830,10200,10200,10200,10200,222
|
|
20240311,092400,61611430,10180,10180,10180,10180,310
|
|
20240311,092300,58455630,10180,10180,10180,10180,66
|
|
20240311,092200,57783750,10220,10190,10220,10190,100
|
|
20240311,092100,56764660,10190,10200,10200,10190,2500
|
|
20240311,092000,31289100,10210,10210,10210,10210,23
|
|
20240311,091900,31054270,10220,10220,10220,10220,0
|
|
20240311,091800,31054270,10220,10220,10220,10220,4
|
|
20240311,091700,31013390,10210,10210,10210,10210,37
|
|
20240311,091600,30635620,10220,10220,10220,10220,0
|
|
20240311,091500,30635620,10220,10220,10220,10220,10
|
|
20240311,091400,30533420,10210,10210,10210,10210,4
|
|
20240311,091300,30492580,10230,10210,10230,10210,6
|
|
20240311,091200,30431280,10210,10210,10210,10210,112
|
|
20240311,091100,29287760,10250,10210,10250,10210,15
|
|
20240311,091000,29134490,10250,10210,10250,10190,77
|
|
20240311,090900,28348100,10270,10270,10270,10270,0
|
|
20240311,090800,28348100,10270,10260,10270,10260,2
|
|
20240311,090700,28327570,10290,10250,10290,10250,31
|
|
20240311,090600,28009780,10290,10290,10290,10290,1
|
|
20240311,090500,27999490,10290,10290,10290,10290,20
|
|
20240311,090400,27793690,10180,10190,10290,10180,273
|
|
20240311,090300,25011620,10300,10300,10300,10300,0
|
|
20240311,090200,25011620,10300,10210,10300,10210,2
|
|
20240311,090100,24991110,10360,10310,10360,10310,2
|
|
20240311,090000,24970440,10270,10150,10270,10150,2460
|