702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203900,350853900,10080,10080,10080,10080,275
|
|
20240321,203800,350853900,10080,10080,10080,10080,0
|
|
20240321,203700,350853900,10080,10080,10080,10080,0
|
|
20240321,203600,350853900,10080,10080,10080,10080,0
|
|
20240321,203500,350853900,10080,10080,10080,10080,0
|
|
20240321,203400,350853900,10080,10080,10080,10080,0
|
|
20240321,203300,350853900,10080,10080,10080,10080,0
|
|
20240321,203200,350853900,10080,10080,10080,10080,0
|
|
20240321,203100,350853900,10080,10080,10080,10080,0
|
|
20240321,203000,350853900,10080,10080,10080,10080,0
|
|
20240321,202900,350853900,10080,10080,10080,10080,0
|
|
20240321,202800,350853900,10080,10080,10080,10080,0
|
|
20240321,202700,350853900,10080,10080,10080,10080,0
|
|
20240321,202600,350853900,10080,10080,10080,10080,0
|
|
20240321,202500,350853900,10080,10080,10080,10080,0
|
|
20240321,202400,350853900,10080,10080,10080,10080,0
|
|
20240321,202300,350853900,10080,10080,10080,10080,0
|
|
20240321,202200,350853900,10080,10080,10080,10080,0
|
|
20240321,202100,350853900,10080,10080,10080,10080,0
|
|
20240321,202000,350853900,10080,10080,10080,10080,0
|
|
20240321,201900,350853900,10080,10080,10080,10080,0
|
|
20240321,201800,350853900,10080,10080,10080,10080,0
|
|
20240321,201700,350853900,10080,10080,10080,10080,0
|
|
20240321,201600,350853900,10080,10080,10080,10080,0
|
|
20240321,201500,350853900,10080,10080,10080,10080,0
|
|
20240321,201400,350853900,10080,10080,10080,10080,0
|
|
20240321,201300,350853900,10080,10080,10080,10080,0
|
|
20240321,201200,350853900,10080,10080,10080,10080,0
|
|
20240321,201100,350853900,10080,10080,10080,10080,0
|
|
20240321,201000,350853900,10080,10080,10080,10080,0
|
|
20240321,200900,350853900,10080,10080,10080,10080,275
|
|
20240321,200800,350853900,10080,10080,10080,10080,0
|
|
20240321,200700,350853900,10080,10080,10080,10080,0
|
|
20240321,200600,350853900,10080,10080,10080,10080,0
|
|
20240321,200500,350853900,10080,10080,10080,10080,0
|
|
20240321,200400,350853900,10080,10080,10080,10080,0
|
|
20240321,200300,350853900,10080,10080,10080,10080,0
|
|
20240321,200200,350853900,10080,10080,10080,10080,0
|
|
20240321,200100,350853900,10080,10080,10080,10080,0
|
|
20240321,200000,350853900,10080,10080,10080,10080,0
|
|
20240321,195900,350853900,10080,10080,10080,10080,0
|
|
20240321,195800,350853900,10080,10080,10080,10080,0
|
|
20240321,195700,350853900,10080,10080,10080,10080,0
|
|
20240321,195600,350853900,10080,10080,10080,10080,0
|
|
20240321,195500,350853900,10080,10080,10080,10080,0
|
|
20240321,195400,350853900,10080,10080,10080,10080,0
|
|
20240321,195300,350853900,10080,10080,10080,10080,0
|
|
20240321,195200,350853900,10080,10080,10080,10080,0
|
|
20240321,195100,350853900,10080,10080,10080,10080,0
|
|
20240321,195000,350853900,10080,10080,10080,10080,0
|
|
20240321,194900,350853900,10080,10080,10080,10080,0
|
|
20240321,194800,350853900,10080,10080,10080,10080,0
|
|
20240321,194700,350853900,10080,10080,10080,10080,0
|
|
20240321,194600,350853900,10080,10080,10080,10080,0
|
|
20240321,194500,350853900,10080,10080,10080,10080,0
|
|
20240321,194400,350853900,10080,10080,10080,10080,0
|
|
20240321,194300,350853900,10080,10080,10080,10080,0
|
|
20240321,194200,350853900,10080,10080,10080,10080,0
|
|
20240321,194100,350853900,10080,10080,10080,10080,0
|
|
20240321,194000,350853900,10080,10080,10080,10080,0
|
|
20240321,193900,350853900,10080,10080,10080,10080,275
|
|
20240321,193800,350853900,10080,10080,10080,10080,0
|
|
20240321,193700,350853900,10080,10080,10080,10080,0
|
|
20240321,193600,350853900,10080,10080,10080,10080,0
|
|
20240321,193500,350853900,10080,10080,10080,10080,0
|
|
20240321,193400,350853900,10080,10080,10080,10080,0
|
|
20240321,193300,350853900,10080,10080,10080,10080,0
|
|
20240321,193200,350853900,10080,10080,10080,10080,0
|
|
20240321,193100,350853900,10080,10080,10080,10080,0
|
|
20240321,193000,350853900,10080,10080,10080,10080,0
|
|
20240321,192900,350853900,10080,10080,10080,10080,0
|
|
20240321,192800,350853900,10080,10080,10080,10080,0
|
|
20240321,192700,350853900,10080,10080,10080,10080,0
|
|
20240321,192600,350853900,10080,10080,10080,10080,0
|
|
20240321,192500,350853900,10080,10080,10080,10080,0
|
|
20240321,192400,350853900,10080,10080,10080,10080,0
|
|
20240321,192300,350853900,10080,10080,10080,10080,0
|
|
20240321,192200,350853900,10080,10080,10080,10080,0
|
|
20240321,192100,350853900,10080,10080,10080,10080,0
|
|
20240321,192000,350853900,10080,10080,10080,10080,0
|
|
20240321,191900,350853900,10080,10080,10080,10080,0
|
|
20240321,191800,350853900,10080,10080,10080,10080,0
|
|
20240321,191700,350853900,10080,10080,10080,10080,0
|
|
20240321,191600,350853900,10080,10080,10080,10080,0
|
|
20240321,191500,350853900,10080,10080,10080,10080,0
|
|
20240321,191400,350853900,10080,10080,10080,10080,0
|
|
20240321,191300,350853900,10080,10080,10080,10080,0
|
|
20240321,191200,350853900,10080,10080,10080,10080,0
|
|
20240321,191100,350853900,10080,10080,10080,10080,0
|
|
20240321,191000,350853900,10080,10080,10080,10080,0
|
|
20240321,190900,350853900,10080,10080,10080,10080,275
|
|
20240321,190800,350853900,10080,10080,10080,10080,0
|
|
20240321,190700,350853900,10080,10080,10080,10080,0
|
|
20240321,190600,350853900,10080,10080,10080,10080,0
|
|
20240321,190500,350853900,10080,10080,10080,10080,0
|
|
20240321,190400,350853900,10080,10080,10080,10080,0
|
|
20240321,190300,350853900,10080,10080,10080,10080,0
|
|
20240321,190200,350853900,10080,10080,10080,10080,0
|
|
20240321,190100,350853900,10080,10080,10080,10080,0
|
|
20240321,190000,350853900,10080,10080,10080,10080,0
|
|
20240321,185900,350853900,10080,10080,10080,10080,0
|
|
20240321,185800,350853900,10080,10080,10080,10080,0
|
|
20240321,185700,350853900,10080,10080,10080,10080,0
|
|
20240321,185600,350853900,10080,10080,10080,10080,0
|
|
20240321,185500,350853900,10080,10080,10080,10080,0
|
|
20240321,185400,350853900,10080,10080,10080,10080,0
|
|
20240321,185300,350853900,10080,10080,10080,10080,0
|
|
20240321,185200,350853900,10080,10080,10080,10080,0
|
|
20240321,185100,350853900,10080,10080,10080,10080,0
|
|
20240321,185000,350853900,10080,10080,10080,10080,0
|
|
20240321,184900,350853900,10080,10080,10080,10080,0
|
|
20240321,184800,350853900,10080,10080,10080,10080,0
|
|
20240321,184700,350853900,10080,10080,10080,10080,0
|
|
20240321,184600,350853900,10080,10080,10080,10080,0
|
|
20240321,184500,350853900,10080,10080,10080,10080,0
|
|
20240321,184400,350853900,10080,10080,10080,10080,0
|
|
20240321,184300,350853900,10080,10080,10080,10080,0
|
|
20240321,184200,350853900,10080,10080,10080,10080,0
|
|
20240321,184100,350853900,10080,10080,10080,10080,0
|
|
20240321,184000,350853900,10080,10080,10080,10080,0
|
|
20240321,183900,350853900,10080,10080,10080,10080,275
|
|
20240321,183800,350853900,10080,10080,10080,10080,0
|
|
20240321,183700,350853900,10080,10080,10080,10080,0
|
|
20240321,183600,350853900,10080,10080,10080,10080,0
|
|
20240321,183500,350853900,10080,10080,10080,10080,0
|
|
20240321,183400,350853900,10080,10080,10080,10080,0
|
|
20240321,183300,350853900,10080,10080,10080,10080,0
|
|
20240321,183200,350853900,10080,10080,10080,10080,0
|
|
20240321,183100,350853900,10080,10080,10080,10080,0
|
|
20240321,183000,350853900,10080,10080,10080,10080,0
|
|
20240321,182900,350853900,10080,10080,10080,10080,0
|
|
20240321,182800,350853900,10080,10080,10080,10080,0
|
|
20240321,182700,350853900,10080,10080,10080,10080,0
|
|
20240321,182600,350853900,10080,10080,10080,10080,0
|
|
20240321,182500,350853900,10080,10080,10080,10080,0
|
|
20240321,182400,350853900,10080,10080,10080,10080,0
|
|
20240321,182300,350853900,10080,10080,10080,10080,0
|
|
20240321,182200,350853900,10080,10080,10080,10080,0
|
|
20240321,182100,350853900,10080,10080,10080,10080,0
|
|
20240321,182000,350853900,10080,10080,10080,10080,0
|
|
20240321,181900,350853900,10080,10080,10080,10080,0
|
|
20240321,181800,350853900,10080,10080,10080,10080,0
|
|
20240321,181700,350853900,10080,10080,10080,10080,0
|
|
20240321,181600,350853900,10080,10080,10080,10080,0
|
|
20240321,181500,350853900,10080,10080,10080,10080,0
|
|
20240321,181400,350853900,10080,10080,10080,10080,0
|
|
20240321,181300,350853900,10080,10080,10080,10080,0
|
|
20240321,181200,350853900,10080,10080,10080,10080,0
|
|
20240321,181100,350853900,10080,10080,10080,10080,0
|
|
20240321,181000,350853900,10080,10080,10080,10080,0
|
|
20240321,180900,350853900,10080,10080,10080,10080,275
|
|
20240321,180800,350853900,10080,10080,10080,10080,0
|
|
20240321,180700,350853900,10080,10080,10080,10080,0
|
|
20240321,180600,350853900,10080,10080,10080,10080,0
|
|
20240321,180500,350853900,10080,10080,10080,10080,0
|
|
20240321,180400,350853900,10080,10080,10080,10080,0
|
|
20240321,180300,350853900,10080,10080,10080,10080,0
|
|
20240321,180200,350853900,10080,10080,10080,10080,0
|
|
20240321,180100,350853900,10080,10080,10080,10080,0
|
|
20240321,180000,350853900,10080,10080,10080,10080,0
|
|
20240321,175900,350853900,10080,10080,10080,10080,0
|
|
20240321,175800,350853900,10080,10080,10080,10080,0
|
|
20240321,175700,350853900,10080,10080,10080,10080,0
|
|
20240321,175600,350853900,10080,10080,10080,10080,0
|
|
20240321,175500,350853900,10080,10080,10080,10080,0
|
|
20240321,175400,350853900,10080,10080,10080,10080,0
|
|
20240321,175300,350853900,10080,10080,10080,10080,0
|
|
20240321,175200,350853900,10080,10080,10080,10080,0
|
|
20240321,175100,350853900,10080,10080,10080,10080,0
|
|
20240321,175000,350853900,10080,10080,10080,10080,0
|
|
20240321,174900,350853900,10080,10080,10080,10080,0
|
|
20240321,174800,350853900,10080,10080,10080,10080,0
|
|
20240321,174700,350853900,10080,10080,10080,10080,0
|
|
20240321,174600,350853900,10080,10080,10080,10080,0
|
|
20240321,174500,350853900,10080,10080,10080,10080,0
|
|
20240321,174400,350853900,10080,10080,10080,10080,0
|
|
20240321,174300,350853900,10080,10080,10080,10080,0
|
|
20240321,174200,350853900,10080,10080,10080,10080,0
|
|
20240321,174100,350853900,10080,10080,10080,10080,0
|
|
20240321,174000,350853900,10080,10080,10080,10080,0
|
|
20240321,173900,350853900,10080,10080,10080,10080,275
|
|
20240321,173800,350853900,10080,10080,10080,10080,0
|
|
20240321,173700,350853900,10080,10080,10080,10080,0
|
|
20240321,173600,350853900,10080,10080,10080,10080,0
|
|
20240321,173500,350853900,10080,10080,10080,10080,0
|
|
20240321,173400,350853900,10080,10080,10080,10080,0
|
|
20240321,173300,350853900,10080,10080,10080,10080,0
|
|
20240321,173200,350853900,10080,10080,10080,10080,0
|
|
20240321,173100,350853900,10080,10080,10080,10080,0
|
|
20240321,173000,350853900,10080,10080,10080,10080,0
|
|
20240321,172900,350853900,10080,10080,10080,10080,0
|
|
20240321,172800,350853900,10080,10080,10080,10080,0
|
|
20240321,172700,350853900,10080,10080,10080,10080,0
|
|
20240321,172600,350853900,10080,10080,10080,10080,0
|
|
20240321,172500,350853900,10080,10080,10080,10080,0
|
|
20240321,172400,350853900,10080,10080,10080,10080,0
|
|
20240321,172300,350853900,10080,10080,10080,10080,0
|
|
20240321,172200,350853900,10080,10080,10080,10080,0
|
|
20240321,172100,350853900,10080,10080,10080,10080,0
|
|
20240321,172000,350853900,10080,10080,10080,10080,0
|
|
20240321,171900,350853900,10080,10080,10080,10080,0
|
|
20240321,171800,350853900,10080,10080,10080,10080,0
|
|
20240321,171700,350853900,10080,10080,10080,10080,0
|
|
20240321,171600,350853900,10080,10080,10080,10080,0
|
|
20240321,171500,350853900,10080,10080,10080,10080,0
|
|
20240321,171400,350853900,10080,10080,10080,10080,0
|
|
20240321,171300,350853900,10080,10080,10080,10080,0
|
|
20240321,171200,350853900,10080,10080,10080,10080,0
|
|
20240321,171100,350853900,10080,10080,10080,10080,0
|
|
20240321,171000,350853900,10080,10080,10080,10080,0
|
|
20240321,170900,350853900,10080,10080,10080,10080,275
|
|
20240321,170800,350853900,10080,10080,10080,10080,0
|
|
20240321,170700,350853900,10080,10080,10080,10080,0
|
|
20240321,170600,350853900,10080,10080,10080,10080,0
|
|
20240321,170500,350853900,10080,10080,10080,10080,0
|
|
20240321,170400,350853900,10080,10080,10080,10080,0
|
|
20240321,170300,350853900,10080,10080,10080,10080,0
|
|
20240321,170200,350853900,10080,10080,10080,10080,0
|
|
20240321,170100,350853900,10080,10080,10080,10080,0
|
|
20240321,170000,350853900,10080,10080,10080,10080,0
|
|
20240321,165900,350853900,10080,10080,10080,10080,0
|
|
20240321,165800,350853900,10080,10080,10080,10080,0
|
|
20240321,165700,350853900,10080,10080,10080,10080,0
|
|
20240321,165600,350853900,10080,10080,10080,10080,0
|
|
20240321,165500,350853900,10080,10080,10080,10080,0
|
|
20240321,165400,350853900,10080,10080,10080,10080,0
|
|
20240321,165300,350853900,10080,10080,10080,10080,0
|
|
20240321,165200,350853900,10080,10080,10080,10080,0
|
|
20240321,165100,350853900,10080,10080,10080,10080,0
|
|
20240321,165000,350853900,10080,10080,10080,10080,0
|
|
20240321,164900,350853900,10080,10080,10080,10080,0
|
|
20240321,164800,350853900,10080,10080,10080,10080,0
|
|
20240321,164700,350853900,10080,10080,10080,10080,0
|
|
20240321,164600,350853900,10080,10080,10080,10080,0
|
|
20240321,164500,350853900,10080,10080,10080,10080,0
|
|
20240321,164400,350853900,10080,10080,10080,10080,0
|
|
20240321,164300,350853900,10080,10080,10080,10080,0
|
|
20240321,164200,350853900,10080,10080,10080,10080,0
|
|
20240321,164100,350853900,10080,10080,10080,10080,0
|
|
20240321,164000,350853900,10080,10080,10080,10080,0
|
|
20240321,163900,350853900,10080,10080,10080,10080,275
|
|
20240321,163800,350853900,10080,10080,10080,10080,0
|
|
20240321,163700,350853900,10080,10080,10080,10080,0
|
|
20240321,163600,350853900,10080,10080,10080,10080,0
|
|
20240321,163500,350853900,10080,10080,10080,10080,0
|
|
20240321,163400,350853900,10080,10080,10080,10080,0
|
|
20240321,163300,350853900,10080,10080,10080,10080,0
|
|
20240321,163200,350853900,10080,10080,10080,10080,0
|
|
20240321,163100,350853900,10080,10080,10080,10080,0
|
|
20240321,163000,350853900,10080,10080,10080,10080,0
|
|
20240321,162900,350853900,10080,10080,10080,10080,0
|
|
20240321,162800,350853900,10080,10080,10080,10080,0
|
|
20240321,162700,350853900,10080,10080,10080,10080,0
|
|
20240321,162600,350853900,10080,10080,10080,10080,0
|
|
20240321,162500,350853900,10080,10080,10080,10080,0
|
|
20240321,162400,350853900,10080,10080,10080,10080,0
|
|
20240321,162300,350853900,10080,10080,10080,10080,0
|
|
20240321,162200,350853900,10080,10080,10080,10080,0
|
|
20240321,162100,350853900,10080,10080,10080,10080,0
|
|
20240321,162000,350853900,10080,10080,10080,10080,0
|
|
20240321,161900,350853900,10080,10080,10080,10080,0
|
|
20240321,161800,350853900,10080,10080,10080,10080,0
|
|
20240321,161700,350853900,10080,10080,10080,10080,0
|
|
20240321,161600,350853900,10080,10080,10080,10080,0
|
|
20240321,161500,350853900,10080,10080,10080,10080,0
|
|
20240321,161400,350853900,10080,10080,10080,10080,0
|
|
20240321,161300,350853900,10080,10080,10080,10080,0
|
|
20240321,161200,350853900,10080,10080,10080,10080,0
|
|
20240321,161100,350853900,10080,10080,10080,10080,0
|
|
20240321,161000,350853900,10080,10080,10080,10080,0
|
|
20240321,160900,350853900,10080,10080,10080,10080,275
|
|
20240321,160800,350853900,10080,10080,10080,10080,0
|
|
20240321,160700,350853900,10080,10080,10080,10080,0
|
|
20240321,160600,350853900,10080,10080,10080,10080,0
|
|
20240321,160500,350853900,10080,10080,10080,10080,0
|
|
20240321,160400,350853900,10080,10080,10080,10080,0
|
|
20240321,160300,350853900,10080,10080,10080,10080,0
|
|
20240321,160200,350853900,10080,10080,10080,10080,0
|
|
20240321,160100,350853900,10080,10080,10080,10080,0
|
|
20240321,160000,350853900,10080,10080,10080,10080,0
|
|
20240321,155900,350853900,10080,10080,10080,10080,0
|
|
20240321,155800,350853900,10080,10080,10080,10080,0
|
|
20240321,155700,350853900,10080,10080,10080,10080,0
|
|
20240321,155600,350853900,10080,10080,10080,10080,0
|
|
20240321,155500,350853900,10080,10080,10080,10080,0
|
|
20240321,155400,350853900,10080,10080,10080,10080,0
|
|
20240321,155300,350853900,10080,10080,10080,10080,0
|
|
20240321,155200,350853900,10080,10080,10080,10080,0
|
|
20240321,155100,350853900,10080,10080,10080,10080,0
|
|
20240321,155000,350853900,10080,10080,10080,10080,0
|
|
20240321,154900,350853900,10080,10080,10080,10080,0
|
|
20240321,154800,350853900,10080,10080,10080,10080,0
|
|
20240321,154700,350853900,10080,10080,10080,10080,0
|
|
20240321,154600,350853900,10080,10080,10080,10080,0
|
|
20240321,154500,350853900,10080,10080,10080,10080,0
|
|
20240321,154400,350853900,10080,10080,10080,10080,0
|
|
20240321,154300,350853900,10080,10080,10080,10080,0
|
|
20240321,154200,350853900,10080,10080,10080,10080,0
|
|
20240321,154100,350853900,10080,10080,10080,10080,0
|
|
20240321,154000,350853900,10080,10080,10080,10080,0
|
|
20240321,153900,350853900,10080,10080,10080,10080,275
|
|
20240321,153800,350853900,10080,10080,10080,10080,0
|
|
20240321,153700,350853900,10080,10080,10080,10080,0
|
|
20240321,153600,350853900,10080,10080,10080,10080,0
|
|
20240321,153500,350853900,10080,10080,10080,10080,0
|
|
20240321,153400,350853900,10080,10080,10080,10080,0
|
|
20240321,153300,350853900,10080,10080,10080,10080,0
|
|
20240321,153200,350853900,10080,10080,10080,10080,0
|
|
20240321,153100,350853900,10080,10080,10080,10080,0
|
|
20240321,153000,350853900,10080,10080,10080,10080,275
|
|
20240321,152900,348081900,10060,10060,10060,10060,0
|
|
20240321,152800,348081900,10060,10060,10060,10060,0
|
|
20240321,152700,348081900,10060,10060,10060,10060,0
|
|
20240321,152600,348081900,10060,10060,10060,10060,0
|
|
20240321,152500,348081900,10060,10060,10060,10060,0
|
|
20240321,152400,348081900,10060,10060,10060,10060,0
|
|
20240321,152300,348081900,10060,10060,10060,10060,0
|
|
20240321,152200,348081900,10060,10060,10060,10060,0
|
|
20240321,152100,348081900,10060,10060,10060,10060,0
|
|
20240321,152000,348081900,10060,10060,10060,10060,0
|
|
20240321,151900,348081900,10060,10060,10070,10060,40
|
|
20240321,151800,347679300,10060,10060,10060,10060,0
|
|
20240321,151700,347679300,10060,10060,10060,10060,24
|
|
20240321,151600,347437860,10060,10080,10080,10060,55
|
|
20240321,151500,346883920,10070,10070,10070,10070,9
|
|
20240321,151400,346793290,10080,10080,10080,10080,32
|
|
20240321,151300,346470730,10070,10060,10070,10060,39
|
|
20240321,151200,346078090,10060,10070,10070,10060,98
|
|
20240321,151100,345091870,10050,10050,10050,10050,0
|
|
20240321,151000,345091870,10050,10070,10080,10050,1200
|
|
20240321,150900,333016120,10070,10080,10080,10070,237
|
|
20240321,150800,330628190,10070,10070,10070,10070,0
|
|
20240321,150700,330628190,10070,10080,10080,10070,52
|
|
20240321,150600,330104260,10080,10090,10090,10080,33
|
|
20240321,150500,329771310,10090,10090,10090,10090,31
|
|
20240321,150400,329458520,10090,10090,10090,10090,0
|
|
20240321,150300,329458520,10090,10090,10090,10090,40
|
|
20240321,150200,329054920,10080,10090,10090,10080,33
|
|
20240321,150100,328722050,10090,10090,10090,10090,4
|
|
20240321,150000,328681690,10090,10090,10090,10090,40
|
|
20240321,145900,328278090,10090,10090,10090,10090,22
|
|
20240321,145800,328056110,10080,10090,10090,10080,45
|
|
20240321,145700,327602150,10090,10090,10090,10090,0
|
|
20240321,145600,327602150,10090,10080,10090,10080,33
|
|
20240321,145500,327269250,10080,10080,10080,10080,109
|
|
20240321,145400,326170530,10080,10080,10080,10080,23
|
|
20240321,145300,325938690,10080,10080,10080,10080,20
|
|
20240321,145200,325737090,10080,10080,10080,10080,40
|
|
20240321,145100,325333890,10070,10080,10080,10070,27
|
|
20240321,145000,325061740,10080,10080,10080,10080,0
|
|
20240321,144900,325061740,10080,10080,10080,10080,36
|
|
20240321,144800,324698860,10080,10080,10080,10080,26
|
|
20240321,144700,324436780,10080,10080,10080,10080,35
|
|
20240321,144600,324083980,10060,10060,10060,10060,0
|
|
20240321,144500,324083980,10060,10060,10060,10060,0
|
|
20240321,144400,324083980,10060,10070,10070,10060,85
|
|
20240321,144300,323228260,10080,10060,10080,10060,1248
|
|
20240321,144200,310662670,10060,10060,10060,10060,0
|
|
20240321,144100,310662670,10060,10070,10070,10060,87
|
|
20240321,144000,309787140,10060,10060,10060,10060,577
|
|
20240321,143900,303982520,10060,10060,10060,10060,0
|
|
20240321,143800,303982520,10060,10060,10060,10060,36
|
|
20240321,143700,303620360,10060,10060,10060,10060,144
|
|
20240321,143600,302171720,10060,10060,10060,10060,50
|
|
20240321,143500,301668720,10060,10060,10060,10060,2
|
|
20240321,143400,301648600,10060,10060,10060,10060,30
|
|
20240321,143300,301346800,10060,10060,10060,10060,31
|
|
20240321,143200,301034940,10050,10060,10060,10050,54
|
|
20240321,143100,300491920,10060,10060,10060,10060,0
|
|
20240321,143000,300491920,10060,10060,10060,10060,37
|
|
20240321,142900,300119700,10060,10060,10060,10060,25
|
|
20240321,142800,299868200,10060,10060,10060,10060,41
|
|
20240321,142700,299455740,10060,10060,10060,10060,39
|
|
20240321,142600,299063400,10050,10050,10050,10050,0
|
|
20240321,142500,299063400,10050,10060,10060,10050,63
|
|
20240321,142400,298429880,10060,10060,10060,10060,0
|
|
20240321,142300,298429880,10060,10060,10060,10060,26
|
|
20240321,142200,298168320,10050,10060,10060,10050,61
|
|
20240321,142100,297554890,10060,10060,10060,10060,24
|
|
20240321,142000,297313450,10050,10050,10050,10050,1
|
|
20240321,141900,297303400,10060,10060,10060,10060,39
|
|
20240321,141800,296911060,10060,10060,10060,10060,124
|
|
20240321,141700,295663620,10060,10060,10060,10060,0
|
|
20240321,141600,295663620,10060,10060,10060,10060,38
|
|
20240321,141500,295281340,10050,10060,10060,10050,813
|
|
20240321,141400,287109650,10060,10060,10060,10060,138
|
|
20240321,141300,285721370,10060,10060,10060,10060,0
|
|
20240321,141200,285721370,10060,10060,10060,10060,43
|
|
20240321,141100,285288790,10060,10060,10060,10060,70
|
|
20240321,141000,284584590,10060,10060,10060,10060,23
|
|
20240321,140900,284353210,10050,10050,10050,10050,0
|
|
20240321,140800,284353210,10050,10060,10060,10050,54
|
|
20240321,140700,283810200,10060,10060,10060,10060,31
|
|
20240321,140600,283498340,10060,10060,10060,10060,0
|
|
20240321,140500,283498340,10060,10060,10060,10060,40
|
|
20240321,140400,283095940,10060,10060,10060,10060,22
|
|
20240321,140300,282874620,10060,10060,10060,10060,133
|
|
20240321,140200,281536640,10050,10050,10050,10050,237
|
|
20240321,140100,279154790,10060,10060,10060,10060,39
|
|
20240321,140000,278762450,10060,10070,10070,10060,84
|
|
20240321,135900,277917090,10070,10070,10070,10070,30
|
|
20240321,135800,277614990,10060,10060,10060,10060,49
|
|
20240321,135700,277122050,10060,10060,10060,10060,39
|
|
20240321,135600,276729710,10060,10060,10060,10060,24
|
|
20240321,135500,276488270,10050,10060,10060,10050,307
|
|
20240321,135400,273400120,10070,10060,10070,10060,271
|
|
20240321,135300,270673520,10060,10060,10060,10060,28
|
|
20240321,135200,270391840,10060,10060,10060,10060,39
|
|
20240321,135100,269999500,10060,10060,10060,10060,0
|
|
20240321,135000,269999500,10060,10060,10060,10060,203
|
|
20240321,134900,267957320,10060,10060,10060,10060,37
|
|
20240321,134800,267585100,10050,10060,10060,10050,45
|
|
20240321,134700,267132590,10060,10060,10060,10060,19
|
|
20240321,134600,266941450,10060,10060,10060,10060,34
|
|
20240321,134500,266599410,10060,10060,10060,10060,29
|
|
20240321,134400,266307670,10060,10060,10060,10060,3
|
|
20240321,134300,266277490,10060,10060,10060,10060,32
|
|
20240321,134200,265955570,10060,10060,10060,10060,30
|
|
20240321,134100,265653770,10060,10060,10060,10060,36
|
|
20240321,134000,265291610,10060,10060,10060,10060,0
|
|
20240321,133900,265291610,10060,10060,10060,10060,27
|
|
20240321,133800,265019990,10060,10060,10060,10060,40
|
|
20240321,133700,264617590,10060,10060,10060,10060,22
|
|
20240321,133600,264396270,10050,10050,10050,10050,0
|
|
20240321,133500,264396270,10050,10040,10050,10040,24
|
|
20240321,133400,264155180,10050,10050,10050,10050,30
|
|
20240321,133300,263853680,10050,10050,10050,10050,0
|
|
20240321,133200,263853680,10050,10050,10050,10050,36
|
|
20240321,133100,263491880,10050,10050,10050,10050,26
|
|
20240321,133000,263230580,10050,10050,10050,10050,36
|
|
20240321,132900,262868780,10030,10030,10030,10030,0
|
|
20240321,132800,262868780,10030,10050,10050,10030,43
|
|
20240321,132700,262436870,10050,10050,10050,10050,0
|
|
20240321,132600,262436870,10050,10050,10050,10050,5
|
|
20240321,132500,262386620,10050,10050,10050,10050,0
|
|
20240321,132400,262386620,10050,10050,10050,10050,0
|
|
20240321,132300,262386620,10050,10050,10050,10050,100
|
|
20240321,132200,261381620,10020,10020,10020,10020,0
|
|
20240321,132100,261381620,10020,10020,10020,10020,0
|
|
20240321,132000,261381620,10020,10020,10020,10020,0
|
|
20240321,131900,261381620,10020,10020,10020,10020,0
|
|
20240321,131800,261381620,10020,10020,10020,10020,0
|
|
20240321,131700,261381620,10020,10020,10020,10020,0
|
|
20240321,131600,261381620,10020,10020,10020,10020,0
|
|
20240321,131500,261381620,10020,10020,10020,10020,0
|
|
20240321,131400,261381620,10020,10020,10020,10020,0
|
|
20240321,131300,261381620,10020,10020,10020,10020,0
|
|
20240321,131200,261381620,10020,10020,10020,10020,0
|
|
20240321,131100,261381620,10020,10020,10020,10020,0
|
|
20240321,131000,261381620,10020,10020,10020,10020,0
|
|
20240321,130900,261381620,10020,10020,10020,10020,0
|
|
20240321,130800,261381620,10020,10020,10020,10020,0
|
|
20240321,130700,261381620,10020,10040,10040,10020,698
|
|
20240321,130600,254385810,10050,10050,10050,10050,0
|
|
20240321,130500,254385810,10050,10050,10050,10050,0
|
|
20240321,130400,254385810,10050,10050,10050,10050,0
|
|
20240321,130300,254385810,10050,10050,10050,10050,30
|
|
20240321,130200,254084310,10050,10050,10050,10050,1
|
|
20240321,130100,254074260,10050,10050,10050,10050,0
|
|
20240321,130000,254074260,10050,10050,10050,10050,1
|
|
20240321,125900,254064210,10040,10040,10040,10040,0
|
|
20240321,125800,254064210,10040,10040,10040,10040,0
|
|
20240321,125700,254064210,10040,10040,10040,10040,2
|
|
20240321,125600,254044130,10030,10030,10030,10030,0
|
|
20240321,125500,254044130,10030,10030,10030,10030,17
|
|
20240321,125400,253873620,10030,10030,10030,10030,21
|
|
20240321,125300,253662990,10030,10030,10030,10030,206
|
|
20240321,125200,251596810,10030,10040,10040,10030,271
|
|
20240321,125100,248878670,10040,10040,10040,10040,0
|
|
20240321,125000,248878670,10040,10040,10040,10040,315
|
|
20240321,124900,245716070,10040,10040,10040,10040,0
|
|
20240321,124800,245716070,10040,10040,10040,10040,0
|
|
20240321,124700,245716070,10040,10040,10040,10040,0
|
|
20240321,124600,245716070,10040,10040,10040,10040,49
|
|
20240321,124500,245224110,10040,10040,10040,10040,0
|
|
20240321,124400,245224110,10040,10040,10040,10040,0
|
|
20240321,124300,245224110,10040,10040,10040,10040,3
|
|
20240321,124200,245193990,10040,10040,10040,10040,3
|
|
20240321,124100,245163870,10040,10040,10040,10040,6
|
|
20240321,124000,245103630,10070,10070,10070,10070,0
|
|
20240321,123900,245103630,10070,10040,10070,10040,244
|
|
20240321,123800,242653840,10040,10060,10060,10040,1131
|
|
20240321,123700,231288580,10060,10060,10060,10060,0
|
|
20240321,123600,231288580,10060,10060,10060,10060,0
|
|
20240321,123500,231288580,10060,10060,10060,10050,38
|
|
20240321,123400,230906530,10060,10060,10060,10060,0
|
|
20240321,123300,230906530,10060,10060,10060,10060,0
|
|
20240321,123200,230906530,10060,10060,10060,10060,0
|
|
20240321,123100,230906530,10060,10060,10060,10060,99
|
|
20240321,123000,229910590,10060,10060,10060,10060,0
|
|
20240321,122900,229910590,10060,10060,10060,10060,0
|
|
20240321,122800,229910590,10060,10060,10060,10060,0
|
|
20240321,122700,229910590,10060,10060,10060,10060,0
|
|
20240321,122600,229910590,10060,10060,10060,10060,181
|
|
20240321,122500,228089730,10050,10050,10050,10050,0
|
|
20240321,122400,228089730,10050,10050,10050,10050,0
|
|
20240321,122300,228089730,10050,10050,10050,10050,0
|
|
20240321,122200,228089730,10050,10050,10050,10050,0
|
|
20240321,122100,228089730,10050,10050,10050,10050,0
|
|
20240321,122000,228089730,10050,10050,10050,10050,0
|
|
20240321,121900,228089730,10050,10050,10050,10050,24
|
|
20240321,121800,227848530,10060,10060,10060,10060,0
|
|
20240321,121700,227848530,10060,10060,10060,10060,0
|
|
20240321,121600,227848530,10060,10060,10060,10060,344
|
|
20240321,121500,224387890,10060,10060,10060,10060,0
|
|
20240321,121400,224387890,10060,10060,10060,10060,0
|
|
20240321,121300,224387890,10060,10060,10060,10060,0
|
|
20240321,121200,224387890,10060,10050,10060,10050,145
|
|
20240321,121100,222930600,10050,10050,10050,10050,0
|
|
20240321,121000,222930600,10050,10040,10050,10040,174
|
|
20240321,120900,221182140,10050,10050,10050,10050,0
|
|
20240321,120800,221182140,10050,10050,10050,10050,350
|
|
20240321,120700,217664640,10050,10050,10050,10050,0
|
|
20240321,120600,217664640,10050,10050,10050,10050,24
|
|
20240321,120500,217423440,10050,10050,10050,10050,0
|
|
20240321,120400,217423440,10050,10050,10050,10050,0
|
|
20240321,120300,217423440,10050,10060,10060,10050,62
|
|
20240321,120200,216800220,10060,10060,10060,10060,0
|
|
20240321,120100,216800220,10060,10060,10060,10060,0
|
|
20240321,120000,216800220,10060,10060,10060,10060,0
|
|
20240321,115900,216800220,10060,10060,10060,10060,0
|
|
20240321,115800,216800220,10060,10060,10060,10060,100
|
|
20240321,115700,215794220,10060,10060,10060,10060,0
|
|
20240321,115600,215794220,10060,10060,10060,10060,0
|
|
20240321,115500,215794220,10060,10060,10060,10060,0
|
|
20240321,115400,215794220,10060,10060,10060,10060,500
|
|
20240321,115300,210764220,10060,10060,10060,10060,128
|
|
20240321,115200,209476540,10050,10050,10050,10050,1
|
|
20240321,115100,209466490,10050,10050,10050,10050,15
|
|
20240321,115000,209315740,10060,10060,10060,10060,0
|
|
20240321,114900,209315740,10060,10060,10060,10060,15
|
|
20240321,114800,209164840,10050,10050,10050,10050,0
|
|
20240321,114700,209164840,10050,10050,10050,10050,36
|
|
20240321,114600,208803040,10050,10050,10050,10050,0
|
|
20240321,114500,208803040,10050,10050,10050,10050,0
|
|
20240321,114400,208803040,10050,10050,10050,10050,0
|
|
20240321,114300,208803040,10050,10050,10050,10050,15
|
|
20240321,114200,208652290,10070,10070,10070,10070,0
|
|
20240321,114100,208652290,10070,10060,10070,10060,80
|
|
20240321,114000,207847260,10050,10050,10050,10050,0
|
|
20240321,113900,207847260,10050,10050,10050,10050,149
|
|
20240321,113800,206349810,10050,10050,10050,10050,0
|
|
20240321,113700,206349810,10050,10050,10050,10050,40
|
|
20240321,113600,205947810,10060,10060,10060,10060,0
|
|
20240321,113500,205947810,10060,10060,10060,10060,5
|
|
20240321,113400,205897510,10030,10040,10040,10030,47
|
|
20240321,113300,205426080,10040,10040,10040,10040,0
|
|
20240321,113200,205426080,10040,10040,10040,10040,15
|
|
20240321,113100,205275480,10060,10060,10060,10060,0
|
|
20240321,113000,205275480,10060,10060,10060,10060,11
|
|
20240321,112900,205164820,10060,10060,10060,10060,0
|
|
20240321,112800,205164820,10060,10060,10060,10060,0
|
|
20240321,112700,205164820,10060,10060,10060,10060,0
|
|
20240321,112600,205164820,10060,10060,10060,10060,0
|
|
20240321,112500,205164820,10060,10040,10060,10040,200
|
|
20240321,112400,203155380,10030,10030,10030,10030,13
|
|
20240321,112300,203024990,10030,10030,10030,10030,0
|
|
20240321,112200,203024990,10030,10030,10030,10030,41
|
|
20240321,112100,202613760,10040,10040,10040,10040,0
|
|
20240321,112000,202613760,10040,10040,10040,10040,14
|
|
20240321,111900,202473200,10060,10060,10060,10060,0
|
|
20240321,111800,202473200,10060,10060,10060,10060,0
|
|
20240321,111700,202473200,10060,10060,10060,10060,0
|
|
20240321,111600,202473200,10060,10060,10060,10060,1
|
|
20240321,111500,202463140,10060,10060,10060,10060,0
|
|
20240321,111400,202463140,10060,10040,10060,10040,55
|
|
20240321,111300,201910160,10040,10040,10040,10040,102
|
|
20240321,111200,200886080,10030,10030,10030,10030,0
|
|
20240321,111100,200886080,10030,10030,10030,10030,50
|
|
20240321,111000,200384580,10020,10040,10040,10020,42
|
|
20240321,110900,199963720,10050,10050,10050,10050,1
|
|
20240321,110800,199953670,10060,10060,10060,10060,0
|
|
20240321,110700,199953670,10060,10060,10060,10060,0
|
|
20240321,110600,199953670,10060,10060,10060,10060,0
|
|
20240321,110500,199953670,10060,10030,10060,10030,100
|
|
20240321,110400,198950330,10020,10020,10020,10020,20
|
|
20240321,110300,198749930,10030,10030,10030,10030,0
|
|
20240321,110200,198749930,10030,10030,10030,10030,41
|
|
20240321,110100,198338700,10060,10060,10060,10060,0
|
|
20240321,110000,198338700,10060,10060,10060,10060,0
|
|
20240321,105900,198338700,10060,10060,10060,10060,1
|
|
20240321,105800,198328640,10060,10050,10060,10050,100
|
|
20240321,105700,197323240,10060,10020,10060,10020,120
|
|
20240321,105600,196118960,10020,10020,10020,10020,16
|
|
20240321,105500,195958640,10020,10020,10020,10020,2
|
|
20240321,105400,195938600,10020,10010,10020,10010,36
|
|
20240321,105300,195578140,10010,10010,10010,10010,0
|
|
20240321,105200,195578140,10010,10010,10010,10010,0
|
|
20240321,105100,195578140,10010,10020,10020,10010,31
|
|
20240321,105000,195267820,10010,10010,10010,10010,0
|
|
20240321,104900,195267820,10010,10010,10010,10010,875
|
|
20240321,104800,186509070,10010,10010,10010,10000,359
|
|
20240321,104700,182915750,10010,10010,10010,10010,3
|
|
20240321,104600,182885720,10010,10010,10010,10000,1261
|
|
20240321,104500,170265150,10010,10020,10020,10010,580
|
|
20240321,104400,164458510,10020,10020,10020,10020,20
|
|
20240321,104300,164258110,10010,10010,10010,10010,2266
|
|
20240321,104200,141575450,10010,10030,10030,10010,570
|
|
20240321,104100,135864500,10020,10040,10040,10020,1469
|
|
20240321,104000,121135500,10040,10040,10040,10040,0
|
|
20240321,103900,121135500,10040,10040,10040,10040,0
|
|
20240321,103800,121135500,10040,10050,10050,10040,583
|
|
20240321,103700,115276570,10050,10050,10050,10050,0
|
|
20240321,103600,115276570,10050,10050,10050,10050,0
|
|
20240321,103500,115276570,10050,10050,10050,10050,0
|
|
20240321,103400,115276570,10050,10050,10050,10050,0
|
|
20240321,103300,115276570,10050,10050,10050,10050,0
|
|
20240321,103200,115276570,10050,10050,10050,10050,0
|
|
20240321,103100,115276570,10050,10050,10050,10050,0
|
|
20240321,103000,115276570,10050,10050,10050,10050,0
|
|
20240321,102900,115276570,10050,10050,10050,10050,0
|
|
20240321,102800,115276570,10050,10050,10050,10050,73
|
|
20240321,102700,114542920,10070,10070,10070,10070,0
|
|
20240321,102600,114542920,10070,10070,10070,10070,100
|
|
20240321,102500,113535920,10050,10060,10060,10050,139
|
|
20240321,102400,112138950,10060,10060,10060,10060,0
|
|
20240321,102300,112138950,10060,10060,10060,10060,0
|
|
20240321,102200,112138950,10060,10060,10060,10060,0
|
|
20240321,102100,112138950,10060,10060,10060,10060,0
|
|
20240321,102000,112138950,10060,10060,10060,10060,0
|
|
20240321,101900,112138950,10060,10060,10060,10060,0
|
|
20240321,101800,112138950,10060,10060,10060,10060,0
|
|
20240321,101700,112138950,10060,10060,10060,10060,0
|
|
20240321,101600,112138950,10060,10060,10060,10060,50
|
|
20240321,101500,111635950,10060,10060,10060,10060,0
|
|
20240321,101400,111635950,10060,10060,10060,10060,0
|
|
20240321,101300,111635950,10060,10070,10070,10060,2
|
|
20240321,101200,111615820,10040,10040,10040,10040,0
|
|
20240321,101100,111615820,10040,10040,10040,10040,0
|
|
20240321,101000,111615820,10040,10040,10040,10040,25
|
|
20240321,100900,111364820,10040,10040,10040,10040,1
|
|
20240321,100800,111354780,10030,10030,10030,10030,0
|
|
20240321,100700,111354780,10030,10030,10030,10030,18
|
|
20240321,100600,111174240,10040,10040,10040,10040,160
|
|
20240321,100500,109567840,10050,10050,10050,10050,5
|
|
20240321,100400,109517590,10050,10050,10050,10050,0
|
|
20240321,100300,109517590,10050,10050,10050,10050,0
|
|
20240321,100200,109517590,10050,10050,10050,10050,0
|
|
20240321,100100,109517590,10050,10050,10050,10050,0
|
|
20240321,100000,109517590,10050,10050,10050,10050,6
|
|
20240321,095900,109457290,10050,10050,10050,10050,0
|
|
20240321,095800,109457290,10050,10050,10050,10050,0
|
|
20240321,095700,109457290,10050,10040,10050,10040,416
|
|
20240321,095600,105279040,10050,10050,10050,10050,186
|
|
20240321,095500,103409740,10060,10060,10060,10050,103
|
|
20240321,095400,102374540,10070,10070,10070,10070,0
|
|
20240321,095300,102374540,10070,10080,10080,10070,402
|
|
20240321,095200,98322410,10100,10100,10100,10100,0
|
|
20240321,095100,98322410,10100,10100,10100,10100,0
|
|
20240321,095000,98322410,10100,10100,10100,10100,100
|
|
20240321,094900,97312410,10120,10080,10120,10080,53
|
|
20240321,094800,96776440,10050,10070,10070,10050,200
|
|
20240321,094700,94764350,10080,10080,10080,10080,0
|
|
20240321,094600,94764350,10080,10080,10080,10080,0
|
|
20240321,094500,94764350,10080,10080,10080,10080,1
|
|
20240321,094400,94754270,10060,10060,10060,10060,0
|
|
20240321,094300,94754270,10060,10060,10060,10060,0
|
|
20240321,094200,94754270,10060,10060,10060,10060,0
|
|
20240321,094100,94754270,10060,10060,10060,10060,576
|
|
20240321,094000,88959710,10050,10050,10050,10050,101
|
|
20240321,093900,87944660,10060,10060,10060,10060,500
|
|
20240321,093800,82914660,10070,10070,10070,10070,4
|
|
20240321,093700,82874380,10080,10080,10080,10070,103
|
|
20240321,093600,81836840,10070,10070,10070,10070,90
|
|
20240321,093500,80930540,10070,10100,10100,10070,529
|
|
20240321,093400,75592430,10100,10130,10130,10100,1200
|
|
20240321,093300,63466430,10130,10130,10130,10130,69
|
|
20240321,093200,62767460,10140,10100,10140,10100,1351
|
|
20240321,093100,49100370,10070,10060,10070,10060,350
|
|
20240321,093000,45578870,10050,10070,10070,10050,600
|
|
20240321,092900,39547870,10100,10050,10100,10050,2364
|
|
20240321,092800,15766220,10040,10040,10040,10040,21
|
|
20240321,092700,15555380,10050,10050,10050,10050,5
|
|
20240321,092600,15505130,10050,10050,10050,10050,25
|
|
20240321,092500,15253880,10050,10050,10050,10050,0
|
|
20240321,092400,15253880,10050,10050,10050,10050,10
|
|
20240321,092300,15153380,10050,10050,10050,10050,20
|
|
20240321,092200,14952380,10060,10070,10070,10060,74
|
|
20240321,092100,14207450,10110,10110,10110,10110,0
|
|
20240321,092000,14207450,10110,10110,10110,10110,0
|
|
20240321,091900,14207450,10110,10110,10110,10110,0
|
|
20240321,091800,14207450,10110,10110,10110,10110,2
|
|
20240321,091700,14187230,10100,10100,10100,10100,0
|
|
20240321,091600,14187230,10100,10100,10100,10100,1000
|
|
20240321,091500,4087230,10100,10100,10100,10100,1
|
|
20240321,091400,4077130,10110,10110,10110,10110,0
|
|
20240321,091300,4077130,10110,10110,10110,10110,20
|
|
20240321,091200,3874930,10110,10110,10110,10110,0
|
|
20240321,091100,3874930,10110,10110,10110,10110,0
|
|
20240321,091000,3874930,10110,10110,10110,10110,0
|
|
20240321,090900,3874930,10110,10110,10110,10110,0
|
|
20240321,090800,3874930,10110,10110,10110,10110,3
|
|
20240321,090700,3844600,10110,10110,10110,10110,32
|
|
20240321,090600,3521080,10110,10110,10110,10110,18
|
|
20240321,090500,3339100,10120,10120,10120,10120,0
|
|
20240321,090400,3339100,10120,10120,10120,10120,0
|
|
20240321,090300,3339100,10120,10120,10120,10120,2
|
|
20240321,090200,3318860,10120,10120,10120,10120,0
|
|
20240321,090100,3318860,10120,10110,10120,10110,275
|
|
20240321,090000,536360,10120,10120,10120,10120,53
|