689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202600,107759430,10580,10580,10580,10580,840
|
|
20240417,202500,107759430,10580,10580,10580,10580,0
|
|
20240417,202400,107759430,10580,10580,10580,10580,0
|
|
20240417,202300,107759430,10580,10580,10580,10580,0
|
|
20240417,202200,107759430,10580,10580,10580,10580,0
|
|
20240417,202100,107759430,10580,10580,10580,10580,0
|
|
20240417,202000,107759430,10580,10580,10580,10580,0
|
|
20240417,201900,107759430,10580,10580,10580,10580,0
|
|
20240417,201800,107759430,10580,10580,10580,10580,0
|
|
20240417,201700,107759430,10580,10580,10580,10580,0
|
|
20240417,201600,107759430,10580,10580,10580,10580,0
|
|
20240417,201500,107759430,10580,10580,10580,10580,0
|
|
20240417,201400,107759430,10580,10580,10580,10580,0
|
|
20240417,201300,107759430,10580,10580,10580,10580,0
|
|
20240417,201200,107759430,10580,10580,10580,10580,0
|
|
20240417,201100,107759430,10580,10580,10580,10580,0
|
|
20240417,201000,107759430,10580,10580,10580,10580,0
|
|
20240417,200900,107759430,10580,10580,10580,10580,0
|
|
20240417,200800,107759430,10580,10580,10580,10580,0
|
|
20240417,200700,107759430,10580,10580,10580,10580,0
|
|
20240417,200600,107759430,10580,10580,10580,10580,0
|
|
20240417,200500,107759430,10580,10580,10580,10580,0
|
|
20240417,200400,107759430,10580,10580,10580,10580,0
|
|
20240417,200300,107759430,10580,10580,10580,10580,0
|
|
20240417,200200,107759430,10580,10580,10580,10580,0
|
|
20240417,200100,107759430,10580,10580,10580,10580,0
|
|
20240417,200000,107759430,10580,10580,10580,10580,0
|
|
20240417,195900,107759430,10580,10580,10580,10580,0
|
|
20240417,195800,107759430,10580,10580,10580,10580,0
|
|
20240417,195700,107759430,10580,10580,10580,10580,0
|
|
20240417,195600,107759430,10580,10580,10580,10580,840
|
|
20240417,195500,107759430,10580,10580,10580,10580,0
|
|
20240417,195400,107759430,10580,10580,10580,10580,0
|
|
20240417,195300,107759430,10580,10580,10580,10580,0
|
|
20240417,195200,107759430,10580,10580,10580,10580,0
|
|
20240417,195100,107759430,10580,10580,10580,10580,0
|
|
20240417,195000,107759430,10580,10580,10580,10580,0
|
|
20240417,194900,107759430,10580,10580,10580,10580,0
|
|
20240417,194800,107759430,10580,10580,10580,10580,0
|
|
20240417,194700,107759430,10580,10580,10580,10580,0
|
|
20240417,194600,107759430,10580,10580,10580,10580,0
|
|
20240417,194500,107759430,10580,10580,10580,10580,0
|
|
20240417,194400,107759430,10580,10580,10580,10580,0
|
|
20240417,194300,107759430,10580,10580,10580,10580,0
|
|
20240417,194200,107759430,10580,10580,10580,10580,0
|
|
20240417,194100,107759430,10580,10580,10580,10580,0
|
|
20240417,194000,107759430,10580,10580,10580,10580,0
|
|
20240417,193900,107759430,10580,10580,10580,10580,0
|
|
20240417,193800,107759430,10580,10580,10580,10580,0
|
|
20240417,193700,107759430,10580,10580,10580,10580,0
|
|
20240417,193600,107759430,10580,10580,10580,10580,0
|
|
20240417,193500,107759430,10580,10580,10580,10580,0
|
|
20240417,193400,107759430,10580,10580,10580,10580,0
|
|
20240417,193300,107759430,10580,10580,10580,10580,0
|
|
20240417,193200,107759430,10580,10580,10580,10580,0
|
|
20240417,193100,107759430,10580,10580,10580,10580,0
|
|
20240417,193000,107759430,10580,10580,10580,10580,0
|
|
20240417,192900,107759430,10580,10580,10580,10580,0
|
|
20240417,192800,107759430,10580,10580,10580,10580,0
|
|
20240417,192700,107759430,10580,10580,10580,10580,0
|
|
20240417,192600,107759430,10580,10580,10580,10580,840
|
|
20240417,192500,107759430,10580,10580,10580,10580,0
|
|
20240417,192400,107759430,10580,10580,10580,10580,0
|
|
20240417,192300,107759430,10580,10580,10580,10580,0
|
|
20240417,192200,107759430,10580,10580,10580,10580,0
|
|
20240417,192100,107759430,10580,10580,10580,10580,0
|
|
20240417,192000,107759430,10580,10580,10580,10580,0
|
|
20240417,191900,107759430,10580,10580,10580,10580,0
|
|
20240417,191800,107759430,10580,10580,10580,10580,0
|
|
20240417,191700,107759430,10580,10580,10580,10580,0
|
|
20240417,191600,107759430,10580,10580,10580,10580,0
|
|
20240417,191500,107759430,10580,10580,10580,10580,0
|
|
20240417,191400,107759430,10580,10580,10580,10580,0
|
|
20240417,191300,107759430,10580,10580,10580,10580,0
|
|
20240417,191200,107759430,10580,10580,10580,10580,0
|
|
20240417,191100,107759430,10580,10580,10580,10580,0
|
|
20240417,191000,107759430,10580,10580,10580,10580,0
|
|
20240417,190900,107759430,10580,10580,10580,10580,0
|
|
20240417,190800,107759430,10580,10580,10580,10580,0
|
|
20240417,190700,107759430,10580,10580,10580,10580,0
|
|
20240417,190600,107759430,10580,10580,10580,10580,0
|
|
20240417,190500,107759430,10580,10580,10580,10580,0
|
|
20240417,190400,107759430,10580,10580,10580,10580,0
|
|
20240417,190300,107759430,10580,10580,10580,10580,0
|
|
20240417,190200,107759430,10580,10580,10580,10580,0
|
|
20240417,190100,107759430,10580,10580,10580,10580,0
|
|
20240417,190000,107759430,10580,10580,10580,10580,0
|
|
20240417,185900,107759430,10580,10580,10580,10580,0
|
|
20240417,185800,107759430,10580,10580,10580,10580,0
|
|
20240417,185700,107759430,10580,10580,10580,10580,0
|
|
20240417,185600,107759430,10580,10580,10580,10580,840
|
|
20240417,185500,107759430,10580,10580,10580,10580,0
|
|
20240417,185400,107759430,10580,10580,10580,10580,0
|
|
20240417,185300,107759430,10580,10580,10580,10580,0
|
|
20240417,185200,107759430,10580,10580,10580,10580,0
|
|
20240417,185100,107759430,10580,10580,10580,10580,0
|
|
20240417,185000,107759430,10580,10580,10580,10580,0
|
|
20240417,184900,107759430,10580,10580,10580,10580,0
|
|
20240417,184800,107759430,10580,10580,10580,10580,0
|
|
20240417,184700,107759430,10580,10580,10580,10580,0
|
|
20240417,184600,107759430,10580,10580,10580,10580,0
|
|
20240417,184500,107759430,10580,10580,10580,10580,0
|
|
20240417,184400,107759430,10580,10580,10580,10580,0
|
|
20240417,184300,107759430,10580,10580,10580,10580,0
|
|
20240417,184200,107759430,10580,10580,10580,10580,0
|
|
20240417,184100,107759430,10580,10580,10580,10580,0
|
|
20240417,184000,107759430,10580,10580,10580,10580,0
|
|
20240417,183900,107759430,10580,10580,10580,10580,0
|
|
20240417,183800,107759430,10580,10580,10580,10580,0
|
|
20240417,183700,107759430,10580,10580,10580,10580,0
|
|
20240417,183600,107759430,10580,10580,10580,10580,0
|
|
20240417,183500,107759430,10580,10580,10580,10580,0
|
|
20240417,183400,107759430,10580,10580,10580,10580,0
|
|
20240417,183300,107759430,10580,10580,10580,10580,0
|
|
20240417,183200,107759430,10580,10580,10580,10580,0
|
|
20240417,183100,107759430,10580,10580,10580,10580,0
|
|
20240417,183000,107759430,10580,10580,10580,10580,0
|
|
20240417,182900,107759430,10580,10580,10580,10580,0
|
|
20240417,182800,107759430,10580,10580,10580,10580,0
|
|
20240417,182700,107759430,10580,10580,10580,10580,0
|
|
20240417,182600,107759430,10580,10580,10580,10580,840
|
|
20240417,182500,107759430,10580,10580,10580,10580,0
|
|
20240417,182400,107759430,10580,10580,10580,10580,0
|
|
20240417,182300,107759430,10580,10580,10580,10580,0
|
|
20240417,182200,107759430,10580,10580,10580,10580,0
|
|
20240417,182100,107759430,10580,10580,10580,10580,0
|
|
20240417,182000,107759430,10580,10580,10580,10580,0
|
|
20240417,181900,107759430,10580,10580,10580,10580,0
|
|
20240417,181800,107759430,10580,10580,10580,10580,0
|
|
20240417,181700,107759430,10580,10580,10580,10580,0
|
|
20240417,181600,107759430,10580,10580,10580,10580,0
|
|
20240417,181500,107759430,10580,10580,10580,10580,0
|
|
20240417,181400,107759430,10580,10580,10580,10580,0
|
|
20240417,181300,107759430,10580,10580,10580,10580,0
|
|
20240417,181200,107759430,10580,10580,10580,10580,0
|
|
20240417,181100,107759430,10580,10580,10580,10580,0
|
|
20240417,181000,107759430,10580,10580,10580,10580,0
|
|
20240417,180900,107759430,10580,10580,10580,10580,0
|
|
20240417,180800,107759430,10580,10580,10580,10580,0
|
|
20240417,180700,107759430,10580,10580,10580,10580,0
|
|
20240417,180600,107759430,10580,10580,10580,10580,0
|
|
20240417,180500,107759430,10580,10580,10580,10580,0
|
|
20240417,180400,107759430,10580,10580,10580,10580,0
|
|
20240417,180300,107759430,10580,10580,10580,10580,0
|
|
20240417,180200,107759430,10580,10580,10580,10580,0
|
|
20240417,180100,107759430,10580,10580,10580,10580,0
|
|
20240417,180000,107759430,10580,10580,10580,10580,0
|
|
20240417,175900,107759430,10580,10580,10580,10580,0
|
|
20240417,175800,107759430,10580,10580,10580,10580,0
|
|
20240417,175700,107759430,10580,10580,10580,10580,0
|
|
20240417,175600,107759430,10580,10580,10580,10580,840
|
|
20240417,175500,107759430,10580,10580,10580,10580,0
|
|
20240417,175400,107759430,10580,10580,10580,10580,0
|
|
20240417,175300,107759430,10580,10580,10580,10580,0
|
|
20240417,175200,107759430,10580,10580,10580,10580,0
|
|
20240417,175100,107759430,10580,10580,10580,10580,0
|
|
20240417,175000,107759430,10580,10580,10580,10580,0
|
|
20240417,174900,107759430,10580,10580,10580,10580,0
|
|
20240417,174800,107759430,10580,10580,10580,10580,0
|
|
20240417,174700,107759430,10580,10580,10580,10580,0
|
|
20240417,174600,107759430,10580,10580,10580,10580,0
|
|
20240417,174500,107759430,10580,10580,10580,10580,0
|
|
20240417,174400,107759430,10580,10580,10580,10580,0
|
|
20240417,174300,107759430,10580,10580,10580,10580,0
|
|
20240417,174200,107759430,10580,10580,10580,10580,0
|
|
20240417,174100,107759430,10580,10580,10580,10580,0
|
|
20240417,174000,107759430,10580,10580,10580,10580,0
|
|
20240417,173900,107759430,10580,10580,10580,10580,0
|
|
20240417,173800,107759430,10580,10580,10580,10580,0
|
|
20240417,173700,107759430,10580,10580,10580,10580,0
|
|
20240417,173600,107759430,10580,10580,10580,10580,0
|
|
20240417,173500,107759430,10580,10580,10580,10580,0
|
|
20240417,173400,107759430,10580,10580,10580,10580,0
|
|
20240417,173300,107759430,10580,10580,10580,10580,0
|
|
20240417,173200,107759430,10580,10580,10580,10580,0
|
|
20240417,173100,107759430,10580,10580,10580,10580,0
|
|
20240417,173000,107759430,10580,10580,10580,10580,0
|
|
20240417,172900,107759430,10580,10580,10580,10580,0
|
|
20240417,172800,107759430,10580,10580,10580,10580,0
|
|
20240417,172700,107759430,10580,10580,10580,10580,0
|
|
20240417,172600,107759430,10580,10580,10580,10580,840
|
|
20240417,172500,107759430,10580,10580,10580,10580,0
|
|
20240417,172400,107759430,10580,10580,10580,10580,0
|
|
20240417,172300,107759430,10580,10580,10580,10580,0
|
|
20240417,172200,107759430,10580,10580,10580,10580,0
|
|
20240417,172100,107759430,10580,10580,10580,10580,0
|
|
20240417,172000,107759430,10580,10580,10580,10580,0
|
|
20240417,171900,107759430,10580,10580,10580,10580,0
|
|
20240417,171800,107759430,10580,10580,10580,10580,0
|
|
20240417,171700,107759430,10580,10580,10580,10580,0
|
|
20240417,171600,107759430,10580,10580,10580,10580,0
|
|
20240417,171500,107759430,10580,10580,10580,10580,0
|
|
20240417,171400,107759430,10580,10580,10580,10580,0
|
|
20240417,171300,107759430,10580,10580,10580,10580,0
|
|
20240417,171200,107759430,10580,10580,10580,10580,0
|
|
20240417,171100,107759430,10580,10580,10580,10580,0
|
|
20240417,171000,107759430,10580,10580,10580,10580,0
|
|
20240417,170900,107759430,10580,10580,10580,10580,0
|
|
20240417,170800,107759430,10580,10580,10580,10580,0
|
|
20240417,170700,107759430,10580,10580,10580,10580,0
|
|
20240417,170600,107759430,10580,10580,10580,10580,0
|
|
20240417,170500,107759430,10580,10580,10580,10580,0
|
|
20240417,170400,107759430,10580,10580,10580,10580,0
|
|
20240417,170300,107759430,10580,10580,10580,10580,0
|
|
20240417,170200,107759430,10580,10580,10580,10580,0
|
|
20240417,170100,107759430,10580,10580,10580,10580,0
|
|
20240417,170000,107759430,10580,10580,10580,10580,0
|
|
20240417,165900,107759430,10580,10580,10580,10580,0
|
|
20240417,165800,107759430,10580,10580,10580,10580,0
|
|
20240417,165700,107759430,10580,10580,10580,10580,0
|
|
20240417,165600,107759430,10580,10580,10580,10580,840
|
|
20240417,165500,107759430,10580,10580,10580,10580,0
|
|
20240417,165400,107759430,10580,10580,10580,10580,0
|
|
20240417,165300,107759430,10580,10580,10580,10580,0
|
|
20240417,165200,107759430,10580,10580,10580,10580,0
|
|
20240417,165100,107759430,10580,10580,10580,10580,0
|
|
20240417,165000,107759430,10580,10580,10580,10580,0
|
|
20240417,164900,107759430,10580,10580,10580,10580,0
|
|
20240417,164800,107759430,10580,10580,10580,10580,0
|
|
20240417,164700,107759430,10580,10580,10580,10580,0
|
|
20240417,164600,107759430,10580,10580,10580,10580,0
|
|
20240417,164500,107759430,10580,10580,10580,10580,0
|
|
20240417,164400,107759430,10580,10580,10580,10580,0
|
|
20240417,164300,107759430,10580,10580,10580,10580,0
|
|
20240417,164200,107759430,10580,10580,10580,10580,0
|
|
20240417,164100,107759430,10580,10580,10580,10580,0
|
|
20240417,164000,107759430,10580,10580,10580,10580,0
|
|
20240417,163900,107759430,10580,10580,10580,10580,0
|
|
20240417,163800,107759430,10580,10580,10580,10580,0
|
|
20240417,163700,107759430,10580,10580,10580,10580,0
|
|
20240417,163600,107759430,10580,10580,10580,10580,0
|
|
20240417,163500,107759430,10580,10580,10580,10580,0
|
|
20240417,163400,107759430,10580,10580,10580,10580,0
|
|
20240417,163300,107759430,10580,10580,10580,10580,0
|
|
20240417,163200,107759430,10580,10580,10580,10580,0
|
|
20240417,163100,107759430,10580,10580,10580,10580,0
|
|
20240417,163000,107759430,10580,10580,10580,10580,0
|
|
20240417,162900,107759430,10580,10580,10580,10580,0
|
|
20240417,162800,107759430,10580,10580,10580,10580,0
|
|
20240417,162700,107759430,10580,10580,10580,10580,0
|
|
20240417,162600,107759430,10580,10580,10580,10580,840
|
|
20240417,162500,107759430,10580,10580,10580,10580,0
|
|
20240417,162400,107759430,10580,10580,10580,10580,0
|
|
20240417,162300,107759430,10580,10580,10580,10580,0
|
|
20240417,162200,107759430,10580,10580,10580,10580,0
|
|
20240417,162100,107759430,10580,10580,10580,10580,0
|
|
20240417,162000,107759430,10580,10580,10580,10580,0
|
|
20240417,161900,107759430,10580,10580,10580,10580,0
|
|
20240417,161800,107759430,10580,10580,10580,10580,0
|
|
20240417,161700,107759430,10580,10580,10580,10580,0
|
|
20240417,161600,107759430,10580,10580,10580,10580,0
|
|
20240417,161500,107759430,10580,10580,10580,10580,0
|
|
20240417,161400,107759430,10580,10580,10580,10580,0
|
|
20240417,161300,107759430,10580,10580,10580,10580,0
|
|
20240417,161200,107759430,10580,10580,10580,10580,0
|
|
20240417,161100,107759430,10580,10580,10580,10580,0
|
|
20240417,161000,107759430,10580,10580,10580,10580,0
|
|
20240417,160900,107759430,10580,10580,10580,10580,0
|
|
20240417,160800,107759430,10580,10580,10580,10580,0
|
|
20240417,160700,107759430,10580,10580,10580,10580,0
|
|
20240417,160600,107759430,10580,10580,10580,10580,0
|
|
20240417,160500,107759430,10580,10580,10580,10580,0
|
|
20240417,160400,107759430,10580,10580,10580,10580,0
|
|
20240417,160300,107759430,10580,10580,10580,10580,0
|
|
20240417,160200,107759430,10580,10580,10580,10580,0
|
|
20240417,160100,107759430,10580,10580,10580,10580,0
|
|
20240417,160000,107759430,10580,10580,10580,10580,0
|
|
20240417,155900,107759430,10580,10580,10580,10580,0
|
|
20240417,155800,107759430,10580,10580,10580,10580,0
|
|
20240417,155700,107759430,10580,10580,10580,10580,0
|
|
20240417,155600,107759430,10580,10580,10580,10580,840
|
|
20240417,155500,107759430,10580,10580,10580,10580,0
|
|
20240417,155400,107759430,10580,10580,10580,10580,0
|
|
20240417,155300,107759430,10580,10580,10580,10580,0
|
|
20240417,155200,107759430,10580,10580,10580,10580,0
|
|
20240417,155100,107759430,10580,10580,10580,10580,0
|
|
20240417,155000,107759430,10580,10580,10580,10580,0
|
|
20240417,154900,107759430,10580,10580,10580,10580,0
|
|
20240417,154800,107759430,10580,10580,10580,10580,0
|
|
20240417,154700,107759430,10580,10580,10580,10580,0
|
|
20240417,154600,107759430,10580,10580,10580,10580,0
|
|
20240417,154500,107759430,10580,10580,10580,10580,0
|
|
20240417,154400,107759430,10580,10580,10580,10580,0
|
|
20240417,154300,107759430,10580,10580,10580,10580,0
|
|
20240417,154200,107759430,10580,10580,10580,10580,0
|
|
20240417,154100,107759430,10580,10580,10580,10580,0
|
|
20240417,154000,107759430,10580,10580,10580,10580,0
|
|
20240417,153900,107759430,10580,10580,10580,10580,0
|
|
20240417,153800,107759430,10580,10580,10580,10580,0
|
|
20240417,153700,107759430,10580,10580,10580,10580,0
|
|
20240417,153600,107759430,10580,10580,10580,10580,0
|
|
20240417,153500,107759430,10580,10580,10580,10580,0
|
|
20240417,153400,107759430,10580,10580,10580,10580,0
|
|
20240417,153300,107759430,10580,10580,10580,10580,0
|
|
20240417,153200,107759430,10580,10580,10580,10580,0
|
|
20240417,153100,107759430,10580,10580,10580,10580,0
|
|
20240417,153000,107759430,10580,10580,10580,10580,840
|
|
20240417,152900,98872230,10580,10580,10580,10580,0
|
|
20240417,152800,98872230,10580,10580,10580,10580,0
|
|
20240417,152700,98872230,10580,10580,10580,10580,0
|
|
20240417,152600,98872230,10580,10580,10580,10580,0
|
|
20240417,152500,98872230,10580,10580,10580,10580,0
|
|
20240417,152400,98872230,10580,10580,10580,10580,0
|
|
20240417,152300,98872230,10580,10580,10580,10580,0
|
|
20240417,152200,98872230,10580,10580,10580,10580,0
|
|
20240417,152100,98872230,10580,10580,10580,10580,0
|
|
20240417,152000,98872230,10580,10580,10580,10580,0
|
|
20240417,151900,98872230,10580,10570,10580,10570,7
|
|
20240417,151800,98798220,10530,10530,10580,10520,25
|
|
20240417,151700,98535060,10530,10530,10530,10530,5
|
|
20240417,151600,98482410,10530,10530,10530,10530,277
|
|
20240417,151500,95565600,10530,10530,10530,10530,0
|
|
20240417,151400,95565600,10530,10530,10530,10530,20
|
|
20240417,151300,95355000,10530,10530,10530,10530,0
|
|
20240417,151200,95355000,10530,10530,10530,10530,8
|
|
20240417,151100,95270760,10530,10530,10530,10530,27
|
|
20240417,151000,94986450,10580,10580,10580,10580,0
|
|
20240417,150900,94986450,10580,10520,10580,10520,91
|
|
20240417,150800,94026250,10520,10520,10520,10520,0
|
|
20240417,150700,94026250,10520,10530,10530,10520,3
|
|
20240417,150600,93994670,10530,10530,10530,10530,100
|
|
20240417,150500,92941670,10550,10550,10550,10550,0
|
|
20240417,150400,92941670,10550,10550,10550,10550,0
|
|
20240417,150300,92941670,10550,10550,10550,10550,0
|
|
20240417,150200,92941670,10550,10550,10550,10550,7
|
|
20240417,150100,92867820,10530,10530,10530,10530,46
|
|
20240417,150000,92383440,10530,10520,10530,10520,6
|
|
20240417,145900,92320270,10500,10500,10500,10500,0
|
|
20240417,145800,92320270,10500,10500,10500,10500,0
|
|
20240417,145700,92320270,10500,10500,10500,10500,286
|
|
20240417,145600,89317270,10500,10510,10510,10500,150
|
|
20240417,145500,87741530,10520,10520,10520,10520,1
|
|
20240417,145400,87731010,10520,10520,10520,10520,0
|
|
20240417,145300,87731010,10520,10520,10520,10520,0
|
|
20240417,145200,87731010,10520,10520,10520,10520,1
|
|
20240417,145100,87720490,10510,10510,10510,10510,24
|
|
20240417,145000,87468250,10530,10530,10530,10530,0
|
|
20240417,144900,87468250,10530,10530,10530,10530,0
|
|
20240417,144800,87468250,10530,10530,10530,10530,1
|
|
20240417,144700,87457720,10530,10530,10530,10530,0
|
|
20240417,144600,87457720,10530,10530,10530,10530,70
|
|
20240417,144500,86720620,10540,10540,10540,10540,0
|
|
20240417,144400,86720620,10540,10540,10540,10540,0
|
|
20240417,144300,86720620,10540,10540,10540,10540,1
|
|
20240417,144200,86710080,10540,10540,10540,10540,9
|
|
20240417,144100,86615220,10530,10530,10530,10530,50
|
|
20240417,144000,86088720,10530,10530,10530,10530,0
|
|
20240417,143900,86088720,10530,10530,10530,10530,0
|
|
20240417,143800,86088720,10530,10530,10530,10530,0
|
|
20240417,143700,86088720,10530,10530,10530,10530,0
|
|
20240417,143600,86088720,10530,10530,10530,10530,1
|
|
20240417,143500,86078190,10540,10540,10540,10540,1
|
|
20240417,143400,86067650,10550,10550,10550,10550,0
|
|
20240417,143300,86067650,10550,10550,10550,10550,0
|
|
20240417,143200,86067650,10550,10550,10550,10550,0
|
|
20240417,143100,86067650,10550,10550,10550,10550,0
|
|
20240417,143000,86067650,10550,10550,10550,10550,0
|
|
20240417,142900,86067650,10550,10550,10550,10550,2
|
|
20240417,142800,86046550,10500,10500,10500,10500,0
|
|
20240417,142700,86046550,10500,10500,10500,10500,0
|
|
20240417,142600,86046550,10500,10500,10500,10500,0
|
|
20240417,142500,86046550,10500,10520,10520,10500,400
|
|
20240417,142400,81845720,10500,10500,10500,10500,0
|
|
20240417,142300,81845720,10500,10500,10500,10500,0
|
|
20240417,142200,81845720,10500,10500,10500,10500,0
|
|
20240417,142100,81845720,10500,10500,10500,10500,0
|
|
20240417,142000,81845720,10500,10500,10500,10500,0
|
|
20240417,141900,81845720,10500,10500,10500,10500,0
|
|
20240417,141800,81845720,10500,10500,10500,10500,0
|
|
20240417,141700,81845720,10500,10500,10500,10500,0
|
|
20240417,141600,81845720,10500,10500,10500,10500,0
|
|
20240417,141500,81845720,10500,10500,10500,10500,0
|
|
20240417,141400,81845720,10500,10500,10500,10500,0
|
|
20240417,141300,81845720,10500,10500,10500,10500,0
|
|
20240417,141200,81845720,10500,10500,10500,10500,0
|
|
20240417,141100,81845720,10500,10500,10500,10500,0
|
|
20240417,141000,81845720,10500,10500,10500,10500,0
|
|
20240417,140900,81845720,10500,10500,10500,10500,0
|
|
20240417,140800,81845720,10500,10500,10500,10500,0
|
|
20240417,140700,81845720,10500,10500,10500,10500,0
|
|
20240417,140600,81845720,10500,10500,10500,10500,0
|
|
20240417,140500,81845720,10500,10500,10500,10500,180
|
|
20240417,140400,79955720,10530,10530,10530,10530,20
|
|
20240417,140300,79745120,10530,10530,10530,10530,0
|
|
20240417,140200,79745120,10530,10530,10530,10530,1
|
|
20240417,140100,79734590,10520,10500,10520,10500,227
|
|
20240417,140000,77350690,10490,10500,10500,10490,257
|
|
20240417,135900,74652270,10500,10500,10500,10500,204
|
|
20240417,135800,72510270,10510,10510,10510,10510,2
|
|
20240417,135700,72489250,10510,10520,10520,10510,15
|
|
20240417,135600,72331580,10530,10530,10530,10530,0
|
|
20240417,135500,72331580,10530,10530,10530,10530,23
|
|
20240417,135400,72089390,10540,10540,10540,10540,6
|
|
20240417,135300,72026150,10540,10540,10540,10540,0
|
|
20240417,135200,72026150,10540,10540,10540,10540,0
|
|
20240417,135100,72026150,10540,10540,10540,10540,0
|
|
20240417,135000,72026150,10540,10540,10540,10540,0
|
|
20240417,134900,72026150,10540,10540,10540,10540,0
|
|
20240417,134800,72026150,10540,10540,10540,10540,10
|
|
20240417,134700,71920750,10540,10540,10540,10540,0
|
|
20240417,134600,71920750,10540,10540,10540,10540,0
|
|
20240417,134500,71920750,10540,10540,10540,10540,0
|
|
20240417,134400,71920750,10540,10540,10540,10540,49
|
|
20240417,134300,71404290,10500,10500,10500,10500,0
|
|
20240417,134200,71404290,10500,10500,10500,10500,0
|
|
20240417,134100,71404290,10500,10500,10500,10500,0
|
|
20240417,134000,71404290,10500,10500,10500,10500,0
|
|
20240417,133900,71404290,10500,10500,10500,10500,0
|
|
20240417,133800,71404290,10500,10500,10500,10500,10
|
|
20240417,133700,71299290,10500,10500,10500,10500,10
|
|
20240417,133600,71194290,10500,10530,10530,10500,92
|
|
20240417,133500,70228230,10490,10490,10490,10490,0
|
|
20240417,133400,70228230,10490,10490,10490,10490,0
|
|
20240417,133300,70228230,10490,10490,10490,10490,0
|
|
20240417,133200,70228230,10490,10490,10490,10490,0
|
|
20240417,133100,70228230,10490,10490,10490,10490,0
|
|
20240417,133000,70228230,10490,10490,10490,10490,0
|
|
20240417,132900,70228230,10490,10490,10490,10490,0
|
|
20240417,132800,70228230,10490,10490,10490,10490,0
|
|
20240417,132700,70228230,10490,10490,10490,10490,0
|
|
20240417,132600,70228230,10490,10510,10510,10490,267
|
|
20240417,132500,67426390,10500,10500,10500,10500,0
|
|
20240417,132400,67426390,10500,10500,10500,10500,0
|
|
20240417,132300,67426390,10500,10500,10500,10500,0
|
|
20240417,132200,67426390,10500,10500,10500,10500,0
|
|
20240417,132100,67426390,10500,10500,10500,10500,130
|
|
20240417,132000,66061390,10490,10540,10540,10490,97
|
|
20240417,131900,65043700,10540,10540,10540,10540,51
|
|
20240417,131800,64506160,10500,10550,10550,10500,360
|
|
20240417,131700,60725640,10510,10510,10510,10510,0
|
|
20240417,131600,60725640,10510,10510,10510,10510,0
|
|
20240417,131500,60725640,10510,10510,10510,10510,0
|
|
20240417,131400,60725640,10510,10550,10550,10510,66
|
|
20240417,131300,60031880,10510,10510,10510,10510,5
|
|
20240417,131200,59979330,10500,10500,10500,10500,0
|
|
20240417,131100,59979330,10500,10520,10520,10500,382
|
|
20240417,131000,55967680,10530,10530,10530,10530,28
|
|
20240417,130900,55672840,10530,10540,10540,10530,20
|
|
20240417,130800,55462130,10530,10550,10550,10530,200
|
|
20240417,130700,53353450,10550,10550,10550,10550,0
|
|
20240417,130600,53353450,10550,10550,10550,10550,0
|
|
20240417,130500,53353450,10550,10550,10550,10550,0
|
|
20240417,130400,53353450,10550,10550,10550,10550,0
|
|
20240417,130300,53353450,10550,10550,10560,10550,74
|
|
20240417,130200,52572650,10550,10550,10550,10550,0
|
|
20240417,130100,52572650,10550,10550,10550,10550,45
|
|
20240417,130000,52097900,10560,10560,10560,10560,0
|
|
20240417,125900,52097900,10560,10560,10560,10560,0
|
|
20240417,125800,52097900,10560,10560,10560,10560,4
|
|
20240417,125700,52055660,10560,10560,10560,10560,3
|
|
20240417,125600,52023980,10560,10560,10560,10560,3
|
|
20240417,125500,51992300,10560,10560,10560,10560,3
|
|
20240417,125400,51960620,10560,10560,10560,10560,5
|
|
20240417,125300,51907820,10560,10560,10560,10560,8
|
|
20240417,125200,51823340,10600,10600,10600,10600,0
|
|
20240417,125100,51823340,10600,10600,10600,10560,5
|
|
20240417,125000,51770380,10630,10630,10630,10630,0
|
|
20240417,124900,51770380,10630,10630,10630,10630,0
|
|
20240417,124800,51770380,10630,10620,10630,10620,100
|
|
20240417,124700,50708280,10600,10600,10600,10600,1
|
|
20240417,124600,50697680,10550,10550,10550,10550,0
|
|
20240417,124500,50697680,10550,10550,10550,10550,0
|
|
20240417,124400,50697680,10550,10550,10550,10550,0
|
|
20240417,124300,50697680,10550,10550,10550,10550,0
|
|
20240417,124200,50697680,10550,10550,10550,10550,0
|
|
20240417,124100,50697680,10550,10570,10570,10550,200
|
|
20240417,124000,48587420,10620,10620,10620,10620,0
|
|
20240417,123900,48587420,10620,10620,10620,10620,0
|
|
20240417,123800,48587420,10620,10620,10620,10620,0
|
|
20240417,123700,48587420,10620,10620,10620,10620,6
|
|
20240417,123600,48523700,10620,10620,10620,10620,6
|
|
20240417,123500,48459980,10620,10620,10620,10620,0
|
|
20240417,123400,48459980,10620,10620,10620,10620,0
|
|
20240417,123300,48459980,10620,10620,10620,10620,0
|
|
20240417,123200,48459980,10620,10620,10620,10620,0
|
|
20240417,123100,48459980,10620,10620,10620,10620,0
|
|
20240417,123000,48459980,10620,10620,10620,10620,50
|
|
20240417,122900,47928980,10640,10640,10640,10640,0
|
|
20240417,122800,47928980,10640,10640,10640,10640,0
|
|
20240417,122700,47928980,10640,10640,10640,10640,0
|
|
20240417,122600,47928980,10640,10640,10640,10640,0
|
|
20240417,122500,47928980,10640,10640,10640,10640,0
|
|
20240417,122400,47928980,10640,10610,10640,10610,50
|
|
20240417,122300,47397390,10590,10590,10590,10590,0
|
|
20240417,122200,47397390,10590,10590,10590,10590,50
|
|
20240417,122100,46867890,10560,10560,10560,10560,0
|
|
20240417,122000,46867890,10560,10570,10570,10560,5
|
|
20240417,121900,46815050,10570,10570,10570,10570,0
|
|
20240417,121800,46815050,10570,10570,10570,10570,1
|
|
20240417,121700,46804480,10600,10600,10600,10600,0
|
|
20240417,121600,46804480,10600,10600,10600,10600,0
|
|
20240417,121500,46804480,10600,10600,10600,10600,0
|
|
20240417,121400,46804480,10600,10600,10600,10600,0
|
|
20240417,121300,46804480,10600,10600,10600,10600,0
|
|
20240417,121200,46804480,10600,10600,10600,10600,0
|
|
20240417,121100,46804480,10600,10600,10600,10600,0
|
|
20240417,121000,46804480,10600,10600,10600,10600,3
|
|
20240417,120900,46772680,10600,10600,10600,10600,0
|
|
20240417,120800,46772680,10600,10600,10600,10600,20
|
|
20240417,120700,46560680,10550,10550,10550,10550,0
|
|
20240417,120600,46560680,10550,10550,10550,10550,0
|
|
20240417,120500,46560680,10550,10550,10550,10550,0
|
|
20240417,120400,46560680,10550,10550,10550,10550,0
|
|
20240417,120300,46560680,10550,10550,10550,10550,0
|
|
20240417,120200,46560680,10550,10550,10550,10550,0
|
|
20240417,120100,46560680,10550,10560,10560,10550,100
|
|
20240417,120000,45505380,10560,10570,10570,10560,6
|
|
20240417,115900,45442000,10580,10580,10580,10580,0
|
|
20240417,115800,45442000,10580,10580,10580,10580,0
|
|
20240417,115700,45442000,10580,10580,10580,10580,0
|
|
20240417,115600,45442000,10580,10580,10580,10580,0
|
|
20240417,115500,45442000,10580,10580,10580,10580,200
|
|
20240417,115400,43326000,10580,10580,10580,10580,103
|
|
20240417,115300,42236260,10580,10580,10580,10580,0
|
|
20240417,115200,42236260,10580,10580,10580,10580,0
|
|
20240417,115100,42236260,10580,10580,10580,10580,139
|
|
20240417,115000,40765640,10580,10580,10580,10580,0
|
|
20240417,114900,40765640,10580,10580,10580,10580,0
|
|
20240417,114800,40765640,10580,10580,10580,10580,0
|
|
20240417,114700,40765640,10580,10580,10580,10580,0
|
|
20240417,114600,40765640,10580,10600,10600,10580,102
|
|
20240417,114500,39686440,10610,10610,10610,10610,0
|
|
20240417,114400,39686440,10610,10610,10610,10610,0
|
|
20240417,114300,39686440,10610,10610,10610,10610,1
|
|
20240417,114200,39675830,10610,10610,10610,10610,0
|
|
20240417,114100,39675830,10610,10610,10610,10610,1
|
|
20240417,114000,39665220,10580,10610,10610,10580,201
|
|
20240417,113900,37538510,10620,10620,10620,10620,0
|
|
20240417,113800,37538510,10620,10620,10620,10620,8
|
|
20240417,113700,37453550,10620,10610,10620,10610,100
|
|
20240417,113600,36391560,10620,10620,10620,10620,0
|
|
20240417,113500,36391560,10620,10620,10620,10620,0
|
|
20240417,113400,36391560,10620,10620,10620,10620,618
|
|
20240417,113300,29828400,10630,10630,10630,10630,0
|
|
20240417,113200,29828400,10630,10630,10630,10630,0
|
|
20240417,113100,29828400,10630,10630,10630,10630,46
|
|
20240417,113000,29339420,10620,10620,10620,10620,82
|
|
20240417,112900,28468580,10620,10620,10620,10620,0
|
|
20240417,112800,28468580,10620,10620,10620,10620,0
|
|
20240417,112700,28468580,10620,10620,10620,10620,0
|
|
20240417,112600,28468580,10620,10620,10620,10620,0
|
|
20240417,112500,28468580,10620,10620,10620,10620,0
|
|
20240417,112400,28468580,10620,10620,10620,10620,0
|
|
20240417,112300,28468580,10620,10620,10620,10620,0
|
|
20240417,112200,28468580,10620,10620,10620,10620,11
|
|
20240417,112100,28351760,10620,10620,10620,10620,0
|
|
20240417,112000,28351760,10620,10620,10620,10620,1
|
|
20240417,111900,28341140,10640,10640,10640,10640,0
|
|
20240417,111800,28341140,10640,10640,10640,10640,0
|
|
20240417,111700,28341140,10640,10640,10640,10640,0
|
|
20240417,111600,28341140,10640,10640,10640,10640,0
|
|
20240417,111500,28341140,10640,10640,10640,10640,0
|
|
20240417,111400,28341140,10640,10640,10640,10640,0
|
|
20240417,111300,28341140,10640,10620,10640,10560,318
|
|
20240417,111200,24976890,10620,10570,10620,10570,417
|
|
20240417,111100,20548400,10570,10570,10570,10570,0
|
|
20240417,111000,20548400,10570,10570,10570,10570,0
|
|
20240417,110900,20548400,10570,10590,10590,10570,200
|
|
20240417,110800,18433880,10620,10620,10620,10620,21
|
|
20240417,110700,18210860,10600,10600,10600,10600,0
|
|
20240417,110600,18210860,10600,10600,10600,10600,0
|
|
20240417,110500,18210860,10600,10600,10600,10600,0
|
|
20240417,110400,18210860,10600,10600,10600,10600,0
|
|
20240417,110300,18210860,10600,10600,10600,10600,0
|
|
20240417,110200,18210860,10600,10600,10600,10600,0
|
|
20240417,110100,18210860,10600,10600,10600,10600,2
|
|
20240417,110000,18189660,10620,10620,10620,10620,0
|
|
20240417,105900,18189660,10620,10620,10620,10620,0
|
|
20240417,105800,18189660,10620,10620,10620,10620,9
|
|
20240417,105700,18094080,10580,10580,10580,10580,0
|
|
20240417,105600,18094080,10580,10580,10580,10580,0
|
|
20240417,105500,18094080,10580,10580,10580,10580,1
|
|
20240417,105400,18083500,10580,10580,10580,10580,0
|
|
20240417,105300,18083500,10580,10580,10580,10580,0
|
|
20240417,105200,18083500,10580,10580,10580,10580,1
|
|
20240417,105100,18072920,10580,10580,10580,10580,0
|
|
20240417,105000,18072920,10580,10580,10580,10580,0
|
|
20240417,104900,18072920,10580,10580,10580,10580,0
|
|
20240417,104800,18072920,10580,10580,10580,10580,11
|
|
20240417,104700,17956540,10580,10580,10580,10580,0
|
|
20240417,104600,17956540,10580,10580,10580,10580,52
|
|
20240417,104500,17406380,10590,10590,10590,10590,19
|
|
20240417,104400,17205170,10600,10600,10600,10600,0
|
|
20240417,104300,17205170,10600,10600,10600,10600,0
|
|
20240417,104200,17205170,10600,10600,10600,10600,0
|
|
20240417,104100,17205170,10600,10600,10600,10600,0
|
|
20240417,104000,17205170,10600,10600,10600,10600,5
|
|
20240417,103900,17152170,10600,10600,10600,10600,10
|
|
20240417,103800,17046170,10600,10600,10600,10600,0
|
|
20240417,103700,17046170,10600,10600,10600,10600,0
|
|
20240417,103600,17046170,10600,10600,10600,10600,40
|
|
20240417,103500,16622170,10600,10600,10600,10600,1
|
|
20240417,103400,16611570,10580,10580,10580,10580,0
|
|
20240417,103300,16611570,10580,10580,10580,10580,2
|
|
20240417,103200,16590410,10600,10600,10600,10600,0
|
|
20240417,103100,16590410,10600,10600,10600,10600,0
|
|
20240417,103000,16590410,10600,10600,10600,10600,1
|
|
20240417,102900,16579810,10600,10600,10600,10600,0
|
|
20240417,102800,16579810,10600,10600,10600,10600,0
|
|
20240417,102700,16579810,10600,10600,10600,10600,0
|
|
20240417,102600,16579810,10600,10600,10600,10600,0
|
|
20240417,102500,16579810,10600,10600,10600,10600,0
|
|
20240417,102400,16579810,10600,10600,10600,10600,0
|
|
20240417,102300,16579810,10600,10600,10600,10600,0
|
|
20240417,102200,16579810,10600,10600,10600,10600,0
|
|
20240417,102100,16579810,10600,10600,10600,10600,0
|
|
20240417,102000,16579810,10600,10600,10600,10600,0
|
|
20240417,101900,16579810,10600,10600,10600,10600,0
|
|
20240417,101800,16579810,10600,10610,10610,10600,9
|
|
20240417,101700,16484360,10580,10640,10640,10580,100
|
|
20240417,101600,15424560,10690,10690,10690,10690,1
|
|
20240417,101500,15413870,10690,10690,10690,10690,0
|
|
20240417,101400,15413870,10690,10690,10690,10690,46
|
|
20240417,101300,14922130,10690,10690,10690,10690,0
|
|
20240417,101200,14922130,10690,10690,10690,10690,0
|
|
20240417,101100,14922130,10690,10690,10690,10690,0
|
|
20240417,101000,14922130,10690,10690,10690,10690,1
|
|
20240417,100900,14911440,10690,10690,10690,10690,0
|
|
20240417,100800,14911440,10690,10690,10690,10690,0
|
|
20240417,100700,14911440,10690,10690,10690,10690,1
|
|
20240417,100600,14900750,10690,10690,10690,10690,0
|
|
20240417,100500,14900750,10690,10680,10690,10680,14
|
|
20240417,100400,14751160,10690,10690,10690,10690,0
|
|
20240417,100300,14751160,10690,10690,10690,10690,0
|
|
20240417,100200,14751160,10690,10690,10690,10690,3
|
|
20240417,100100,14719090,10700,10700,10700,10700,2
|
|
20240417,100000,14697690,10700,10700,10700,10700,0
|
|
20240417,095900,14697690,10700,10700,10700,10700,3
|
|
20240417,095800,14665590,10620,10620,10620,10620,0
|
|
20240417,095700,14665590,10620,10620,10620,10620,0
|
|
20240417,095600,14665590,10620,10620,10620,10620,0
|
|
20240417,095500,14665590,10620,10620,10620,10620,7
|
|
20240417,095400,14591250,10620,10620,10620,10620,33
|
|
20240417,095300,14240790,10620,10620,10620,10620,0
|
|
20240417,095200,14240790,10620,10620,10620,10620,0
|
|
20240417,095100,14240790,10620,10620,10620,10620,0
|
|
20240417,095000,14240790,10620,10620,10620,10620,0
|
|
20240417,094900,14240790,10620,10620,10620,10620,0
|
|
20240417,094800,14240790,10620,10620,10620,10620,0
|
|
20240417,094700,14240790,10620,10620,10620,10620,0
|
|
20240417,094600,14240790,10620,10620,10620,10620,0
|
|
20240417,094500,14240790,10620,10620,10620,10620,0
|
|
20240417,094400,14240790,10620,10620,10620,10620,0
|
|
20240417,094300,14240790,10620,10620,10620,10620,0
|
|
20240417,094200,14240790,10620,10620,10620,10620,0
|
|
20240417,094100,14240790,10620,10620,10620,10620,0
|
|
20240417,094000,14240790,10620,10620,10620,10620,0
|
|
20240417,093900,14240790,10620,10650,10650,10620,330
|
|
20240417,093800,10733800,10610,10610,10610,10610,0
|
|
20240417,093700,10733800,10610,10750,10750,10610,16
|
|
20240417,093600,10562770,10750,10750,10750,10750,154
|
|
20240417,093500,8907270,10750,10750,10750,10750,12
|
|
20240417,093400,8778270,10750,10750,10750,10750,1
|
|
20240417,093300,8767520,10740,10700,10740,10700,8
|
|
20240417,093200,8681720,10700,10700,10700,10700,36
|
|
20240417,093100,8296520,10700,10700,10700,10700,1
|
|
20240417,093000,8285820,10590,10590,10590,10590,0
|
|
20240417,092900,8285820,10590,10590,10590,10590,0
|
|
20240417,092800,8285820,10590,10590,10590,10590,20
|
|
20240417,092700,8074020,10560,10620,10620,10560,117
|
|
20240417,092600,6836970,10690,10690,10690,10690,13
|
|
20240417,092500,6698000,10690,10690,10690,10690,1
|
|
20240417,092400,6687310,10700,10670,10700,10670,3
|
|
20240417,092300,6655250,10660,10660,10660,10660,0
|
|
20240417,092200,6655250,10660,10660,10660,10660,1
|
|
20240417,092100,6644590,10660,10650,10660,10650,127
|
|
20240417,092000,5290870,10630,10630,10630,10630,0
|
|
20240417,091900,5290870,10630,10630,10630,10630,9
|
|
20240417,091800,5195200,10630,10620,10630,10620,209
|
|
20240417,091700,2974760,10620,10620,10620,10620,0
|
|
20240417,091600,2974760,10620,10620,10620,10620,50
|
|
20240417,091500,2443760,10620,10620,10620,10620,30
|
|
20240417,091400,2125160,10620,10620,10620,10620,0
|
|
20240417,091300,2125160,10620,10620,10620,10620,0
|
|
20240417,091200,2125160,10620,10620,10620,10620,0
|
|
20240417,091100,2125160,10620,10620,10620,10620,50
|
|
20240417,091000,1594160,10630,10630,10630,10630,6
|
|
20240417,090900,1530380,10640,10640,10640,10640,6
|
|
20240417,090800,1466540,10630,10630,10630,10630,0
|
|
20240417,090700,1466540,10630,10630,10630,10630,1
|
|
20240417,090600,1455910,10560,10560,10560,10560,0
|
|
20240417,090500,1455910,10560,10560,10560,10560,0
|
|
20240417,090400,1455910,10560,10560,10560,10560,0
|
|
20240417,090300,1455910,10560,10560,10560,10560,0
|
|
20240417,090200,1455910,10560,10560,10560,10560,1
|
|
20240417,090100,1445350,10550,10550,10550,10550,0
|
|
20240417,090000,1445350,10550,10550,10550,10550,136
|