690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202700,71324790,10700,10700,10700,10700,801
|
|
20240418,202600,71324790,10700,10700,10700,10700,0
|
|
20240418,202500,71324790,10700,10700,10700,10700,0
|
|
20240418,202400,71324790,10700,10700,10700,10700,0
|
|
20240418,202300,71324790,10700,10700,10700,10700,0
|
|
20240418,202200,71324790,10700,10700,10700,10700,0
|
|
20240418,202100,71324790,10700,10700,10700,10700,0
|
|
20240418,202000,71324790,10700,10700,10700,10700,0
|
|
20240418,201900,71324790,10700,10700,10700,10700,0
|
|
20240418,201800,71324790,10700,10700,10700,10700,0
|
|
20240418,201700,71324790,10700,10700,10700,10700,0
|
|
20240418,201600,71324790,10700,10700,10700,10700,0
|
|
20240418,201500,71324790,10700,10700,10700,10700,0
|
|
20240418,201400,71324790,10700,10700,10700,10700,0
|
|
20240418,201300,71324790,10700,10700,10700,10700,0
|
|
20240418,201200,71324790,10700,10700,10700,10700,0
|
|
20240418,201100,71324790,10700,10700,10700,10700,0
|
|
20240418,201000,71324790,10700,10700,10700,10700,0
|
|
20240418,200900,71324790,10700,10700,10700,10700,0
|
|
20240418,200800,71324790,10700,10700,10700,10700,0
|
|
20240418,200700,71324790,10700,10700,10700,10700,0
|
|
20240418,200600,71324790,10700,10700,10700,10700,0
|
|
20240418,200500,71324790,10700,10700,10700,10700,0
|
|
20240418,200400,71324790,10700,10700,10700,10700,0
|
|
20240418,200300,71324790,10700,10700,10700,10700,0
|
|
20240418,200200,71324790,10700,10700,10700,10700,0
|
|
20240418,200100,71324790,10700,10700,10700,10700,0
|
|
20240418,200000,71324790,10700,10700,10700,10700,0
|
|
20240418,195900,71324790,10700,10700,10700,10700,0
|
|
20240418,195800,71324790,10700,10700,10700,10700,0
|
|
20240418,195700,71324790,10700,10700,10700,10700,801
|
|
20240418,195600,71324790,10700,10700,10700,10700,0
|
|
20240418,195500,71324790,10700,10700,10700,10700,0
|
|
20240418,195400,71324790,10700,10700,10700,10700,0
|
|
20240418,195300,71324790,10700,10700,10700,10700,0
|
|
20240418,195200,71324790,10700,10700,10700,10700,0
|
|
20240418,195100,71324790,10700,10700,10700,10700,0
|
|
20240418,195000,71324790,10700,10700,10700,10700,0
|
|
20240418,194900,71324790,10700,10700,10700,10700,0
|
|
20240418,194800,71324790,10700,10700,10700,10700,0
|
|
20240418,194700,71324790,10700,10700,10700,10700,0
|
|
20240418,194600,71324790,10700,10700,10700,10700,0
|
|
20240418,194500,71324790,10700,10700,10700,10700,0
|
|
20240418,194400,71324790,10700,10700,10700,10700,0
|
|
20240418,194300,71324790,10700,10700,10700,10700,0
|
|
20240418,194200,71324790,10700,10700,10700,10700,0
|
|
20240418,194100,71324790,10700,10700,10700,10700,0
|
|
20240418,194000,71324790,10700,10700,10700,10700,0
|
|
20240418,193900,71324790,10700,10700,10700,10700,0
|
|
20240418,193800,71324790,10700,10700,10700,10700,0
|
|
20240418,193700,71324790,10700,10700,10700,10700,0
|
|
20240418,193600,71324790,10700,10700,10700,10700,0
|
|
20240418,193500,71324790,10700,10700,10700,10700,0
|
|
20240418,193400,71324790,10700,10700,10700,10700,0
|
|
20240418,193300,71324790,10700,10700,10700,10700,0
|
|
20240418,193200,71324790,10700,10700,10700,10700,0
|
|
20240418,193100,71324790,10700,10700,10700,10700,0
|
|
20240418,193000,71324790,10700,10700,10700,10700,0
|
|
20240418,192900,71324790,10700,10700,10700,10700,0
|
|
20240418,192800,71324790,10700,10700,10700,10700,0
|
|
20240418,192700,71324790,10700,10700,10700,10700,801
|
|
20240418,192600,71324790,10700,10700,10700,10700,0
|
|
20240418,192500,71324790,10700,10700,10700,10700,0
|
|
20240418,192400,71324790,10700,10700,10700,10700,0
|
|
20240418,192300,71324790,10700,10700,10700,10700,0
|
|
20240418,192200,71324790,10700,10700,10700,10700,0
|
|
20240418,192100,71324790,10700,10700,10700,10700,0
|
|
20240418,192000,71324790,10700,10700,10700,10700,0
|
|
20240418,191900,71324790,10700,10700,10700,10700,0
|
|
20240418,191800,71324790,10700,10700,10700,10700,0
|
|
20240418,191700,71324790,10700,10700,10700,10700,0
|
|
20240418,191600,71324790,10700,10700,10700,10700,0
|
|
20240418,191500,71324790,10700,10700,10700,10700,0
|
|
20240418,191400,71324790,10700,10700,10700,10700,0
|
|
20240418,191300,71324790,10700,10700,10700,10700,0
|
|
20240418,191200,71324790,10700,10700,10700,10700,0
|
|
20240418,191100,71324790,10700,10700,10700,10700,0
|
|
20240418,191000,71324790,10700,10700,10700,10700,0
|
|
20240418,190900,71324790,10700,10700,10700,10700,0
|
|
20240418,190800,71324790,10700,10700,10700,10700,0
|
|
20240418,190700,71324790,10700,10700,10700,10700,0
|
|
20240418,190600,71324790,10700,10700,10700,10700,0
|
|
20240418,190500,71324790,10700,10700,10700,10700,0
|
|
20240418,190400,71324790,10700,10700,10700,10700,0
|
|
20240418,190300,71324790,10700,10700,10700,10700,0
|
|
20240418,190200,71324790,10700,10700,10700,10700,0
|
|
20240418,190100,71324790,10700,10700,10700,10700,0
|
|
20240418,190000,71324790,10700,10700,10700,10700,0
|
|
20240418,185900,71324790,10700,10700,10700,10700,0
|
|
20240418,185800,71324790,10700,10700,10700,10700,0
|
|
20240418,185700,71324790,10700,10700,10700,10700,801
|
|
20240418,185600,71324790,10700,10700,10700,10700,0
|
|
20240418,185500,71324790,10700,10700,10700,10700,0
|
|
20240418,185400,71324790,10700,10700,10700,10700,0
|
|
20240418,185300,71324790,10700,10700,10700,10700,0
|
|
20240418,185200,71324790,10700,10700,10700,10700,0
|
|
20240418,185100,71324790,10700,10700,10700,10700,0
|
|
20240418,185000,71324790,10700,10700,10700,10700,0
|
|
20240418,184900,71324790,10700,10700,10700,10700,0
|
|
20240418,184800,71324790,10700,10700,10700,10700,0
|
|
20240418,184700,71324790,10700,10700,10700,10700,0
|
|
20240418,184600,71324790,10700,10700,10700,10700,0
|
|
20240418,184500,71324790,10700,10700,10700,10700,0
|
|
20240418,184400,71324790,10700,10700,10700,10700,0
|
|
20240418,184300,71324790,10700,10700,10700,10700,0
|
|
20240418,184200,71324790,10700,10700,10700,10700,0
|
|
20240418,184100,71324790,10700,10700,10700,10700,0
|
|
20240418,184000,71324790,10700,10700,10700,10700,0
|
|
20240418,183900,71324790,10700,10700,10700,10700,0
|
|
20240418,183800,71324790,10700,10700,10700,10700,0
|
|
20240418,183700,71324790,10700,10700,10700,10700,0
|
|
20240418,183600,71324790,10700,10700,10700,10700,0
|
|
20240418,183500,71324790,10700,10700,10700,10700,0
|
|
20240418,183400,71324790,10700,10700,10700,10700,0
|
|
20240418,183300,71324790,10700,10700,10700,10700,0
|
|
20240418,183200,71324790,10700,10700,10700,10700,0
|
|
20240418,183100,71324790,10700,10700,10700,10700,0
|
|
20240418,183000,71324790,10700,10700,10700,10700,0
|
|
20240418,182900,71324790,10700,10700,10700,10700,0
|
|
20240418,182800,71324790,10700,10700,10700,10700,0
|
|
20240418,182700,71324790,10700,10700,10700,10700,801
|
|
20240418,182600,71324790,10700,10700,10700,10700,0
|
|
20240418,182500,71324790,10700,10700,10700,10700,0
|
|
20240418,182400,71324790,10700,10700,10700,10700,0
|
|
20240418,182300,71324790,10700,10700,10700,10700,0
|
|
20240418,182200,71324790,10700,10700,10700,10700,0
|
|
20240418,182100,71324790,10700,10700,10700,10700,0
|
|
20240418,182000,71324790,10700,10700,10700,10700,0
|
|
20240418,181900,71324790,10700,10700,10700,10700,0
|
|
20240418,181800,71324790,10700,10700,10700,10700,0
|
|
20240418,181700,71324790,10700,10700,10700,10700,0
|
|
20240418,181600,71324790,10700,10700,10700,10700,0
|
|
20240418,181500,71324790,10700,10700,10700,10700,0
|
|
20240418,181400,71324790,10700,10700,10700,10700,0
|
|
20240418,181300,71324790,10700,10700,10700,10700,0
|
|
20240418,181200,71324790,10700,10700,10700,10700,0
|
|
20240418,181100,71324790,10700,10700,10700,10700,0
|
|
20240418,181000,71324790,10700,10700,10700,10700,0
|
|
20240418,180900,71324790,10700,10700,10700,10700,0
|
|
20240418,180800,71324790,10700,10700,10700,10700,0
|
|
20240418,180700,71324790,10700,10700,10700,10700,0
|
|
20240418,180600,71324790,10700,10700,10700,10700,0
|
|
20240418,180500,71324790,10700,10700,10700,10700,0
|
|
20240418,180400,71324790,10700,10700,10700,10700,0
|
|
20240418,180300,71324790,10700,10700,10700,10700,0
|
|
20240418,180200,71324790,10700,10700,10700,10700,0
|
|
20240418,180100,71324790,10700,10700,10700,10700,0
|
|
20240418,180000,71324790,10700,10700,10700,10700,0
|
|
20240418,175900,71324790,10700,10700,10700,10700,0
|
|
20240418,175800,71324790,10700,10700,10700,10700,0
|
|
20240418,175700,71324790,10700,10700,10700,10700,801
|
|
20240418,175600,71324790,10700,10700,10700,10700,0
|
|
20240418,175500,71324790,10700,10700,10700,10700,0
|
|
20240418,175400,71324790,10700,10700,10700,10700,0
|
|
20240418,175300,71324790,10700,10700,10700,10700,0
|
|
20240418,175200,71324790,10700,10700,10700,10700,0
|
|
20240418,175100,71324790,10700,10700,10700,10700,0
|
|
20240418,175000,71324790,10700,10700,10700,10700,0
|
|
20240418,174900,71324790,10700,10700,10700,10700,0
|
|
20240418,174800,71324790,10700,10700,10700,10700,0
|
|
20240418,174700,71324790,10700,10700,10700,10700,0
|
|
20240418,174600,71324790,10700,10700,10700,10700,0
|
|
20240418,174500,71324790,10700,10700,10700,10700,0
|
|
20240418,174400,71324790,10700,10700,10700,10700,0
|
|
20240418,174300,71324790,10700,10700,10700,10700,0
|
|
20240418,174200,71324790,10700,10700,10700,10700,0
|
|
20240418,174100,71324790,10700,10700,10700,10700,0
|
|
20240418,174000,71324790,10700,10700,10700,10700,0
|
|
20240418,173900,71324790,10700,10700,10700,10700,0
|
|
20240418,173800,71324790,10700,10700,10700,10700,0
|
|
20240418,173700,71324790,10700,10700,10700,10700,0
|
|
20240418,173600,71324790,10700,10700,10700,10700,0
|
|
20240418,173500,71324790,10700,10700,10700,10700,0
|
|
20240418,173400,71324790,10700,10700,10700,10700,0
|
|
20240418,173300,71324790,10700,10700,10700,10700,0
|
|
20240418,173200,71324790,10700,10700,10700,10700,0
|
|
20240418,173100,71324790,10700,10700,10700,10700,0
|
|
20240418,173000,71324790,10700,10700,10700,10700,0
|
|
20240418,172900,71324790,10700,10700,10700,10700,0
|
|
20240418,172800,71324790,10700,10700,10700,10700,0
|
|
20240418,172700,71324790,10700,10700,10700,10700,801
|
|
20240418,172600,71324790,10700,10700,10700,10700,0
|
|
20240418,172500,71324790,10700,10700,10700,10700,0
|
|
20240418,172400,71324790,10700,10700,10700,10700,0
|
|
20240418,172300,71324790,10700,10700,10700,10700,0
|
|
20240418,172200,71324790,10700,10700,10700,10700,0
|
|
20240418,172100,71324790,10700,10700,10700,10700,0
|
|
20240418,172000,71324790,10700,10700,10700,10700,0
|
|
20240418,171900,71324790,10700,10700,10700,10700,0
|
|
20240418,171800,71324790,10700,10700,10700,10700,0
|
|
20240418,171700,71324790,10700,10700,10700,10700,0
|
|
20240418,171600,71324790,10700,10700,10700,10700,0
|
|
20240418,171500,71324790,10700,10700,10700,10700,0
|
|
20240418,171400,71324790,10700,10700,10700,10700,0
|
|
20240418,171300,71324790,10700,10700,10700,10700,0
|
|
20240418,171200,71324790,10700,10700,10700,10700,0
|
|
20240418,171100,71324790,10700,10700,10700,10700,0
|
|
20240418,171000,71324790,10700,10700,10700,10700,0
|
|
20240418,170900,71324790,10700,10700,10700,10700,0
|
|
20240418,170800,71324790,10700,10700,10700,10700,0
|
|
20240418,170700,71324790,10700,10700,10700,10700,0
|
|
20240418,170600,71324790,10700,10700,10700,10700,0
|
|
20240418,170500,71324790,10700,10700,10700,10700,0
|
|
20240418,170400,71324790,10700,10700,10700,10700,0
|
|
20240418,170300,71324790,10700,10700,10700,10700,0
|
|
20240418,170200,71324790,10700,10700,10700,10700,0
|
|
20240418,170100,71324790,10700,10700,10700,10700,0
|
|
20240418,170000,71324790,10700,10700,10700,10700,0
|
|
20240418,165900,71324790,10700,10700,10700,10700,0
|
|
20240418,165800,71324790,10700,10700,10700,10700,0
|
|
20240418,165700,71324790,10700,10700,10700,10700,801
|
|
20240418,165600,71324790,10700,10700,10700,10700,0
|
|
20240418,165500,71324790,10700,10700,10700,10700,0
|
|
20240418,165400,71324790,10700,10700,10700,10700,0
|
|
20240418,165300,71324790,10700,10700,10700,10700,0
|
|
20240418,165200,71324790,10700,10700,10700,10700,0
|
|
20240418,165100,71324790,10700,10700,10700,10700,0
|
|
20240418,165000,71324790,10700,10700,10700,10700,0
|
|
20240418,164900,71324790,10700,10700,10700,10700,0
|
|
20240418,164800,71324790,10700,10700,10700,10700,0
|
|
20240418,164700,71324790,10700,10700,10700,10700,0
|
|
20240418,164600,71324790,10700,10700,10700,10700,0
|
|
20240418,164500,71324790,10700,10700,10700,10700,0
|
|
20240418,164400,71324790,10700,10700,10700,10700,0
|
|
20240418,164300,71324790,10700,10700,10700,10700,0
|
|
20240418,164200,71324790,10700,10700,10700,10700,0
|
|
20240418,164100,71324790,10700,10700,10700,10700,0
|
|
20240418,164000,71324790,10700,10700,10700,10700,0
|
|
20240418,163900,71324790,10700,10700,10700,10700,0
|
|
20240418,163800,71324790,10700,10700,10700,10700,0
|
|
20240418,163700,71324790,10700,10700,10700,10700,0
|
|
20240418,163600,71324790,10700,10700,10700,10700,0
|
|
20240418,163500,71324790,10700,10700,10700,10700,0
|
|
20240418,163400,71324790,10700,10700,10700,10700,0
|
|
20240418,163300,71324790,10700,10700,10700,10700,0
|
|
20240418,163200,71324790,10700,10700,10700,10700,0
|
|
20240418,163100,71324790,10700,10700,10700,10700,0
|
|
20240418,163000,71324790,10700,10700,10700,10700,0
|
|
20240418,162900,71324790,10700,10700,10700,10700,0
|
|
20240418,162800,71324790,10700,10700,10700,10700,0
|
|
20240418,162700,71324790,10700,10700,10700,10700,801
|
|
20240418,162600,71324790,10700,10700,10700,10700,0
|
|
20240418,162500,71324790,10700,10700,10700,10700,0
|
|
20240418,162400,71324790,10700,10700,10700,10700,0
|
|
20240418,162300,71324790,10700,10700,10700,10700,0
|
|
20240418,162200,71324790,10700,10700,10700,10700,0
|
|
20240418,162100,71324790,10700,10700,10700,10700,0
|
|
20240418,162000,71324790,10700,10700,10700,10700,0
|
|
20240418,161900,71324790,10700,10700,10700,10700,0
|
|
20240418,161800,71324790,10700,10700,10700,10700,0
|
|
20240418,161700,71324790,10700,10700,10700,10700,0
|
|
20240418,161600,71324790,10700,10700,10700,10700,0
|
|
20240418,161500,71324790,10700,10700,10700,10700,0
|
|
20240418,161400,71324790,10700,10700,10700,10700,0
|
|
20240418,161300,71324790,10700,10700,10700,10700,0
|
|
20240418,161200,71324790,10700,10700,10700,10700,0
|
|
20240418,161100,71324790,10700,10700,10700,10700,0
|
|
20240418,161000,71324790,10700,10700,10700,10700,0
|
|
20240418,160900,71324790,10700,10700,10700,10700,0
|
|
20240418,160800,71324790,10700,10700,10700,10700,0
|
|
20240418,160700,71324790,10700,10700,10700,10700,0
|
|
20240418,160600,71324790,10700,10700,10700,10700,0
|
|
20240418,160500,71324790,10700,10700,10700,10700,0
|
|
20240418,160400,71324790,10700,10700,10700,10700,0
|
|
20240418,160300,71324790,10700,10700,10700,10700,0
|
|
20240418,160200,71324790,10700,10700,10700,10700,0
|
|
20240418,160100,71324790,10700,10700,10700,10700,0
|
|
20240418,160000,71324790,10700,10700,10700,10700,0
|
|
20240418,155900,71324790,10700,10700,10700,10700,0
|
|
20240418,155800,71324790,10700,10700,10700,10700,0
|
|
20240418,155700,71324790,10700,10700,10700,10700,801
|
|
20240418,155600,71324790,10700,10700,10700,10700,0
|
|
20240418,155500,71324790,10700,10700,10700,10700,0
|
|
20240418,155400,71324790,10700,10700,10700,10700,0
|
|
20240418,155300,71324790,10700,10700,10700,10700,0
|
|
20240418,155200,71324790,10700,10700,10700,10700,0
|
|
20240418,155100,71324790,10700,10700,10700,10700,0
|
|
20240418,155000,71324790,10700,10700,10700,10700,0
|
|
20240418,154900,71324790,10700,10700,10700,10700,0
|
|
20240418,154800,71324790,10700,10700,10700,10700,0
|
|
20240418,154700,71324790,10700,10700,10700,10700,0
|
|
20240418,154600,71324790,10700,10700,10700,10700,0
|
|
20240418,154500,71324790,10700,10700,10700,10700,0
|
|
20240418,154400,71324790,10700,10700,10700,10700,0
|
|
20240418,154300,71324790,10700,10700,10700,10700,0
|
|
20240418,154200,71324790,10700,10700,10700,10700,0
|
|
20240418,154100,71324790,10700,10700,10700,10700,0
|
|
20240418,154000,71324790,10700,10700,10700,10700,0
|
|
20240418,153900,71324790,10700,10700,10700,10700,0
|
|
20240418,153800,71324790,10700,10700,10700,10700,0
|
|
20240418,153700,71324790,10700,10700,10700,10700,0
|
|
20240418,153600,71324790,10700,10700,10700,10700,0
|
|
20240418,153500,71324790,10700,10700,10700,10700,0
|
|
20240418,153400,71324790,10700,10700,10700,10700,0
|
|
20240418,153300,71324790,10700,10700,10700,10700,0
|
|
20240418,153200,71324790,10700,10700,10700,10700,0
|
|
20240418,153100,71324790,10700,10700,10700,10700,0
|
|
20240418,153000,71324790,10700,10700,10700,10700,801
|
|
20240418,152900,62754090,10700,10700,10700,10700,0
|
|
20240418,152800,62754090,10700,10700,10700,10700,0
|
|
20240418,152700,62754090,10700,10700,10700,10700,0
|
|
20240418,152600,62754090,10700,10700,10700,10700,0
|
|
20240418,152500,62754090,10700,10700,10700,10700,0
|
|
20240418,152400,62754090,10700,10700,10700,10700,0
|
|
20240418,152300,62754090,10700,10700,10700,10700,0
|
|
20240418,152200,62754090,10700,10700,10700,10700,0
|
|
20240418,152100,62754090,10700,10700,10700,10700,0
|
|
20240418,152000,62754090,10700,10700,10700,10700,0
|
|
20240418,151900,62754090,10700,10700,10700,10700,0
|
|
20240418,151800,62754090,10700,10700,10700,10700,0
|
|
20240418,151700,62754090,10700,10700,10700,10700,0
|
|
20240418,151600,62754090,10700,10640,10700,10640,5
|
|
20240418,151500,62700830,10640,10640,10640,10640,1
|
|
20240418,151400,62690190,10700,10700,10700,10700,0
|
|
20240418,151300,62690190,10700,10700,10700,10700,10
|
|
20240418,151200,62583190,10670,10640,10670,10640,102
|
|
20240418,151100,61495880,10640,10640,10640,10640,36
|
|
20240418,151000,61112840,10640,10640,10640,10640,1
|
|
20240418,150900,61102200,10640,10640,10640,10640,0
|
|
20240418,150800,61102200,10640,10640,10640,10640,0
|
|
20240418,150700,61102200,10640,10640,10640,10640,88
|
|
20240418,150600,60165880,10630,10630,10630,10630,0
|
|
20240418,150500,60165880,10630,10630,10630,10630,0
|
|
20240418,150400,60165880,10630,10630,10630,10630,1
|
|
20240418,150300,60155250,10630,10630,10630,10630,0
|
|
20240418,150200,60155250,10630,10630,10630,10630,0
|
|
20240418,150100,60155250,10630,10630,10630,10630,0
|
|
20240418,150000,60155250,10630,10630,10630,10630,0
|
|
20240418,145900,60155250,10630,10630,10630,10630,4
|
|
20240418,145800,60112730,10630,10630,10630,10630,0
|
|
20240418,145700,60112730,10630,10630,10630,10630,3
|
|
20240418,145600,60080840,10610,10610,10610,10610,3
|
|
20240418,145500,60049010,10610,10650,10650,10610,775
|
|
20240418,145400,51822060,10650,10650,10650,10650,3
|
|
20240418,145300,51790110,10650,10650,10650,10650,0
|
|
20240418,145200,51790110,10650,10650,10650,10650,3
|
|
20240418,145100,51758160,10650,10650,10650,10650,96
|
|
20240418,145000,50735760,10650,10650,10650,10650,0
|
|
20240418,144900,50735760,10650,10650,10650,10650,3
|
|
20240418,144800,50703810,10650,10650,10650,10650,3
|
|
20240418,144700,50671860,10650,10650,10650,10650,0
|
|
20240418,144600,50671860,10650,10650,10650,10650,3
|
|
20240418,144500,50639910,10650,10650,10650,10650,93
|
|
20240418,144400,49649460,10650,10650,10650,10650,3
|
|
20240418,144300,49617510,10650,10650,10650,10650,3
|
|
20240418,144200,49585560,10650,10650,10650,10650,0
|
|
20240418,144100,49585560,10650,10660,10660,10650,133
|
|
20240418,144000,48167810,10660,10660,10660,10660,16
|
|
20240418,143900,47997250,10660,10660,10660,10660,3
|
|
20240418,143800,47965270,10650,10650,10650,10650,43
|
|
20240418,143700,47507320,10650,10650,10650,10650,0
|
|
20240418,143600,47507320,10650,10650,10650,10650,3
|
|
20240418,143500,47475370,10650,10650,10650,10650,3
|
|
20240418,143400,47443420,10680,10680,10680,10680,0
|
|
20240418,143300,47443420,10680,10650,10680,10650,5
|
|
20240418,143200,47390110,10650,10650,10650,10650,0
|
|
20240418,143100,47390110,10650,10650,10650,10650,96
|
|
20240418,143000,46367710,10650,10650,10650,10650,3
|
|
20240418,142900,46335760,10650,10650,10650,10650,0
|
|
20240418,142800,46335760,10650,10650,10650,10650,3
|
|
20240418,142700,46303810,10650,10650,10650,10650,0
|
|
20240418,142600,46303810,10650,10650,10650,10650,3
|
|
20240418,142500,46271860,10650,10650,10650,10650,3
|
|
20240418,142400,46239910,10650,10650,10650,10650,0
|
|
20240418,142300,46239910,10650,10650,10650,10650,3
|
|
20240418,142200,46207960,10650,10650,10650,10650,0
|
|
20240418,142100,46207960,10650,10650,10650,10650,3
|
|
20240418,142000,46176010,10650,10650,10650,10650,3
|
|
20240418,141900,46144060,10650,10650,10650,10650,0
|
|
20240418,141800,46144060,10650,10650,10650,10650,3
|
|
20240418,141700,46112110,10650,10650,10650,10650,3
|
|
20240418,141600,46080160,10650,10650,10650,10650,0
|
|
20240418,141500,46080160,10650,10650,10650,10650,23
|
|
20240418,141400,45835210,10650,10650,10650,10650,0
|
|
20240418,141300,45835210,10650,10650,10650,10650,3
|
|
20240418,141200,45803260,10650,10650,10650,10650,3
|
|
20240418,141100,45771310,10650,10650,10650,10650,0
|
|
20240418,141000,45771310,10650,10650,10650,10650,3
|
|
20240418,140900,45739360,10650,10650,10650,10650,0
|
|
20240418,140800,45739360,10650,10650,10650,10650,3
|
|
20240418,140700,45707410,10650,10650,10650,10650,3
|
|
20240418,140600,45675460,10650,10650,10650,10650,0
|
|
20240418,140500,45675460,10650,10650,10650,10650,3
|
|
20240418,140400,45643510,10650,10650,10650,10650,0
|
|
20240418,140300,45643510,10650,10650,10650,10650,3
|
|
20240418,140200,45611560,10650,10650,10650,10650,3
|
|
20240418,140100,45579610,10650,10650,10650,10650,0
|
|
20240418,140000,45579610,10650,10650,10650,10650,4
|
|
20240418,135900,45537010,10650,10650,10650,10650,3
|
|
20240418,135800,45505060,10660,10660,10660,10660,0
|
|
20240418,135700,45505060,10660,10660,10660,10660,2
|
|
20240418,135600,45483740,10660,10660,10660,10660,0
|
|
20240418,135500,45483740,10660,10660,10660,10660,3
|
|
20240418,135400,45451760,10660,10660,10660,10660,23
|
|
20240418,135300,45206580,10660,10660,10660,10660,0
|
|
20240418,135200,45206580,10660,10660,10660,10660,3
|
|
20240418,135100,45174600,10660,10660,10660,10660,0
|
|
20240418,135000,45174600,10660,10660,10660,10660,3
|
|
20240418,134900,45142620,10660,10660,10660,10660,3
|
|
20240418,134800,45110640,10660,10660,10660,10660,0
|
|
20240418,134700,45110640,10660,10660,10660,10660,3
|
|
20240418,134600,45078660,10660,10660,10660,10660,3
|
|
20240418,134500,45046680,10660,10660,10660,10660,0
|
|
20240418,134400,45046680,10660,10660,10660,10660,3
|
|
20240418,134300,45014700,10660,10660,10660,10660,0
|
|
20240418,134200,45014700,10660,10660,10660,10660,3
|
|
20240418,134100,44982720,10650,10650,10650,10650,3
|
|
20240418,134000,44950770,10650,10650,10650,10650,0
|
|
20240418,133900,44950770,10650,10650,10650,10650,3
|
|
20240418,133800,44918820,10650,10650,10650,10650,0
|
|
20240418,133700,44918820,10650,10650,10650,10650,3
|
|
20240418,133600,44886870,10650,10650,10650,10650,3
|
|
20240418,133500,44854920,10650,10650,10650,10650,0
|
|
20240418,133400,44854920,10650,10650,10650,10650,3
|
|
20240418,133300,44822970,10650,10650,10650,10650,0
|
|
20240418,133200,44822970,10650,10650,10650,10650,3
|
|
20240418,133100,44791020,10650,10650,10650,10650,3
|
|
20240418,133000,44759070,10650,10650,10650,10650,0
|
|
20240418,132900,44759070,10650,10650,10650,10650,3
|
|
20240418,132800,44727120,10650,10650,10650,10650,3
|
|
20240418,132700,44695170,10650,10650,10650,10650,0
|
|
20240418,132600,44695170,10650,10650,10650,10650,3
|
|
20240418,132500,44663220,10650,10650,10650,10650,0
|
|
20240418,132400,44663220,10650,10650,10650,10650,3
|
|
20240418,132300,44631270,10650,10650,10650,10650,3
|
|
20240418,132200,44599320,10650,10650,10650,10650,0
|
|
20240418,132100,44599320,10650,10650,10650,10650,3
|
|
20240418,132000,44567370,10650,10650,10650,10650,0
|
|
20240418,131900,44567370,10650,10700,10700,10650,6
|
|
20240418,131800,44503320,10650,10650,10650,10650,3
|
|
20240418,131700,44471370,10660,10660,10660,10660,0
|
|
20240418,131600,44471370,10660,10660,10660,10660,3
|
|
20240418,131500,44439390,10660,10660,10660,10660,3
|
|
20240418,131400,44407410,10680,10680,10680,10680,0
|
|
20240418,131300,44407410,10680,10680,10680,10680,27
|
|
20240418,131200,44119050,10680,10680,10680,10680,0
|
|
20240418,131100,44119050,10680,10680,10680,10680,3
|
|
20240418,131000,44087010,10680,10660,10680,10660,4
|
|
20240418,130900,44044350,10660,10660,10660,10660,0
|
|
20240418,130800,44044350,10660,10660,10660,10660,3
|
|
20240418,130700,44012370,10670,10670,10670,10670,34
|
|
20240418,130600,43649590,10670,10670,10670,10670,3
|
|
20240418,130500,43617580,10680,10680,10680,10680,102
|
|
20240418,130400,42528220,10680,10680,10680,10680,0
|
|
20240418,130300,42528220,10680,10680,10680,10680,3
|
|
20240418,130200,42496180,10680,10680,10680,10680,0
|
|
20240418,130100,42496180,10680,10680,10680,10680,3
|
|
20240418,130000,42464140,10680,10680,10680,10680,3
|
|
20240418,125900,42432100,10680,10680,10680,10680,0
|
|
20240418,125800,42432100,10680,10680,10680,10680,3
|
|
20240418,125700,42400060,10720,10680,10720,10680,192
|
|
20240418,125600,40349420,10680,10680,10680,10680,18
|
|
20240418,125500,40157180,10680,10680,10680,10680,3
|
|
20240418,125400,40125140,10720,10720,10720,10720,3
|
|
20240418,125300,40092980,10680,10680,10680,10680,3
|
|
20240418,125200,40060940,10680,10680,10680,10680,3
|
|
20240418,125100,40028900,10680,10680,10680,10680,186
|
|
20240418,125000,38042420,10680,10680,10680,10680,3
|
|
20240418,124900,38010380,10680,10680,10680,10680,0
|
|
20240418,124800,38010380,10680,10680,10680,10680,103
|
|
20240418,124700,36910340,10670,10670,10670,10670,3
|
|
20240418,124600,36878330,10670,10670,10670,10670,0
|
|
20240418,124500,36878330,10670,10670,10670,10670,4
|
|
20240418,124400,36835650,10680,10680,10680,10680,0
|
|
20240418,124300,36835650,10680,10680,10680,10680,3
|
|
20240418,124200,36803610,10680,10680,10680,10680,188
|
|
20240418,124100,34795770,10680,10680,10680,10680,0
|
|
20240418,124000,34795770,10680,10680,10680,10680,3
|
|
20240418,123900,34763730,10680,10680,10680,10680,53
|
|
20240418,123800,34197690,10680,10680,10680,10680,0
|
|
20240418,123700,34197690,10680,10680,10680,10680,3
|
|
20240418,123600,34165650,10680,10680,10680,10680,0
|
|
20240418,123500,34165650,10680,10680,10680,10680,4
|
|
20240418,123400,34122930,10680,10680,10680,10680,3
|
|
20240418,123300,34090890,10680,10680,10680,10680,1
|
|
20240418,123200,34080210,10680,10680,10680,10680,4
|
|
20240418,123100,34037490,10680,10680,10680,10680,0
|
|
20240418,123000,34037490,10680,10680,10680,10680,3
|
|
20240418,122900,34005450,10660,10660,10660,10660,3
|
|
20240418,122800,33973470,10660,10660,10660,10660,0
|
|
20240418,122700,33973470,10660,10660,10660,10660,3
|
|
20240418,122600,33941490,10660,10660,10660,10660,3
|
|
20240418,122500,33909510,10700,10700,10700,10700,0
|
|
20240418,122400,33909510,10700,10660,10700,10660,94
|
|
20240418,122300,32903830,10660,10660,10660,10660,0
|
|
20240418,122200,32903830,10660,10660,10660,10660,3
|
|
20240418,122100,32871850,10660,10660,10660,10660,3
|
|
20240418,122000,32839870,10660,10660,10660,10660,0
|
|
20240418,121900,32839870,10660,10660,10660,10660,3
|
|
20240418,121800,32807890,10660,10660,10660,10660,0
|
|
20240418,121700,32807890,10660,10660,10660,10660,3
|
|
20240418,121600,32775910,10660,10660,10660,10660,26
|
|
20240418,121500,32498750,10660,10660,10660,10660,0
|
|
20240418,121400,32498750,10660,10660,10660,10660,3
|
|
20240418,121300,32466770,10660,10660,10660,10660,0
|
|
20240418,121200,32466770,10660,10660,10660,10660,3
|
|
20240418,121100,32434790,10660,10660,10660,10660,3
|
|
20240418,121000,32402810,10660,10660,10660,10660,0
|
|
20240418,120900,32402810,10660,10660,10660,10660,3
|
|
20240418,120800,32370830,10660,10660,10660,10660,3
|
|
20240418,120700,32338850,10660,10660,10660,10660,0
|
|
20240418,120600,32338850,10660,10660,10660,10660,3
|
|
20240418,120500,32306870,10660,10660,10660,10660,0
|
|
20240418,120400,32306870,10660,10660,10660,10660,3
|
|
20240418,120300,32274890,10660,10660,10660,10660,3
|
|
20240418,120200,32242910,10660,10660,10660,10660,0
|
|
20240418,120100,32242910,10660,10660,10660,10660,3
|
|
20240418,120000,32210930,10660,10660,10660,10660,0
|
|
20240418,115900,32210930,10660,10660,10660,10660,3
|
|
20240418,115800,32178950,10660,10660,10660,10660,3
|
|
20240418,115700,32146970,10660,10660,10660,10660,0
|
|
20240418,115600,32146970,10660,10660,10660,10660,3
|
|
20240418,115500,32114990,10660,10660,10660,10660,1
|
|
20240418,115400,32104330,10660,10660,10660,10660,3
|
|
20240418,115300,32072350,10660,10660,10660,10660,3
|
|
20240418,115200,32040370,10660,10660,10660,10660,0
|
|
20240418,115100,32040370,10660,10660,10660,10660,3
|
|
20240418,115000,32008390,10660,10660,10660,10660,3
|
|
20240418,114900,31976410,10660,10660,10660,10660,0
|
|
20240418,114800,31976410,10660,10660,10660,10660,3
|
|
20240418,114700,31944430,10670,10670,10670,10670,0
|
|
20240418,114600,31944430,10670,10670,10670,10670,3
|
|
20240418,114500,31912420,10670,10670,10670,10670,3
|
|
20240418,114400,31880410,10670,10670,10670,10670,0
|
|
20240418,114300,31880410,10670,10670,10670,10670,3
|
|
20240418,114200,31848400,10670,10670,10670,10670,0
|
|
20240418,114100,31848400,10670,10670,10670,10670,3
|
|
20240418,114000,31816390,10670,10670,10670,10670,3
|
|
20240418,113900,31784380,10670,10670,10670,10670,0
|
|
20240418,113800,31784380,10670,10670,10670,10670,3
|
|
20240418,113700,31752370,10670,10660,10670,10660,10
|
|
20240418,113600,31645700,10660,10660,10660,10660,0
|
|
20240418,113500,31645700,10660,10660,10660,10660,53
|
|
20240418,113400,31080720,10660,10660,10660,10660,0
|
|
20240418,113300,31080720,10660,10670,10670,10660,46
|
|
20240418,113200,30589930,10670,10670,10670,10670,3
|
|
20240418,113100,30557920,10690,10680,10690,10680,15
|
|
20240418,113000,30397630,10660,10660,10660,10660,3
|
|
20240418,112900,30365650,10660,10660,10660,10660,0
|
|
20240418,112800,30365650,10660,10660,10660,10660,3
|
|
20240418,112700,30333670,10660,10660,10660,10660,3
|
|
20240418,112600,30301690,10660,10660,10660,10660,0
|
|
20240418,112500,30301690,10660,10690,10690,10660,5
|
|
20240418,112400,30248330,10660,10660,10660,10660,0
|
|
20240418,112300,30248330,10660,10660,10660,10660,3
|
|
20240418,112200,30216350,10660,10660,10660,10660,3
|
|
20240418,112100,30184370,10660,10660,10660,10660,0
|
|
20240418,112000,30184370,10660,10660,10660,10660,53
|
|
20240418,111900,29619390,10660,10660,10660,10660,3
|
|
20240418,111800,29587410,10660,10660,10660,10660,0
|
|
20240418,111700,29587410,10660,10660,10660,10660,3
|
|
20240418,111600,29555430,10660,10660,10660,10660,0
|
|
20240418,111500,29555430,10660,10660,10660,10660,228
|
|
20240418,111400,27124950,10660,10660,10660,10660,3
|
|
20240418,111300,27092970,10660,10660,10660,10660,0
|
|
20240418,111200,27092970,10660,10660,10660,10660,3
|
|
20240418,111100,27060990,10670,10670,10670,10670,0
|
|
20240418,111000,27060990,10670,10670,10670,10670,11
|
|
20240418,110900,26943620,10660,10660,10660,10660,3
|
|
20240418,110800,26911640,10660,10660,10660,10660,209
|
|
20240418,110700,24683700,10660,10660,10660,10660,3
|
|
20240418,110600,24651720,10660,10660,10660,10660,3
|
|
20240418,110500,24619740,10660,10660,10660,10660,0
|
|
20240418,110400,24619740,10660,10660,10660,10660,3
|
|
20240418,110300,24587760,10670,10670,10670,10670,0
|
|
20240418,110200,24587760,10670,10670,10670,10670,3
|
|
20240418,110100,24555750,10670,10670,10670,10670,3
|
|
20240418,110000,24523740,10670,10670,10670,10670,0
|
|
20240418,105900,24523740,10670,10670,10670,10670,3
|
|
20240418,105800,24491730,10670,10670,10670,10670,0
|
|
20240418,105700,24491730,10670,10670,10670,10670,3
|
|
20240418,105600,24459720,10670,10670,10670,10670,3
|
|
20240418,105500,24427710,10670,10680,10680,10670,81
|
|
20240418,105400,23562830,10690,10690,10690,10690,151
|
|
20240418,105300,21948640,10690,10690,10690,10690,8
|
|
20240418,105200,21863120,10690,10700,10700,10690,45
|
|
20240418,105100,21381840,10700,10700,10700,10700,3
|
|
20240418,105000,21349740,10700,10700,10700,10700,0
|
|
20240418,104900,21349740,10700,10700,10700,10700,3
|
|
20240418,104800,21317640,10700,10700,10700,10700,3
|
|
20240418,104700,21285540,10700,10700,10700,10700,0
|
|
20240418,104600,21285540,10700,10700,10700,10700,3
|
|
20240418,104500,21253440,10710,10710,10710,10710,2
|
|
20240418,104400,21232020,10710,10710,10710,10710,3
|
|
20240418,104300,21199890,10700,10700,10700,10700,5
|
|
20240418,104200,21146390,10700,10700,10700,10700,1
|
|
20240418,104100,21135690,10710,10710,10710,10710,1
|
|
20240418,104000,21124980,10720,10720,10720,10720,0
|
|
20240418,103900,21124980,10720,10720,10720,10720,1
|
|
20240418,103800,21114260,10730,10720,10730,10720,6
|
|
20240418,103700,21049910,10720,10720,10720,10720,0
|
|
20240418,103600,21049910,10720,10720,10720,10720,3
|
|
20240418,103500,21017750,10720,10720,10720,10720,0
|
|
20240418,103400,21017750,10720,10730,10730,10720,141
|
|
20240418,103300,19504850,10710,10710,10710,10710,3
|
|
20240418,103200,19472720,10710,10710,10710,10710,14
|
|
20240418,103100,19322780,10710,10710,10710,10710,3
|
|
20240418,103000,19290650,10710,10710,10710,10710,3
|
|
20240418,102900,19258520,10710,10710,10710,10710,0
|
|
20240418,102800,19258520,10710,10710,10710,10710,3
|
|
20240418,102700,19226390,10710,10710,10710,10710,0
|
|
20240418,102600,19226390,10710,10710,10710,10710,3
|
|
20240418,102500,19194260,10710,10710,10710,10710,3
|
|
20240418,102400,19162130,10710,10710,10710,10710,50
|
|
20240418,102300,18626630,10710,10710,10710,10710,4
|
|
20240418,102200,18583790,10710,10730,10730,10710,101
|
|
20240418,102100,17501880,10760,10760,10760,10760,0
|
|
20240418,102000,17501880,10760,10730,10760,10730,591
|
|
20240418,101900,11144610,10700,10700,10700,10700,0
|
|
20240418,101800,11144610,10700,10700,10700,10700,0
|
|
20240418,101700,11144610,10700,10700,10700,10700,0
|
|
20240418,101600,11144610,10700,10700,10700,10700,1
|
|
20240418,101500,11133910,10700,10700,10700,10700,0
|
|
20240418,101400,11133910,10700,10710,10710,10700,20
|
|
20240418,101300,10919900,10750,10750,10750,10750,0
|
|
20240418,101200,10919900,10750,10750,10750,10750,0
|
|
20240418,101100,10919900,10750,10750,10750,10750,0
|
|
20240418,101000,10919900,10750,10750,10750,10750,0
|
|
20240418,100900,10919900,10750,10750,10750,10750,2
|
|
20240418,100800,10898400,10710,10710,10710,10710,0
|
|
20240418,100700,10898400,10710,10710,10710,10710,110
|
|
20240418,100600,9720300,10760,10760,10760,10760,0
|
|
20240418,100500,9720300,10760,10760,10760,10760,0
|
|
20240418,100400,9720300,10760,10760,10760,10760,0
|
|
20240418,100300,9720300,10760,10760,10760,10760,0
|
|
20240418,100200,9720300,10760,10760,10760,10760,0
|
|
20240418,100100,9720300,10760,10760,10760,10760,0
|
|
20240418,100000,9720300,10760,10760,10760,10760,1
|
|
20240418,095900,9709540,10750,10750,10750,10750,0
|
|
20240418,095800,9709540,10750,10750,10750,10750,0
|
|
20240418,095700,9709540,10750,10750,10750,10750,0
|
|
20240418,095600,9709540,10750,10750,10750,10750,0
|
|
20240418,095500,9709540,10750,10670,10750,10670,19
|
|
20240418,095400,9505370,10670,10750,10750,10670,17
|
|
20240418,095300,9323820,10750,10750,10750,10750,0
|
|
20240418,095200,9323820,10750,10750,10750,10750,1
|
|
20240418,095100,9313070,10730,10730,10730,10730,5
|
|
20240418,095000,9259420,10720,10720,10720,10720,10
|
|
20240418,094900,9152220,10710,10710,10710,10710,20
|
|
20240418,094800,8938020,10710,10710,10710,10710,0
|
|
20240418,094700,8938020,10710,10710,10710,10710,0
|
|
20240418,094600,8938020,10710,10680,10710,10680,182
|
|
20240418,094500,6991810,10660,10660,10660,10660,0
|
|
20240418,094400,6991810,10660,10660,10660,10660,25
|
|
20240418,094300,6725310,10660,10660,10660,10660,5
|
|
20240418,094200,6672010,10660,10660,10660,10660,0
|
|
20240418,094100,6672010,10660,10660,10660,10660,0
|
|
20240418,094000,6672010,10660,10660,10660,10660,0
|
|
20240418,093900,6672010,10660,10660,10660,10660,0
|
|
20240418,093800,6672010,10660,10650,10660,10650,2
|
|
20240418,093700,6650700,10630,10630,10630,10630,0
|
|
20240418,093600,6650700,10630,10630,10630,10630,30
|
|
20240418,093500,6331800,10660,10660,10660,10660,0
|
|
20240418,093400,6331800,10660,10660,10660,10660,0
|
|
20240418,093300,6331800,10660,10660,10660,10660,0
|
|
20240418,093200,6331800,10660,10660,10660,10660,0
|
|
20240418,093100,6331800,10660,10660,10660,10660,1
|
|
20240418,093000,6321140,10630,10630,10630,10630,21
|
|
20240418,092900,6097910,10630,10630,10630,10630,0
|
|
20240418,092800,6097910,10630,10630,10630,10630,0
|
|
20240418,092700,6097910,10630,10630,10630,10630,50
|
|
20240418,092600,5566410,10660,10660,10660,10660,11
|
|
20240418,092500,5449150,10660,10660,10660,10660,0
|
|
20240418,092400,5449150,10660,10660,10660,10660,34
|
|
20240418,092300,5086710,10660,10660,10660,10660,6
|
|
20240418,092200,5022750,10590,10590,10590,10590,0
|
|
20240418,092100,5022750,10590,10590,10590,10590,0
|
|
20240418,092000,5022750,10590,10590,10590,10590,0
|
|
20240418,091900,5022750,10590,10590,10590,10590,0
|
|
20240418,091800,5022750,10590,10590,10590,10590,0
|
|
20240418,091700,5022750,10590,10590,10590,10590,135
|
|
20240418,091600,3593100,10580,10580,10580,10580,0
|
|
20240418,091500,3593100,10580,10580,10580,10580,0
|
|
20240418,091400,3593100,10580,10580,10580,10580,2
|
|
20240418,091300,3571940,10570,10570,10570,10570,0
|
|
20240418,091200,3571940,10570,10570,10570,10570,0
|
|
20240418,091100,3571940,10570,10580,10580,10570,100
|
|
20240418,091000,2514930,10570,10650,10660,10570,57
|
|
20240418,090900,1911870,10650,10650,10650,10650,0
|
|
20240418,090800,1911870,10650,10590,10650,10460,154
|
|
20240418,090700,296250,10590,10590,10590,10590,1
|
|
20240418,090600,285660,10580,10580,10580,10580,0
|
|
20240418,090500,285660,10580,10580,10580,10580,0
|
|
20240418,090400,285660,10580,10580,10580,10580,0
|
|
20240418,090300,285660,10580,10580,10580,10580,0
|
|
20240418,090200,285660,10580,10580,10580,10580,0
|
|
20240418,090100,285660,10580,10580,10580,10580,0
|
|
20240418,090000,285660,10580,10580,10580,10580,27
|