692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,202900,208989500,6560,6560,6560,6560,693
|
|
20240402,202800,208989500,6560,6560,6560,6560,0
|
|
20240402,202700,208989500,6560,6560,6560,6560,0
|
|
20240402,202600,208989500,6560,6560,6560,6560,0
|
|
20240402,202500,208989500,6560,6560,6560,6560,0
|
|
20240402,202400,208989500,6560,6560,6560,6560,0
|
|
20240402,202300,208989500,6560,6560,6560,6560,0
|
|
20240402,202200,208989500,6560,6560,6560,6560,0
|
|
20240402,202100,208989500,6560,6560,6560,6560,0
|
|
20240402,202000,208989500,6560,6560,6560,6560,0
|
|
20240402,201900,208989500,6560,6560,6560,6560,0
|
|
20240402,201800,208989500,6560,6560,6560,6560,0
|
|
20240402,201700,208989500,6560,6560,6560,6560,0
|
|
20240402,201600,208989500,6560,6560,6560,6560,0
|
|
20240402,201500,208989500,6560,6560,6560,6560,0
|
|
20240402,201400,208989500,6560,6560,6560,6560,0
|
|
20240402,201300,208989500,6560,6560,6560,6560,0
|
|
20240402,201200,208989500,6560,6560,6560,6560,0
|
|
20240402,201100,208989500,6560,6560,6560,6560,0
|
|
20240402,201000,208989500,6560,6560,6560,6560,0
|
|
20240402,200900,208989500,6560,6560,6560,6560,0
|
|
20240402,200800,208989500,6560,6560,6560,6560,0
|
|
20240402,200700,208989500,6560,6560,6560,6560,0
|
|
20240402,200600,208989500,6560,6560,6560,6560,0
|
|
20240402,200500,208989500,6560,6560,6560,6560,0
|
|
20240402,200400,208989500,6560,6560,6560,6560,0
|
|
20240402,200300,208989500,6560,6560,6560,6560,0
|
|
20240402,200200,208989500,6560,6560,6560,6560,0
|
|
20240402,200100,208989500,6560,6560,6560,6560,0
|
|
20240402,200000,208989500,6560,6560,6560,6560,0
|
|
20240402,195900,208989500,6560,6560,6560,6560,693
|
|
20240402,195800,208989500,6560,6560,6560,6560,0
|
|
20240402,195700,208989500,6560,6560,6560,6560,0
|
|
20240402,195600,208989500,6560,6560,6560,6560,0
|
|
20240402,195500,208989500,6560,6560,6560,6560,0
|
|
20240402,195400,208989500,6560,6560,6560,6560,0
|
|
20240402,195300,208989500,6560,6560,6560,6560,0
|
|
20240402,195200,208989500,6560,6560,6560,6560,0
|
|
20240402,195100,208989500,6560,6560,6560,6560,0
|
|
20240402,195000,208989500,6560,6560,6560,6560,0
|
|
20240402,194900,208989500,6560,6560,6560,6560,0
|
|
20240402,194800,208989500,6560,6560,6560,6560,0
|
|
20240402,194700,208989500,6560,6560,6560,6560,0
|
|
20240402,194600,208989500,6560,6560,6560,6560,0
|
|
20240402,194500,208989500,6560,6560,6560,6560,0
|
|
20240402,194400,208989500,6560,6560,6560,6560,0
|
|
20240402,194300,208989500,6560,6560,6560,6560,0
|
|
20240402,194200,208989500,6560,6560,6560,6560,0
|
|
20240402,194100,208989500,6560,6560,6560,6560,0
|
|
20240402,194000,208989500,6560,6560,6560,6560,0
|
|
20240402,193900,208989500,6560,6560,6560,6560,0
|
|
20240402,193800,208989500,6560,6560,6560,6560,0
|
|
20240402,193700,208989500,6560,6560,6560,6560,0
|
|
20240402,193600,208989500,6560,6560,6560,6560,0
|
|
20240402,193500,208989500,6560,6560,6560,6560,0
|
|
20240402,193400,208989500,6560,6560,6560,6560,0
|
|
20240402,193300,208989500,6560,6560,6560,6560,0
|
|
20240402,193200,208989500,6560,6560,6560,6560,0
|
|
20240402,193100,208989500,6560,6560,6560,6560,0
|
|
20240402,193000,208989500,6560,6560,6560,6560,0
|
|
20240402,192900,208989500,6560,6560,6560,6560,693
|
|
20240402,192800,208989500,6560,6560,6560,6560,0
|
|
20240402,192700,208989500,6560,6560,6560,6560,0
|
|
20240402,192600,208989500,6560,6560,6560,6560,0
|
|
20240402,192500,208989500,6560,6560,6560,6560,0
|
|
20240402,192400,208989500,6560,6560,6560,6560,0
|
|
20240402,192300,208989500,6560,6560,6560,6560,0
|
|
20240402,192200,208989500,6560,6560,6560,6560,0
|
|
20240402,192100,208989500,6560,6560,6560,6560,0
|
|
20240402,192000,208989500,6560,6560,6560,6560,0
|
|
20240402,191900,208989500,6560,6560,6560,6560,0
|
|
20240402,191800,208989500,6560,6560,6560,6560,0
|
|
20240402,191700,208989500,6560,6560,6560,6560,0
|
|
20240402,191600,208989500,6560,6560,6560,6560,0
|
|
20240402,191500,208989500,6560,6560,6560,6560,0
|
|
20240402,191400,208989500,6560,6560,6560,6560,0
|
|
20240402,191300,208989500,6560,6560,6560,6560,0
|
|
20240402,191200,208989500,6560,6560,6560,6560,0
|
|
20240402,191100,208989500,6560,6560,6560,6560,0
|
|
20240402,191000,208989500,6560,6560,6560,6560,0
|
|
20240402,190900,208989500,6560,6560,6560,6560,0
|
|
20240402,190800,208989500,6560,6560,6560,6560,0
|
|
20240402,190700,208989500,6560,6560,6560,6560,0
|
|
20240402,190600,208989500,6560,6560,6560,6560,0
|
|
20240402,190500,208989500,6560,6560,6560,6560,0
|
|
20240402,190400,208989500,6560,6560,6560,6560,0
|
|
20240402,190300,208989500,6560,6560,6560,6560,0
|
|
20240402,190200,208989500,6560,6560,6560,6560,0
|
|
20240402,190100,208989500,6560,6560,6560,6560,0
|
|
20240402,190000,208989500,6560,6560,6560,6560,0
|
|
20240402,185900,208989500,6560,6560,6560,6560,693
|
|
20240402,185800,208989500,6560,6560,6560,6560,0
|
|
20240402,185700,208989500,6560,6560,6560,6560,0
|
|
20240402,185600,208989500,6560,6560,6560,6560,0
|
|
20240402,185500,208989500,6560,6560,6560,6560,0
|
|
20240402,185400,208989500,6560,6560,6560,6560,0
|
|
20240402,185300,208989500,6560,6560,6560,6560,0
|
|
20240402,185200,208989500,6560,6560,6560,6560,0
|
|
20240402,185100,208989500,6560,6560,6560,6560,0
|
|
20240402,185000,208989500,6560,6560,6560,6560,0
|
|
20240402,184900,208989500,6560,6560,6560,6560,0
|
|
20240402,184800,208989500,6560,6560,6560,6560,0
|
|
20240402,184700,208989500,6560,6560,6560,6560,0
|
|
20240402,184600,208989500,6560,6560,6560,6560,0
|
|
20240402,184500,208989500,6560,6560,6560,6560,0
|
|
20240402,184400,208989500,6560,6560,6560,6560,0
|
|
20240402,184300,208989500,6560,6560,6560,6560,0
|
|
20240402,184200,208989500,6560,6560,6560,6560,0
|
|
20240402,184100,208989500,6560,6560,6560,6560,0
|
|
20240402,184000,208989500,6560,6560,6560,6560,0
|
|
20240402,183900,208989500,6560,6560,6560,6560,0
|
|
20240402,183800,208989500,6560,6560,6560,6560,0
|
|
20240402,183700,208989500,6560,6560,6560,6560,0
|
|
20240402,183600,208989500,6560,6560,6560,6560,0
|
|
20240402,183500,208989500,6560,6560,6560,6560,0
|
|
20240402,183400,208989500,6560,6560,6560,6560,0
|
|
20240402,183300,208989500,6560,6560,6560,6560,0
|
|
20240402,183200,208989500,6560,6560,6560,6560,0
|
|
20240402,183100,208989500,6560,6560,6560,6560,0
|
|
20240402,183000,208989500,6560,6560,6560,6560,0
|
|
20240402,182900,208989500,6560,6560,6560,6560,693
|
|
20240402,182800,208989500,6560,6560,6560,6560,0
|
|
20240402,182700,208989500,6560,6560,6560,6560,0
|
|
20240402,182600,208989500,6560,6560,6560,6560,0
|
|
20240402,182500,208989500,6560,6560,6560,6560,0
|
|
20240402,182400,208989500,6560,6560,6560,6560,0
|
|
20240402,182300,208989500,6560,6560,6560,6560,0
|
|
20240402,182200,208989500,6560,6560,6560,6560,0
|
|
20240402,182100,208989500,6560,6560,6560,6560,0
|
|
20240402,182000,208989500,6560,6560,6560,6560,0
|
|
20240402,181900,208989500,6560,6560,6560,6560,0
|
|
20240402,181800,208989500,6560,6560,6560,6560,0
|
|
20240402,181700,208989500,6560,6560,6560,6560,0
|
|
20240402,181600,208989500,6560,6560,6560,6560,0
|
|
20240402,181500,208989500,6560,6560,6560,6560,0
|
|
20240402,181400,208989500,6560,6560,6560,6560,0
|
|
20240402,181300,208989500,6560,6560,6560,6560,0
|
|
20240402,181200,208989500,6560,6560,6560,6560,0
|
|
20240402,181100,208989500,6560,6560,6560,6560,0
|
|
20240402,181000,208989500,6560,6560,6560,6560,0
|
|
20240402,180900,208989500,6560,6560,6560,6560,0
|
|
20240402,180800,208989500,6560,6560,6560,6560,0
|
|
20240402,180700,208989500,6560,6560,6560,6560,0
|
|
20240402,180600,208989500,6560,6560,6560,6560,0
|
|
20240402,180500,208989500,6560,6560,6560,6560,0
|
|
20240402,180400,208989500,6560,6560,6560,6560,0
|
|
20240402,180300,208989500,6560,6560,6560,6560,0
|
|
20240402,180200,208989500,6560,6560,6560,6560,0
|
|
20240402,180100,208989500,6560,6560,6560,6560,0
|
|
20240402,180000,208989500,6560,6560,6560,6560,0
|
|
20240402,175900,208989500,6560,6560,6560,6560,693
|
|
20240402,175800,208989500,6560,6560,6560,6560,0
|
|
20240402,175700,208989500,6560,6560,6560,6560,0
|
|
20240402,175600,208989500,6560,6560,6560,6560,0
|
|
20240402,175500,208989500,6560,6560,6560,6560,0
|
|
20240402,175400,208989500,6560,6560,6560,6560,0
|
|
20240402,175300,208989500,6560,6560,6560,6560,0
|
|
20240402,175200,208989500,6560,6560,6560,6560,0
|
|
20240402,175100,208989500,6560,6560,6560,6560,0
|
|
20240402,175000,208989500,6560,6560,6560,6560,0
|
|
20240402,174900,208989500,6560,6560,6560,6560,0
|
|
20240402,174800,208989500,6560,6560,6560,6560,0
|
|
20240402,174700,208989500,6560,6560,6560,6560,0
|
|
20240402,174600,208989500,6560,6560,6560,6560,0
|
|
20240402,174500,208989500,6560,6560,6560,6560,0
|
|
20240402,174400,208989500,6560,6560,6560,6560,0
|
|
20240402,174300,208989500,6560,6560,6560,6560,0
|
|
20240402,174200,208989500,6560,6560,6560,6560,0
|
|
20240402,174100,208989500,6560,6560,6560,6560,0
|
|
20240402,174000,208989500,6560,6560,6560,6560,0
|
|
20240402,173900,208989500,6560,6560,6560,6560,0
|
|
20240402,173800,208989500,6560,6560,6560,6560,0
|
|
20240402,173700,208989500,6560,6560,6560,6560,0
|
|
20240402,173600,208989500,6560,6560,6560,6560,0
|
|
20240402,173500,208989500,6560,6560,6560,6560,0
|
|
20240402,173400,208989500,6560,6560,6560,6560,0
|
|
20240402,173300,208989500,6560,6560,6560,6560,0
|
|
20240402,173200,208989500,6560,6560,6560,6560,0
|
|
20240402,173100,208989500,6560,6560,6560,6560,0
|
|
20240402,173000,208989500,6560,6560,6560,6560,0
|
|
20240402,172900,208989500,6560,6560,6560,6560,693
|
|
20240402,172800,208989500,6560,6560,6560,6560,0
|
|
20240402,172700,208989500,6560,6560,6560,6560,0
|
|
20240402,172600,208989500,6560,6560,6560,6560,0
|
|
20240402,172500,208989500,6560,6560,6560,6560,0
|
|
20240402,172400,208989500,6560,6560,6560,6560,0
|
|
20240402,172300,208989500,6560,6560,6560,6560,0
|
|
20240402,172200,208989500,6560,6560,6560,6560,0
|
|
20240402,172100,208989500,6560,6560,6560,6560,0
|
|
20240402,172000,208989500,6560,6560,6560,6560,0
|
|
20240402,171900,208989500,6560,6560,6560,6560,0
|
|
20240402,171800,208989500,6560,6560,6560,6560,0
|
|
20240402,171700,208989500,6560,6560,6560,6560,0
|
|
20240402,171600,208989500,6560,6560,6560,6560,0
|
|
20240402,171500,208989500,6560,6560,6560,6560,0
|
|
20240402,171400,208989500,6560,6560,6560,6560,0
|
|
20240402,171300,208989500,6560,6560,6560,6560,0
|
|
20240402,171200,208989500,6560,6560,6560,6560,0
|
|
20240402,171100,208989500,6560,6560,6560,6560,0
|
|
20240402,171000,208989500,6560,6560,6560,6560,0
|
|
20240402,170900,208989500,6560,6560,6560,6560,0
|
|
20240402,170800,208989500,6560,6560,6560,6560,0
|
|
20240402,170700,208989500,6560,6560,6560,6560,0
|
|
20240402,170600,208989500,6560,6560,6560,6560,0
|
|
20240402,170500,208989500,6560,6560,6560,6560,0
|
|
20240402,170400,208989500,6560,6560,6560,6560,0
|
|
20240402,170300,208989500,6560,6560,6560,6560,0
|
|
20240402,170200,208989500,6560,6560,6560,6560,0
|
|
20240402,170100,208989500,6560,6560,6560,6560,0
|
|
20240402,170000,208989500,6560,6560,6560,6560,0
|
|
20240402,165900,208989500,6560,6560,6560,6560,693
|
|
20240402,165800,208989500,6560,6560,6560,6560,0
|
|
20240402,165700,208989500,6560,6560,6560,6560,0
|
|
20240402,165600,208989500,6560,6560,6560,6560,0
|
|
20240402,165500,208989500,6560,6560,6560,6560,0
|
|
20240402,165400,208989500,6560,6560,6560,6560,0
|
|
20240402,165300,208989500,6560,6560,6560,6560,0
|
|
20240402,165200,208989500,6560,6560,6560,6560,0
|
|
20240402,165100,208989500,6560,6560,6560,6560,0
|
|
20240402,165000,208989500,6560,6560,6560,6560,0
|
|
20240402,164900,208989500,6560,6560,6560,6560,0
|
|
20240402,164800,208989500,6560,6560,6560,6560,0
|
|
20240402,164700,208989500,6560,6560,6560,6560,0
|
|
20240402,164600,208989500,6560,6560,6560,6560,0
|
|
20240402,164500,208989500,6560,6560,6560,6560,0
|
|
20240402,164400,208989500,6560,6560,6560,6560,0
|
|
20240402,164300,208989500,6560,6560,6560,6560,0
|
|
20240402,164200,208989500,6560,6560,6560,6560,0
|
|
20240402,164100,208989500,6560,6560,6560,6560,0
|
|
20240402,164000,208989500,6560,6560,6560,6560,0
|
|
20240402,163900,208989500,6560,6560,6560,6560,0
|
|
20240402,163800,208989500,6560,6560,6560,6560,0
|
|
20240402,163700,208989500,6560,6560,6560,6560,0
|
|
20240402,163600,208989500,6560,6560,6560,6560,0
|
|
20240402,163500,208989500,6560,6560,6560,6560,0
|
|
20240402,163400,208989500,6560,6560,6560,6560,0
|
|
20240402,163300,208989500,6560,6560,6560,6560,0
|
|
20240402,163200,208989500,6560,6560,6560,6560,0
|
|
20240402,163100,208989500,6560,6560,6560,6560,0
|
|
20240402,163000,208989500,6560,6560,6560,6560,0
|
|
20240402,162900,208989500,6560,6560,6560,6560,693
|
|
20240402,162800,208989500,6560,6560,6560,6560,0
|
|
20240402,162700,208989500,6560,6560,6560,6560,0
|
|
20240402,162600,208989500,6560,6560,6560,6560,0
|
|
20240402,162500,208989500,6560,6560,6560,6560,0
|
|
20240402,162400,208989500,6560,6560,6560,6560,0
|
|
20240402,162300,208989500,6560,6560,6560,6560,0
|
|
20240402,162200,208989500,6560,6560,6560,6560,0
|
|
20240402,162100,208989500,6560,6560,6560,6560,0
|
|
20240402,162000,208989500,6560,6560,6560,6560,0
|
|
20240402,161900,208989500,6560,6560,6560,6560,0
|
|
20240402,161800,208989500,6560,6560,6560,6560,0
|
|
20240402,161700,208989500,6560,6560,6560,6560,0
|
|
20240402,161600,208989500,6560,6560,6560,6560,0
|
|
20240402,161500,208989500,6560,6560,6560,6560,0
|
|
20240402,161400,208989500,6560,6560,6560,6560,0
|
|
20240402,161300,208989500,6560,6560,6560,6560,0
|
|
20240402,161200,208989500,6560,6560,6560,6560,0
|
|
20240402,161100,208989500,6560,6560,6560,6560,0
|
|
20240402,161000,208989500,6560,6560,6560,6560,0
|
|
20240402,160900,208989500,6560,6560,6560,6560,0
|
|
20240402,160800,208989500,6560,6560,6560,6560,0
|
|
20240402,160700,208989500,6560,6560,6560,6560,0
|
|
20240402,160600,208989500,6560,6560,6560,6560,0
|
|
20240402,160500,208989500,6560,6560,6560,6560,0
|
|
20240402,160400,208989500,6560,6560,6560,6560,0
|
|
20240402,160300,208989500,6560,6560,6560,6560,0
|
|
20240402,160200,208989500,6560,6560,6560,6560,0
|
|
20240402,160100,208989500,6560,6560,6560,6560,0
|
|
20240402,160000,208989500,6560,6560,6560,6560,0
|
|
20240402,155900,208989500,6560,6560,6560,6560,693
|
|
20240402,155800,208989500,6560,6560,6560,6560,0
|
|
20240402,155700,208989500,6560,6560,6560,6560,0
|
|
20240402,155600,208989500,6560,6560,6560,6560,0
|
|
20240402,155500,208989500,6560,6560,6560,6560,0
|
|
20240402,155400,208989500,6560,6560,6560,6560,0
|
|
20240402,155300,208989500,6560,6560,6560,6560,0
|
|
20240402,155200,208989500,6560,6560,6560,6560,0
|
|
20240402,155100,208989500,6560,6560,6560,6560,0
|
|
20240402,155000,208989500,6560,6560,6560,6560,0
|
|
20240402,154900,208989500,6560,6560,6560,6560,0
|
|
20240402,154800,208989500,6560,6560,6560,6560,0
|
|
20240402,154700,208989500,6560,6560,6560,6560,0
|
|
20240402,154600,208989500,6560,6560,6560,6560,0
|
|
20240402,154500,208989500,6560,6560,6560,6560,0
|
|
20240402,154400,208989500,6560,6560,6560,6560,0
|
|
20240402,154300,208989500,6560,6560,6560,6560,0
|
|
20240402,154200,208989500,6560,6560,6560,6560,0
|
|
20240402,154100,208989500,6560,6560,6560,6560,0
|
|
20240402,154000,208989500,6560,6560,6560,6560,0
|
|
20240402,153900,208989500,6560,6560,6560,6560,0
|
|
20240402,153800,208989500,6560,6560,6560,6560,0
|
|
20240402,153700,208989500,6560,6560,6560,6560,0
|
|
20240402,153600,208989500,6560,6560,6560,6560,0
|
|
20240402,153500,208989500,6560,6560,6560,6560,0
|
|
20240402,153400,208989500,6560,6560,6560,6560,0
|
|
20240402,153300,208989500,6560,6560,6560,6560,0
|
|
20240402,153200,208989500,6560,6560,6560,6560,0
|
|
20240402,153100,208989500,6560,6560,6560,6560,0
|
|
20240402,153000,208989500,6560,6560,6560,6560,693
|
|
20240402,152900,204443420,6580,6580,6580,6580,0
|
|
20240402,152800,204443420,6580,6580,6580,6580,0
|
|
20240402,152700,204443420,6580,6580,6580,6580,0
|
|
20240402,152600,204443420,6580,6580,6580,6580,0
|
|
20240402,152500,204443420,6580,6580,6580,6580,0
|
|
20240402,152400,204443420,6580,6580,6580,6580,0
|
|
20240402,152300,204443420,6580,6580,6580,6580,0
|
|
20240402,152200,204443420,6580,6580,6580,6580,0
|
|
20240402,152100,204443420,6580,6580,6580,6580,0
|
|
20240402,152000,204443420,6580,6580,6580,6580,0
|
|
20240402,151900,204443420,6580,6630,6630,6580,1091
|
|
20240402,151800,197254300,6630,6630,6630,6610,102
|
|
20240402,151700,196578380,6650,6650,6650,6650,2
|
|
20240402,151600,196565080,6640,6630,6640,6630,20
|
|
20240402,151500,196432470,6660,6660,6660,6660,40
|
|
20240402,151400,196166070,6660,6660,6660,6660,2
|
|
20240402,151300,196152750,6630,6630,6630,6630,0
|
|
20240402,151200,196152750,6630,6630,6630,6630,250
|
|
20240402,151100,194495250,6630,6620,6630,6580,419
|
|
20240402,151000,191721590,6620,6600,6620,6600,80
|
|
20240402,150900,191193190,6600,6600,6600,6600,10
|
|
20240402,150800,191127190,6600,6600,6600,6600,16
|
|
20240402,150700,191021590,6600,6600,6600,6600,16
|
|
20240402,150600,190915990,6600,6600,6600,6600,0
|
|
20240402,150500,190915990,6600,6600,6600,6600,0
|
|
20240402,150400,190915990,6600,6600,6600,6600,10
|
|
20240402,150300,190849990,6600,6600,6600,6600,300
|
|
20240402,150200,188869990,6590,6590,6590,6590,1
|
|
20240402,150100,188863400,6600,6600,6600,6600,0
|
|
20240402,150000,188863400,6600,6600,6600,6600,0
|
|
20240402,145900,188863400,6600,6600,6600,6600,119
|
|
20240402,145800,188078000,6600,6600,6600,6600,40
|
|
20240402,145700,187814000,6600,6600,6600,6600,0
|
|
20240402,145600,187814000,6600,6600,6600,6600,0
|
|
20240402,145500,187814000,6600,6600,6600,6600,0
|
|
20240402,145400,187814000,6600,6600,6600,6600,20
|
|
20240402,145300,187682000,6600,6570,6600,6570,60
|
|
20240402,145200,187287010,6550,6550,6550,6550,0
|
|
20240402,145100,187287010,6550,6550,6550,6550,0
|
|
20240402,145000,187287010,6550,6550,6550,6550,4
|
|
20240402,144900,187260810,6600,6600,6600,6600,0
|
|
20240402,144800,187260810,6600,6600,6600,6600,0
|
|
20240402,144700,187260810,6600,6600,6600,6600,0
|
|
20240402,144600,187260810,6600,6600,6600,6600,0
|
|
20240402,144500,187260810,6600,6600,6600,6600,100
|
|
20240402,144400,186600810,6600,6550,6600,6550,197
|
|
20240402,144300,185305740,6560,6560,6560,6560,60
|
|
20240402,144200,184912140,6550,6550,6550,6550,179
|
|
20240402,144100,183739690,6560,6560,6560,6560,0
|
|
20240402,144000,183739690,6560,6560,6560,6560,0
|
|
20240402,143900,183739690,6560,6560,6560,6560,0
|
|
20240402,143800,183739690,6560,6560,6560,6560,7
|
|
20240402,143700,183693770,6560,6560,6560,6560,0
|
|
20240402,143600,183693770,6560,6560,6560,6560,0
|
|
20240402,143500,183693770,6560,6560,6560,6560,15
|
|
20240402,143400,183595370,6550,6550,6550,6550,0
|
|
20240402,143300,183595370,6550,6550,6550,6550,0
|
|
20240402,143200,183595370,6550,6550,6550,6550,0
|
|
20240402,143100,183595370,6550,6550,6550,6550,0
|
|
20240402,143000,183595370,6550,6550,6550,6550,61
|
|
20240402,142900,183195820,6560,6560,6560,6560,0
|
|
20240402,142800,183195820,6560,6560,6560,6560,0
|
|
20240402,142700,183195820,6560,6560,6560,6560,109
|
|
20240402,142600,182480780,6560,6560,6560,6560,0
|
|
20240402,142500,182480780,6560,6550,6560,6550,26
|
|
20240402,142400,182310260,6560,6560,6560,6560,0
|
|
20240402,142300,182310260,6560,6560,6560,6560,0
|
|
20240402,142200,182310260,6560,6560,6560,6560,0
|
|
20240402,142100,182310260,6560,6560,6560,6550,57
|
|
20240402,142000,181936500,6560,6560,6560,6560,0
|
|
20240402,141900,181936500,6560,6560,6560,6560,65
|
|
20240402,141800,181510100,6550,6550,6550,6550,70
|
|
20240402,141700,181051600,6560,6560,6560,6560,0
|
|
20240402,141600,181051600,6560,6560,6560,6560,164
|
|
20240402,141500,179975760,6560,6560,6560,6560,414
|
|
20240402,141400,177259920,6560,6560,6560,6560,73
|
|
20240402,141300,176781040,6560,6580,6580,6560,69
|
|
20240402,141200,176328350,6590,6590,6590,6590,0
|
|
20240402,141100,176328350,6590,6590,6590,6590,0
|
|
20240402,141000,176328350,6590,6590,6590,6590,0
|
|
20240402,140900,176328350,6590,6590,6590,6590,0
|
|
20240402,140800,176328350,6590,6590,6590,6590,0
|
|
20240402,140700,176328350,6590,6590,6590,6590,0
|
|
20240402,140600,176328350,6590,6590,6590,6590,170
|
|
20240402,140500,175208050,6590,6590,6590,6590,0
|
|
20240402,140400,175208050,6590,6590,6590,6590,0
|
|
20240402,140300,175208050,6590,6590,6590,6590,0
|
|
20240402,140200,175208050,6590,6590,6590,6590,0
|
|
20240402,140100,175208050,6590,6590,6590,6590,47
|
|
20240402,140000,174898320,6560,6560,6560,6560,4
|
|
20240402,135900,174872080,6590,6590,6590,6590,3
|
|
20240402,135800,174852310,6590,6590,6590,6590,0
|
|
20240402,135700,174852310,6590,6590,6590,6590,0
|
|
20240402,135600,174852310,6590,6590,6590,6590,3
|
|
20240402,135500,174832540,6590,6590,6590,6590,0
|
|
20240402,135400,174832540,6590,6590,6590,6590,1
|
|
20240402,135300,174825950,6560,6560,6560,6560,0
|
|
20240402,135200,174825950,6560,6560,6560,6560,0
|
|
20240402,135100,174825950,6560,6560,6560,6560,0
|
|
20240402,135000,174825950,6560,6570,6570,6560,52
|
|
20240402,134900,174484370,6580,6580,6580,6580,10
|
|
20240402,134800,174418570,6600,6600,6600,6600,1
|
|
20240402,134700,174411970,6600,6600,6600,6600,0
|
|
20240402,134600,174411970,6600,6600,6600,6600,0
|
|
20240402,134500,174411970,6600,6600,6600,6600,0
|
|
20240402,134400,174411970,6600,6600,6600,6600,0
|
|
20240402,134300,174411970,6600,6600,6600,6600,0
|
|
20240402,134200,174411970,6600,6600,6600,6600,1
|
|
20240402,134100,174405370,6560,6560,6560,6560,0
|
|
20240402,134000,174405370,6560,6560,6560,6560,15
|
|
20240402,133900,174306970,6560,6560,6560,6560,0
|
|
20240402,133800,174306970,6560,6560,6560,6560,5
|
|
20240402,133700,174274170,6600,6570,6600,6570,19
|
|
20240402,133600,174148800,6570,6570,6570,6570,3
|
|
20240402,133500,174129090,6570,6570,6570,6570,0
|
|
20240402,133400,174129090,6570,6570,6570,6570,66
|
|
20240402,133300,173695470,6570,6600,6600,6570,98
|
|
20240402,133200,173051040,6600,6600,6600,6600,60
|
|
20240402,133100,172655040,6600,6600,6600,6600,0
|
|
20240402,133000,172655040,6600,6600,6600,6600,1
|
|
20240402,132900,172648440,6600,6600,6600,6600,19
|
|
20240402,132800,172523040,6570,6570,6570,6570,0
|
|
20240402,132700,172523040,6570,6570,6570,6570,46
|
|
20240402,132600,172220820,6600,6600,6600,6600,40
|
|
20240402,132500,171956820,6600,6600,6600,6600,300
|
|
20240402,132400,169976820,6600,6600,6600,6600,1
|
|
20240402,132300,169970220,6600,6600,6600,6600,0
|
|
20240402,132200,169970220,6600,6600,6600,6600,18
|
|
20240402,132100,169851420,6600,6590,6600,6580,181
|
|
20240402,132000,168658510,6590,6570,6590,6570,120
|
|
20240402,131900,167868510,6570,6570,6570,6560,140
|
|
20240402,131800,166949110,6570,6570,6570,6570,158
|
|
20240402,131700,165911050,6570,6560,6570,6560,207
|
|
20240402,131600,164551930,6560,6560,6560,6560,20
|
|
20240402,131500,164420730,6560,6560,6560,6560,19
|
|
20240402,131400,164296090,6560,6560,6560,6560,18
|
|
20240402,131300,164178010,6560,6560,6560,6560,0
|
|
20240402,131200,164178010,6560,6560,6560,6560,1
|
|
20240402,131100,164171450,6550,6570,6570,6550,23
|
|
20240402,131000,164020420,6550,6570,6570,6550,25
|
|
20240402,130900,163856310,6570,6570,6570,6570,0
|
|
20240402,130800,163856310,6570,6570,6570,6570,0
|
|
20240402,130700,163856310,6570,6570,6570,6570,20
|
|
20240402,130600,163724910,6570,6570,6570,6570,19
|
|
20240402,130500,163600080,6570,6570,6570,6570,0
|
|
20240402,130400,163600080,6570,6570,6570,6570,95
|
|
20240402,130300,162975930,6570,6570,6570,6570,18
|
|
20240402,130200,162857670,6540,6540,6540,6540,0
|
|
20240402,130100,162857670,6540,6540,6540,6540,10
|
|
20240402,130000,162792270,6570,6570,6570,6570,20
|
|
20240402,125900,162660870,6540,6570,6570,6540,82
|
|
20240402,125800,162124050,6570,6570,6570,6570,0
|
|
20240402,125700,162124050,6570,6570,6570,6570,0
|
|
20240402,125600,162124050,6570,6560,6570,6560,19
|
|
20240402,125500,161999270,6560,6560,6560,6560,18
|
|
20240402,125400,161881190,6560,6560,6560,6560,53
|
|
20240402,125300,161533510,6560,6560,6560,6560,69
|
|
20240402,125200,161080870,6560,6560,6560,6560,0
|
|
20240402,125100,161080870,6560,6560,6560,6560,18
|
|
20240402,125000,160962790,6560,6560,6560,6560,0
|
|
20240402,124900,160962790,6560,6560,6560,6560,29
|
|
20240402,124800,160772550,6560,6560,6560,6560,1
|
|
20240402,124700,160765990,6560,6540,6560,6540,277
|
|
20240402,124600,158954050,6540,6540,6540,6540,4
|
|
20240402,124500,158927890,6560,6560,6560,6560,19
|
|
20240402,124400,158803250,6560,6560,6560,6560,20
|
|
20240402,124300,158672050,6560,6560,6560,6560,18
|
|
20240402,124200,158553970,6530,6570,6570,6530,447
|
|
20240402,124100,155629480,6570,6570,6570,6570,0
|
|
20240402,124000,155629480,6570,6570,6570,6570,18
|
|
20240402,123900,155511220,6570,6570,6570,6570,0
|
|
20240402,123800,155511220,6570,6550,6570,6550,153
|
|
20240402,123700,154508590,6550,6550,6550,6550,0
|
|
20240402,123600,154508590,6550,6560,6570,6550,276
|
|
20240402,123500,152700430,6550,6550,6550,6550,60
|
|
20240402,123400,152307430,6570,6570,6570,6570,19
|
|
20240402,123300,152182600,6550,6550,6550,6550,0
|
|
20240402,123200,152182600,6550,6570,6570,6550,256
|
|
20240402,123100,150505440,6570,6570,6570,6570,19
|
|
20240402,123000,150380610,6570,6570,6570,6570,1
|
|
20240402,122900,150374040,6570,6570,6570,6570,0
|
|
20240402,122800,150374040,6570,6570,6570,6570,18
|
|
20240402,122700,150255780,6550,6570,6570,6550,36
|
|
20240402,122600,150019600,6550,6550,6550,6550,4
|
|
20240402,122500,149993400,6570,6570,6570,6570,0
|
|
20240402,122400,149993400,6570,6570,6570,6570,20
|
|
20240402,122300,149862000,6570,6570,6570,6570,19
|
|
20240402,122200,149737170,6540,6560,6560,6540,81
|
|
20240402,122100,149205910,6560,6560,6560,6560,0
|
|
20240402,122000,149205910,6560,6560,6560,6560,38
|
|
20240402,121900,148956630,6560,6560,6560,6560,0
|
|
20240402,121800,148956630,6560,6560,6560,6560,1
|
|
20240402,121700,148950070,6560,6560,6560,6560,10
|
|
20240402,121600,148884470,6560,6560,6560,6560,39
|
|
20240402,121500,148628630,6540,6540,6540,6540,1
|
|
20240402,121400,148622090,6540,6540,6540,6540,26
|
|
20240402,121300,148452050,6560,6560,6560,6560,19
|
|
20240402,121200,148327410,6560,6560,6560,6560,50
|
|
20240402,121100,147999410,6560,6560,6560,6560,20
|
|
20240402,121000,147868210,6560,6560,6560,6560,0
|
|
20240402,120900,147868210,6560,6560,6560,6560,39
|
|
20240402,120800,147612370,6560,6540,6560,6540,158
|
|
20240402,120700,146576010,6560,6560,6560,6560,0
|
|
20240402,120600,146576010,6560,6560,6560,6560,0
|
|
20240402,120500,146576010,6560,6560,6560,6560,56
|
|
20240402,120400,146208650,6560,6560,6560,6560,30
|
|
20240402,120300,146011850,6560,6560,6560,6560,0
|
|
20240402,120200,146011850,6560,6560,6560,6560,0
|
|
20240402,120100,146011850,6560,6560,6560,6560,59
|
|
20240402,120000,145624810,6540,6540,6540,6540,40
|
|
20240402,115900,145363210,6560,6560,6560,6560,0
|
|
20240402,115800,145363210,6560,6560,6560,6560,23
|
|
20240402,115700,145212330,6560,6540,6560,6530,289
|
|
20240402,115600,143324580,6560,6560,6560,6560,0
|
|
20240402,115500,143324580,6560,6560,6560,6560,0
|
|
20240402,115400,143324580,6560,6560,6560,6560,20
|
|
20240402,115300,143193380,6560,6540,6560,6530,95
|
|
20240402,115200,142572070,6550,6550,6550,6550,152
|
|
20240402,115100,141576470,6550,6550,6550,6550,0
|
|
20240402,115000,141576470,6550,6550,6550,6550,39
|
|
20240402,114900,141321020,6540,6540,6540,6540,318
|
|
20240402,114800,139241300,6540,6540,6540,6540,188
|
|
20240402,114700,138011780,6560,6550,6560,6550,20
|
|
20240402,114600,137880660,6540,6550,6550,6540,115
|
|
20240402,114500,137128370,6540,6540,6540,6540,25
|
|
20240402,114400,136964870,6560,6560,6560,6560,20
|
|
20240402,114300,136833670,6560,6560,6560,6560,23
|
|
20240402,114200,136682790,6560,6540,6560,6540,135
|
|
20240402,114100,135799310,6560,6560,6560,6560,0
|
|
20240402,114000,135799310,6560,6560,6560,6560,61
|
|
20240402,113900,135399150,6560,6560,6560,6560,20
|
|
20240402,113800,135267950,6560,6560,6560,6560,19
|
|
20240402,113700,135143310,6540,6540,6540,6540,138
|
|
20240402,113600,134240790,6560,6560,6560,6560,20
|
|
20240402,113500,134109590,6560,6560,6560,6560,0
|
|
20240402,113400,134109590,6560,6560,6560,6560,19
|
|
20240402,113300,133984950,6540,6540,6540,6540,0
|
|
20240402,113200,133984950,6540,6560,6560,6540,25
|
|
20240402,113100,133821050,6540,6540,6540,6540,10
|
|
20240402,113000,133755650,6560,6560,6560,6560,19
|
|
20240402,112900,133631010,6550,6550,6550,6550,50
|
|
20240402,112800,133303510,6560,6560,6560,6560,50
|
|
20240402,112700,132975510,6560,6560,6560,6560,0
|
|
20240402,112600,132975510,6560,6560,6560,6560,19
|
|
20240402,112500,132850870,6560,6560,6560,6560,20
|
|
20240402,112400,132719670,6560,6560,6560,6560,0
|
|
20240402,112300,132719670,6560,6550,6560,6550,88
|
|
20240402,112200,132142600,6550,6550,6550,6550,0
|
|
20240402,112100,132142600,6550,6550,6550,6550,20
|
|
20240402,112000,132011600,6560,6560,6560,6560,0
|
|
20240402,111900,132011600,6560,6560,6560,6560,119
|
|
20240402,111800,131230960,6560,6560,6560,6560,0
|
|
20240402,111700,131230960,6560,6550,6560,6550,49
|
|
20240402,111600,130909810,6540,6540,6540,6540,0
|
|
20240402,111500,130909810,6540,6560,6560,6540,45
|
|
20240402,111400,130615130,6570,6570,6570,6570,20
|
|
20240402,111300,130483730,6560,6560,6560,6560,0
|
|
20240402,111200,130483730,6560,6560,6560,6560,0
|
|
20240402,111100,130483730,6560,6560,6570,6560,49
|
|
20240402,111000,130162230,6550,6550,6550,6550,4
|
|
20240402,110900,130136030,6550,6550,6550,6550,0
|
|
20240402,110800,130136030,6550,6550,6550,6540,22
|
|
20240402,110700,129991980,6550,6550,6550,6550,19
|
|
20240402,110600,129867530,6550,6550,6550,6550,20
|
|
20240402,110500,129736530,6540,6540,6540,6540,273
|
|
20240402,110400,127951110,6540,6540,6540,6540,0
|
|
20240402,110300,127951110,6540,6550,6550,6540,638
|
|
20240402,110200,123778380,6550,6550,6550,6550,305
|
|
20240402,110100,121780630,6540,6540,6540,6540,0
|
|
20240402,110000,121780630,6540,6550,6550,6540,150
|
|
20240402,105900,120799440,6540,6540,6540,6540,0
|
|
20240402,105800,120799440,6540,6540,6540,6540,0
|
|
20240402,105700,120799440,6540,6540,6540,6540,11
|
|
20240402,105600,120727500,6550,6550,6550,6550,0
|
|
20240402,105500,120727500,6550,6550,6550,6550,78
|
|
20240402,105400,120216600,6550,6550,6550,6550,422
|
|
20240402,105300,117452500,6560,6560,6560,6560,51
|
|
20240402,105200,117117940,6560,6560,6560,6560,118
|
|
20240402,105100,116343860,6560,6560,6560,6560,0
|
|
20240402,105000,116343860,6560,6560,6560,6560,13
|
|
20240402,104900,116258580,6560,6560,6560,6560,0
|
|
20240402,104800,116258580,6560,6560,6560,6560,0
|
|
20240402,104700,116258580,6560,6560,6560,6560,0
|
|
20240402,104600,116258580,6560,6560,6560,6560,0
|
|
20240402,104500,116258580,6560,6560,6560,6560,26
|
|
20240402,104400,116088020,6560,6560,6560,6560,114
|
|
20240402,104300,115340180,6560,6560,6560,6560,5
|
|
20240402,104200,115307380,6570,6570,6570,6570,46
|
|
20240402,104100,115005160,6570,6570,6570,6570,0
|
|
20240402,104000,115005160,6570,6570,6570,6570,100
|
|
20240402,103900,114348160,6570,6570,6570,6570,0
|
|
20240402,103800,114348160,6570,6570,6570,6570,0
|
|
20240402,103700,114348160,6570,6570,6570,6570,0
|
|
20240402,103600,114348160,6570,6570,6570,6570,0
|
|
20240402,103500,114348160,6570,6570,6570,6570,10
|
|
20240402,103400,114282460,6570,6570,6570,6570,10
|
|
20240402,103300,114216760,6570,6570,6570,6570,12
|
|
20240402,103200,114137920,6560,6560,6560,6560,61
|
|
20240402,103100,113737760,6540,6540,6540,6540,0
|
|
20240402,103000,113737760,6540,6540,6540,6540,7
|
|
20240402,102900,113691980,6540,6540,6540,6540,0
|
|
20240402,102800,113691980,6540,6540,6540,6540,57
|
|
20240402,102700,113319200,6540,6540,6540,6540,0
|
|
20240402,102600,113319200,6540,6540,6540,6540,0
|
|
20240402,102500,113319200,6540,6540,6540,6540,270
|
|
20240402,102400,111553400,6570,6550,6570,6550,996
|
|
20240402,102300,105029580,6550,6550,6550,6550,16
|
|
20240402,102200,104924780,6550,6550,6550,6550,141
|
|
20240402,102100,104001230,6550,6550,6550,6550,6
|
|
20240402,102000,103961930,6550,6550,6550,6550,0
|
|
20240402,101900,103961930,6550,6550,6550,6550,0
|
|
20240402,101800,103961930,6550,6550,6550,6550,5
|
|
20240402,101700,103929180,6550,6550,6550,6550,0
|
|
20240402,101600,103929180,6550,6550,6550,6550,0
|
|
20240402,101500,103929180,6550,6550,6550,6550,26
|
|
20240402,101400,103758880,6550,6540,6570,6540,285
|
|
20240402,101300,101889740,6570,6570,6570,6570,0
|
|
20240402,101200,101889740,6570,6570,6570,6570,15
|
|
20240402,101100,101791190,6530,6540,6540,6530,146
|
|
20240402,101000,100836990,6570,6550,6570,6550,300
|
|
20240402,100900,98868870,6550,6550,6550,6550,0
|
|
20240402,100800,98868870,6550,6550,6550,6550,66
|
|
20240402,100700,98436570,6550,6550,6550,6550,10
|
|
20240402,100600,98371070,6530,6540,6540,6530,397
|
|
20240402,100500,95777790,6550,6550,6550,6550,3028
|
|
20240402,100400,75944390,6580,6580,6580,6580,0
|
|
20240402,100300,75944390,6580,6580,6580,6580,0
|
|
20240402,100200,75944390,6580,6590,6590,6580,8
|
|
20240402,100100,75891700,6590,6590,6590,6590,1
|
|
20240402,100000,75885110,6590,6590,6590,6590,0
|
|
20240402,095900,75885110,6590,6590,6590,6590,20
|
|
20240402,095800,75753310,6550,6550,6550,6550,0
|
|
20240402,095700,75753310,6550,6550,6550,6550,0
|
|
20240402,095600,75753310,6550,6550,6550,6550,0
|
|
20240402,095500,75753310,6550,6550,6550,6550,107
|
|
20240402,095400,75052460,6550,6570,6570,6550,779
|
|
20240402,095300,69947490,6560,6560,6560,6560,0
|
|
20240402,095200,69947490,6560,6560,6560,6560,0
|
|
20240402,095100,69947490,6560,6570,6570,6560,109
|
|
20240402,095000,69232440,6560,6560,6560,6560,24
|
|
20240402,094900,69075000,6570,6560,6570,6560,73
|
|
20240402,094800,68595970,6570,6570,6570,6570,30
|
|
20240402,094700,68398870,6550,6550,6550,6550,17
|
|
20240402,094600,68287520,6550,6550,6550,6550,269
|
|
20240402,094500,66525570,6550,6550,6550,6550,36
|
|
20240402,094400,66289770,6550,6550,6550,6550,1
|
|
20240402,094300,66283220,6580,6580,6580,6580,0
|
|
20240402,094200,66283220,6580,6580,6580,6580,60
|
|
20240402,094100,65888420,6580,6540,6580,6530,74
|
|
20240402,094000,65403050,6530,6530,6530,6530,10
|
|
20240402,093900,65337750,6530,6580,6580,6530,1804
|
|
20240402,093800,53511690,6580,6580,6580,6580,0
|
|
20240402,093700,53511690,6580,6580,6580,6580,0
|
|
20240402,093600,53511690,6580,6580,6580,6580,0
|
|
20240402,093500,53511690,6580,6580,6580,6580,10
|
|
20240402,093400,53445890,6620,6620,6620,6620,1
|
|
20240402,093300,53439270,6580,6560,6580,6560,185
|
|
20240402,093200,52222510,6560,6560,6560,6560,300
|
|
20240402,093100,50254510,6550,6550,6550,6550,38
|
|
20240402,093000,50005610,6540,6540,6540,6540,27
|
|
20240402,092900,49829030,6540,6540,6540,6540,75
|
|
20240402,092800,49338530,6560,6550,6560,6550,160
|
|
20240402,092700,48290370,6550,6560,6560,6550,276
|
|
20240402,092600,46480810,6560,6560,6560,6560,69
|
|
20240402,092500,46028170,6530,6540,6540,6530,656
|
|
20240402,092400,41744430,6530,6530,6530,6530,0
|
|
20240402,092300,41744430,6530,6530,6530,6530,361
|
|
20240402,092200,39387100,6520,6520,6520,6520,0
|
|
20240402,092100,39387100,6520,6550,6550,6520,243
|
|
20240402,092000,37798540,6560,6530,6560,6530,30
|
|
20240402,091900,37602090,6530,6540,6540,6530,326
|
|
20240402,091800,35471980,6540,6540,6540,6540,12
|
|
20240402,091700,35393500,6520,6560,6560,6520,253
|
|
20240402,091600,33739780,6540,6530,6560,6530,258
|
|
20240402,091500,32053470,6530,6550,6550,6530,560
|
|
20240402,091400,28388210,6560,6550,6560,6550,14
|
|
20240402,091300,28296430,6550,6580,6580,6550,255
|
|
20240402,091200,26625850,6580,6580,6580,6580,12
|
|
20240402,091100,26546890,6550,6630,6630,6550,445
|
|
20240402,091000,23615660,6630,6630,6640,6530,57
|
|
20240402,090900,23238530,6630,6640,6640,6520,559
|
|
20240402,090800,19556380,6640,6680,6680,6640,35
|
|
20240402,090700,19323590,6680,6650,6700,6590,486
|
|
20240402,090600,16095810,6710,6710,6710,6580,1236
|
|
20240402,090500,7837180,6700,6700,6740,6700,27
|
|
20240402,090400,7656120,6750,6750,6750,6750,0
|
|
20240402,090300,7656120,6750,6750,6750,6750,25
|
|
20240402,090200,7487370,6750,6700,6750,6700,502
|
|
20240402,090100,4121910,6760,6770,6770,6690,217
|
|
20240402,090000,2666480,6780,6730,6780,6730,376
|