645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194200,350235850,14720,14720,14720,14720,444
|
|
20240409,194100,350235850,14720,14720,14720,14720,0
|
|
20240409,194000,350235850,14720,14720,14720,14720,0
|
|
20240409,193900,350235850,14720,14720,14720,14720,0
|
|
20240409,193800,350235850,14720,14720,14720,14720,0
|
|
20240409,193700,350235850,14720,14720,14720,14720,0
|
|
20240409,193600,350235850,14720,14720,14720,14720,0
|
|
20240409,193500,350235850,14720,14720,14720,14720,0
|
|
20240409,193400,350235850,14720,14720,14720,14720,0
|
|
20240409,193300,350235850,14720,14720,14720,14720,0
|
|
20240409,193200,350235850,14720,14720,14720,14720,0
|
|
20240409,193100,350235850,14720,14720,14720,14720,0
|
|
20240409,193000,350235850,14720,14720,14720,14720,0
|
|
20240409,192900,350235850,14720,14720,14720,14720,0
|
|
20240409,192800,350235850,14720,14720,14720,14720,0
|
|
20240409,192700,350235850,14720,14720,14720,14720,0
|
|
20240409,192600,350235850,14720,14720,14720,14720,0
|
|
20240409,192500,350235850,14720,14720,14720,14720,0
|
|
20240409,192400,350235850,14720,14720,14720,14720,0
|
|
20240409,192300,350235850,14720,14720,14720,14720,0
|
|
20240409,192200,350235850,14720,14720,14720,14720,0
|
|
20240409,192100,350235850,14720,14720,14720,14720,0
|
|
20240409,192000,350235850,14720,14720,14720,14720,0
|
|
20240409,191900,350235850,14720,14720,14720,14720,0
|
|
20240409,191800,350235850,14720,14720,14720,14720,0
|
|
20240409,191700,350235850,14720,14720,14720,14720,0
|
|
20240409,191600,350235850,14720,14720,14720,14720,0
|
|
20240409,191500,350235850,14720,14720,14720,14720,0
|
|
20240409,191400,350235850,14720,14720,14720,14720,0
|
|
20240409,191300,350235850,14720,14720,14720,14720,0
|
|
20240409,191200,350235850,14720,14720,14720,14720,444
|
|
20240409,191100,350235850,14720,14720,14720,14720,0
|
|
20240409,191000,350235850,14720,14720,14720,14720,0
|
|
20240409,190900,350235850,14720,14720,14720,14720,0
|
|
20240409,190800,350235850,14720,14720,14720,14720,0
|
|
20240409,190700,350235850,14720,14720,14720,14720,0
|
|
20240409,190600,350235850,14720,14720,14720,14720,0
|
|
20240409,190500,350235850,14720,14720,14720,14720,0
|
|
20240409,190400,350235850,14720,14720,14720,14720,0
|
|
20240409,190300,350235850,14720,14720,14720,14720,0
|
|
20240409,190200,350235850,14720,14720,14720,14720,0
|
|
20240409,190100,350235850,14720,14720,14720,14720,0
|
|
20240409,190000,350235850,14720,14720,14720,14720,0
|
|
20240409,185900,350235850,14720,14720,14720,14720,0
|
|
20240409,185800,350235850,14720,14720,14720,14720,0
|
|
20240409,185700,350235850,14720,14720,14720,14720,0
|
|
20240409,185600,350235850,14720,14720,14720,14720,0
|
|
20240409,185500,350235850,14720,14720,14720,14720,0
|
|
20240409,185400,350235850,14720,14720,14720,14720,0
|
|
20240409,185300,350235850,14720,14720,14720,14720,0
|
|
20240409,185200,350235850,14720,14720,14720,14720,0
|
|
20240409,185100,350235850,14720,14720,14720,14720,0
|
|
20240409,185000,350235850,14720,14720,14720,14720,0
|
|
20240409,184900,350235850,14720,14720,14720,14720,0
|
|
20240409,184800,350235850,14720,14720,14720,14720,0
|
|
20240409,184700,350235850,14720,14720,14720,14720,0
|
|
20240409,184600,350235850,14720,14720,14720,14720,0
|
|
20240409,184500,350235850,14720,14720,14720,14720,0
|
|
20240409,184400,350235850,14720,14720,14720,14720,0
|
|
20240409,184300,350235850,14720,14720,14720,14720,0
|
|
20240409,184200,350235850,14720,14720,14720,14720,444
|
|
20240409,184100,350235850,14720,14720,14720,14720,0
|
|
20240409,184000,350235850,14720,14720,14720,14720,0
|
|
20240409,183900,350235850,14720,14720,14720,14720,0
|
|
20240409,183800,350235850,14720,14720,14720,14720,0
|
|
20240409,183700,350235850,14720,14720,14720,14720,0
|
|
20240409,183600,350235850,14720,14720,14720,14720,0
|
|
20240409,183500,350235850,14720,14720,14720,14720,0
|
|
20240409,183400,350235850,14720,14720,14720,14720,0
|
|
20240409,183300,350235850,14720,14720,14720,14720,0
|
|
20240409,183200,350235850,14720,14720,14720,14720,0
|
|
20240409,183100,350235850,14720,14720,14720,14720,0
|
|
20240409,183000,350235850,14720,14720,14720,14720,0
|
|
20240409,182900,350235850,14720,14720,14720,14720,0
|
|
20240409,182800,350235850,14720,14720,14720,14720,0
|
|
20240409,182700,350235850,14720,14720,14720,14720,0
|
|
20240409,182600,350235850,14720,14720,14720,14720,0
|
|
20240409,182500,350235850,14720,14720,14720,14720,0
|
|
20240409,182400,350235850,14720,14720,14720,14720,0
|
|
20240409,182300,350235850,14720,14720,14720,14720,0
|
|
20240409,182200,350235850,14720,14720,14720,14720,0
|
|
20240409,182100,350235850,14720,14720,14720,14720,0
|
|
20240409,182000,350235850,14720,14720,14720,14720,0
|
|
20240409,181900,350235850,14720,14720,14720,14720,0
|
|
20240409,181800,350235850,14720,14720,14720,14720,0
|
|
20240409,181700,350235850,14720,14720,14720,14720,0
|
|
20240409,181600,350235850,14720,14720,14720,14720,0
|
|
20240409,181500,350235850,14720,14720,14720,14720,0
|
|
20240409,181400,350235850,14720,14720,14720,14720,0
|
|
20240409,181300,350235850,14720,14720,14720,14720,0
|
|
20240409,181200,350235850,14720,14720,14720,14720,444
|
|
20240409,181100,350235850,14720,14720,14720,14720,0
|
|
20240409,181000,350235850,14720,14720,14720,14720,0
|
|
20240409,180900,350235850,14720,14720,14720,14720,0
|
|
20240409,180800,350235850,14720,14720,14720,14720,0
|
|
20240409,180700,350235850,14720,14720,14720,14720,0
|
|
20240409,180600,350235850,14720,14720,14720,14720,0
|
|
20240409,180500,350235850,14720,14720,14720,14720,0
|
|
20240409,180400,350235850,14720,14720,14720,14720,0
|
|
20240409,180300,350235850,14720,14720,14720,14720,0
|
|
20240409,180200,350235850,14720,14720,14720,14720,0
|
|
20240409,180100,350235850,14720,14720,14720,14720,0
|
|
20240409,180000,350235850,14720,14720,14720,14720,0
|
|
20240409,175900,350235850,14720,14720,14720,14720,0
|
|
20240409,175800,350235850,14720,14720,14720,14720,0
|
|
20240409,175700,350235850,14720,14720,14720,14720,0
|
|
20240409,175600,350235850,14720,14720,14720,14720,0
|
|
20240409,175500,350235850,14720,14720,14720,14720,0
|
|
20240409,175400,350235850,14720,14720,14720,14720,0
|
|
20240409,175300,350235850,14720,14720,14720,14720,0
|
|
20240409,175200,350235850,14720,14720,14720,14720,0
|
|
20240409,175100,350235850,14720,14720,14720,14720,0
|
|
20240409,175000,350235850,14720,14720,14720,14720,0
|
|
20240409,174900,350235850,14720,14720,14720,14720,0
|
|
20240409,174800,350235850,14720,14720,14720,14720,0
|
|
20240409,174700,350235850,14720,14720,14720,14720,0
|
|
20240409,174600,350235850,14720,14720,14720,14720,0
|
|
20240409,174500,350235850,14720,14720,14720,14720,0
|
|
20240409,174400,350235850,14720,14720,14720,14720,0
|
|
20240409,174300,350235850,14720,14720,14720,14720,0
|
|
20240409,174200,350235850,14720,14720,14720,14720,444
|
|
20240409,174100,350235850,14720,14720,14720,14720,0
|
|
20240409,174000,350235850,14720,14720,14720,14720,0
|
|
20240409,173900,350235850,14720,14720,14720,14720,0
|
|
20240409,173800,350235850,14720,14720,14720,14720,0
|
|
20240409,173700,350235850,14720,14720,14720,14720,0
|
|
20240409,173600,350235850,14720,14720,14720,14720,0
|
|
20240409,173500,350235850,14720,14720,14720,14720,0
|
|
20240409,173400,350235850,14720,14720,14720,14720,0
|
|
20240409,173300,350235850,14720,14720,14720,14720,0
|
|
20240409,173200,350235850,14720,14720,14720,14720,0
|
|
20240409,173100,350235850,14720,14720,14720,14720,0
|
|
20240409,173000,350235850,14720,14720,14720,14720,0
|
|
20240409,172900,350235850,14720,14720,14720,14720,0
|
|
20240409,172800,350235850,14720,14720,14720,14720,0
|
|
20240409,172700,350235850,14720,14720,14720,14720,0
|
|
20240409,172600,350235850,14720,14720,14720,14720,0
|
|
20240409,172500,350235850,14720,14720,14720,14720,0
|
|
20240409,172400,350235850,14720,14720,14720,14720,0
|
|
20240409,172300,350235850,14720,14720,14720,14720,0
|
|
20240409,172200,350235850,14720,14720,14720,14720,0
|
|
20240409,172100,350235850,14720,14720,14720,14720,0
|
|
20240409,172000,350235850,14720,14720,14720,14720,0
|
|
20240409,171900,350235850,14720,14720,14720,14720,0
|
|
20240409,171800,350235850,14720,14720,14720,14720,0
|
|
20240409,171700,350235850,14720,14720,14720,14720,0
|
|
20240409,171600,350235850,14720,14720,14720,14720,0
|
|
20240409,171500,350235850,14720,14720,14720,14720,0
|
|
20240409,171400,350235850,14720,14720,14720,14720,0
|
|
20240409,171300,350235850,14720,14720,14720,14720,0
|
|
20240409,171200,350235850,14720,14720,14720,14720,444
|
|
20240409,171100,350235850,14720,14720,14720,14720,0
|
|
20240409,171000,350235850,14720,14720,14720,14720,0
|
|
20240409,170900,350235850,14720,14720,14720,14720,0
|
|
20240409,170800,350235850,14720,14720,14720,14720,0
|
|
20240409,170700,350235850,14720,14720,14720,14720,0
|
|
20240409,170600,350235850,14720,14720,14720,14720,0
|
|
20240409,170500,350235850,14720,14720,14720,14720,0
|
|
20240409,170400,350235850,14720,14720,14720,14720,0
|
|
20240409,170300,350235850,14720,14720,14720,14720,0
|
|
20240409,170200,350235850,14720,14720,14720,14720,0
|
|
20240409,170100,350235850,14720,14720,14720,14720,0
|
|
20240409,170000,350235850,14720,14720,14720,14720,0
|
|
20240409,165900,350235850,14720,14720,14720,14720,0
|
|
20240409,165800,350235850,14720,14720,14720,14720,0
|
|
20240409,165700,350235850,14720,14720,14720,14720,0
|
|
20240409,165600,350235850,14720,14720,14720,14720,0
|
|
20240409,165500,350235850,14720,14720,14720,14720,0
|
|
20240409,165400,350235850,14720,14720,14720,14720,0
|
|
20240409,165300,350235850,14720,14720,14720,14720,0
|
|
20240409,165200,350235850,14720,14720,14720,14720,0
|
|
20240409,165100,350235850,14720,14720,14720,14720,0
|
|
20240409,165000,350235850,14720,14720,14720,14720,0
|
|
20240409,164900,350235850,14720,14720,14720,14720,0
|
|
20240409,164800,350235850,14720,14720,14720,14720,0
|
|
20240409,164700,350235850,14720,14720,14720,14720,0
|
|
20240409,164600,350235850,14720,14720,14720,14720,0
|
|
20240409,164500,350235850,14720,14720,14720,14720,0
|
|
20240409,164400,350235850,14720,14720,14720,14720,0
|
|
20240409,164300,350235850,14720,14720,14720,14720,0
|
|
20240409,164200,350235850,14720,14720,14720,14720,444
|
|
20240409,164100,350235850,14720,14720,14720,14720,0
|
|
20240409,164000,350235850,14720,14720,14720,14720,0
|
|
20240409,163900,350235850,14720,14720,14720,14720,0
|
|
20240409,163800,350235850,14720,14720,14720,14720,0
|
|
20240409,163700,350235850,14720,14720,14720,14720,0
|
|
20240409,163600,350235850,14720,14720,14720,14720,0
|
|
20240409,163500,350235850,14720,14720,14720,14720,0
|
|
20240409,163400,350235850,14720,14720,14720,14720,0
|
|
20240409,163300,350235850,14720,14720,14720,14720,0
|
|
20240409,163200,350235850,14720,14720,14720,14720,0
|
|
20240409,163100,350235850,14720,14720,14720,14720,0
|
|
20240409,163000,350235850,14720,14720,14720,14720,0
|
|
20240409,162900,350235850,14720,14720,14720,14720,0
|
|
20240409,162800,350235850,14720,14720,14720,14720,0
|
|
20240409,162700,350235850,14720,14720,14720,14720,0
|
|
20240409,162600,350235850,14720,14720,14720,14720,0
|
|
20240409,162500,350235850,14720,14720,14720,14720,0
|
|
20240409,162400,350235850,14720,14720,14720,14720,0
|
|
20240409,162300,350235850,14720,14720,14720,14720,0
|
|
20240409,162200,350235850,14720,14720,14720,14720,0
|
|
20240409,162100,350235850,14720,14720,14720,14720,0
|
|
20240409,162000,350235850,14720,14720,14720,14720,0
|
|
20240409,161900,350235850,14720,14720,14720,14720,0
|
|
20240409,161800,350235850,14720,14720,14720,14720,0
|
|
20240409,161700,350235850,14720,14720,14720,14720,0
|
|
20240409,161600,350235850,14720,14720,14720,14720,0
|
|
20240409,161500,350235850,14720,14720,14720,14720,0
|
|
20240409,161400,350235850,14720,14720,14720,14720,0
|
|
20240409,161300,350235850,14720,14720,14720,14720,0
|
|
20240409,161200,350235850,14720,14720,14720,14720,444
|
|
20240409,161100,350235850,14720,14720,14720,14720,0
|
|
20240409,161000,350235850,14720,14720,14720,14720,0
|
|
20240409,160900,350235850,14720,14720,14720,14720,0
|
|
20240409,160800,350235850,14720,14720,14720,14720,0
|
|
20240409,160700,350235850,14720,14720,14720,14720,0
|
|
20240409,160600,350235850,14720,14720,14720,14720,0
|
|
20240409,160500,350235850,14720,14720,14720,14720,0
|
|
20240409,160400,350235850,14720,14720,14720,14720,0
|
|
20240409,160300,350235850,14720,14720,14720,14720,0
|
|
20240409,160200,350235850,14720,14720,14720,14720,0
|
|
20240409,160100,350235850,14720,14720,14720,14720,0
|
|
20240409,160000,350235850,14720,14720,14720,14720,0
|
|
20240409,155900,350235850,14720,14720,14720,14720,0
|
|
20240409,155800,350235850,14720,14720,14720,14720,0
|
|
20240409,155700,350235850,14720,14720,14720,14720,0
|
|
20240409,155600,350235850,14720,14720,14720,14720,0
|
|
20240409,155500,350235850,14720,14720,14720,14720,0
|
|
20240409,155400,350235850,14720,14720,14720,14720,0
|
|
20240409,155300,350235850,14720,14720,14720,14720,0
|
|
20240409,155200,350235850,14720,14720,14720,14720,0
|
|
20240409,155100,350235850,14720,14720,14720,14720,0
|
|
20240409,155000,350235850,14720,14720,14720,14720,0
|
|
20240409,154900,350235850,14720,14720,14720,14720,0
|
|
20240409,154800,350235850,14720,14720,14720,14720,0
|
|
20240409,154700,350235850,14720,14720,14720,14720,0
|
|
20240409,154600,350235850,14720,14720,14720,14720,0
|
|
20240409,154500,350235850,14720,14720,14720,14720,0
|
|
20240409,154400,350235850,14720,14720,14720,14720,0
|
|
20240409,154300,350235850,14720,14720,14720,14720,0
|
|
20240409,154200,350235850,14720,14720,14720,14720,444
|
|
20240409,154100,350235850,14720,14720,14720,14720,0
|
|
20240409,154000,350235850,14720,14720,14720,14720,0
|
|
20240409,153900,350235850,14720,14720,14720,14720,0
|
|
20240409,153800,350235850,14720,14720,14720,14720,0
|
|
20240409,153700,350235850,14720,14720,14720,14720,0
|
|
20240409,153600,350235850,14720,14720,14720,14720,0
|
|
20240409,153500,350235850,14720,14720,14720,14720,0
|
|
20240409,153400,350235850,14720,14720,14720,14720,0
|
|
20240409,153300,350235850,14720,14720,14720,14720,0
|
|
20240409,153200,350235850,14720,14720,14720,14720,0
|
|
20240409,153100,350235850,14720,14720,14720,14720,0
|
|
20240409,153000,350235850,14720,14720,14720,14720,444
|
|
20240409,152900,343700170,14640,14640,14640,14640,0
|
|
20240409,152800,343700170,14640,14640,14640,14640,0
|
|
20240409,152700,343700170,14640,14640,14640,14640,0
|
|
20240409,152600,343700170,14640,14640,14640,14640,0
|
|
20240409,152500,343700170,14640,14640,14640,14640,0
|
|
20240409,152400,343700170,14640,14640,14640,14640,0
|
|
20240409,152300,343700170,14640,14640,14640,14640,0
|
|
20240409,152200,343700170,14640,14640,14640,14640,0
|
|
20240409,152100,343700170,14640,14640,14640,14640,0
|
|
20240409,152000,343700170,14640,14640,14640,14640,0
|
|
20240409,151900,343700170,14640,14640,14640,14640,23
|
|
20240409,151800,343363450,14640,14640,14640,14640,1
|
|
20240409,151700,343348810,14650,14650,14650,14650,1
|
|
20240409,151600,343334160,14650,14650,14650,14650,3
|
|
20240409,151500,343290210,14650,14650,14650,14650,0
|
|
20240409,151400,343290210,14650,14640,14650,14640,108
|
|
20240409,151300,341708690,14640,14640,14640,14640,30
|
|
20240409,151200,341269490,14640,14610,14640,14610,126
|
|
20240409,151100,339425060,14600,14620,14620,14600,21
|
|
20240409,151000,339118160,14650,14620,14650,14620,38
|
|
20240409,150900,338562440,14620,14620,14620,14620,50
|
|
20240409,150800,337831440,14620,14640,14640,14620,719
|
|
20240409,150700,327313590,14650,14650,14650,14650,0
|
|
20240409,150600,327313590,14650,14650,14650,14650,1
|
|
20240409,150500,327298940,14640,14640,14640,14640,0
|
|
20240409,150400,327298940,14640,14640,14640,14640,0
|
|
20240409,150300,327298940,14640,14660,14660,14640,80
|
|
20240409,150200,326127540,14640,14640,14640,14640,0
|
|
20240409,150100,326127540,14640,14640,14640,14640,0
|
|
20240409,150000,326127540,14640,14640,14640,14640,2
|
|
20240409,145900,326098260,14640,14640,14640,14640,0
|
|
20240409,145800,326098260,14640,14650,14650,14640,121
|
|
20240409,145700,324326810,14640,14640,14640,14640,0
|
|
20240409,145600,324326810,14640,14640,14640,14640,0
|
|
20240409,145500,324326810,14640,14640,14640,14640,0
|
|
20240409,145400,324326810,14640,14650,14650,14640,774
|
|
20240409,145300,312989130,14660,14660,14660,14660,3
|
|
20240409,145200,312945150,14650,14660,14660,14650,19
|
|
20240409,145100,312666750,14650,14650,14650,14650,0
|
|
20240409,145000,312666750,14650,14650,14650,14650,0
|
|
20240409,144900,312666750,14650,14650,14650,14650,0
|
|
20240409,144800,312666750,14650,14650,14650,14650,0
|
|
20240409,144700,312666750,14650,14650,14650,14650,2
|
|
20240409,144600,312637450,14660,14660,14660,14660,9
|
|
20240409,144500,312505510,14660,14660,14660,14660,0
|
|
20240409,144400,312505510,14660,14660,14660,14660,27
|
|
20240409,144300,312109690,14660,14660,14660,14660,0
|
|
20240409,144200,312109690,14660,14660,14660,14660,0
|
|
20240409,144100,312109690,14660,14660,14660,14660,0
|
|
20240409,144000,312109690,14660,14660,14660,14660,50
|
|
20240409,143900,311376690,14660,14660,14660,14660,0
|
|
20240409,143800,311376690,14660,14660,14660,14660,0
|
|
20240409,143700,311376690,14660,14660,14660,14660,10
|
|
20240409,143600,311230090,14670,14670,14670,14670,0
|
|
20240409,143500,311230090,14670,14670,14670,14670,0
|
|
20240409,143400,311230090,14670,14670,14670,14670,0
|
|
20240409,143300,311230090,14670,14670,14670,14670,0
|
|
20240409,143200,311230090,14670,14670,14670,14670,0
|
|
20240409,143100,311230090,14670,14670,14670,14670,1
|
|
20240409,143000,311215420,14670,14660,14670,14660,4
|
|
20240409,142900,311156770,14660,14660,14660,14660,9
|
|
20240409,142800,311024830,14660,14660,14660,14660,70
|
|
20240409,142700,309998630,14660,14660,14660,14660,21
|
|
20240409,142600,309690770,14660,14680,14680,14660,332
|
|
20240409,142500,304820920,14690,14690,14690,14690,2
|
|
20240409,142400,304791540,14690,14690,14690,14690,0
|
|
20240409,142300,304791540,14690,14690,14690,14690,0
|
|
20240409,142200,304791540,14690,14690,14690,14690,3
|
|
20240409,142100,304747470,14680,14680,14680,14680,0
|
|
20240409,142000,304747470,14680,14680,14680,14680,0
|
|
20240409,141900,304747470,14680,14700,14700,14680,241
|
|
20240409,141800,301208170,14700,14700,14700,14700,0
|
|
20240409,141700,301208170,14700,14700,14700,14700,0
|
|
20240409,141600,301208170,14700,14700,14700,14700,0
|
|
20240409,141500,301208170,14700,14700,14700,14700,384
|
|
20240409,141400,295563370,14700,14700,14700,14700,0
|
|
20240409,141300,295563370,14700,14700,14700,14700,0
|
|
20240409,141200,295563370,14700,14700,14700,14700,0
|
|
20240409,141100,295563370,14700,14700,14700,14700,0
|
|
20240409,141000,295563370,14700,14700,14700,14700,0
|
|
20240409,140900,295563370,14700,14700,14700,14700,0
|
|
20240409,140800,295563370,14700,14700,14700,14700,0
|
|
20240409,140700,295563370,14700,14700,14700,14700,0
|
|
20240409,140600,295563370,14700,14700,14700,14700,0
|
|
20240409,140500,295563370,14700,14700,14700,14700,0
|
|
20240409,140400,295563370,14700,14700,14700,14700,0
|
|
20240409,140300,295563370,14700,14700,14700,14700,0
|
|
20240409,140200,295563370,14700,14700,14700,14700,0
|
|
20240409,140100,295563370,14700,14700,14700,14700,0
|
|
20240409,140000,295563370,14700,14700,14700,14700,0
|
|
20240409,135900,295563370,14700,14710,14710,14700,100
|
|
20240409,135800,294093360,14720,14720,14720,14720,0
|
|
20240409,135700,294093360,14720,14720,14720,14720,0
|
|
20240409,135600,294093360,14720,14720,14720,14720,1
|
|
20240409,135500,294078640,14700,14700,14700,14700,0
|
|
20240409,135400,294078640,14700,14700,14700,14700,0
|
|
20240409,135300,294078640,14700,14700,14700,14700,0
|
|
20240409,135200,294078640,14700,14700,14700,14700,0
|
|
20240409,135100,294078640,14700,14700,14700,14700,0
|
|
20240409,135000,294078640,14700,14700,14700,14700,0
|
|
20240409,134900,294078640,14700,14700,14700,14700,0
|
|
20240409,134800,294078640,14700,14700,14700,14700,0
|
|
20240409,134700,294078640,14700,14700,14700,14700,0
|
|
20240409,134600,294078640,14700,14700,14700,14700,257
|
|
20240409,134500,290300740,14700,14700,14700,14700,0
|
|
20240409,134400,290300740,14700,14700,14700,14700,0
|
|
20240409,134300,290300740,14700,14700,14700,14700,0
|
|
20240409,134200,290300740,14700,14700,14700,14700,0
|
|
20240409,134100,290300740,14700,14700,14700,14700,4
|
|
20240409,134000,290241940,14700,14700,14700,14700,0
|
|
20240409,133900,290241940,14700,14700,14700,14700,0
|
|
20240409,133800,290241940,14700,14700,14700,14700,10
|
|
20240409,133700,290094940,14690,14690,14690,14690,0
|
|
20240409,133600,290094940,14690,14690,14690,14690,0
|
|
20240409,133500,290094940,14690,14690,14690,14690,162
|
|
20240409,133400,287715160,14690,14690,14690,14690,0
|
|
20240409,133300,287715160,14690,14690,14690,14690,0
|
|
20240409,133200,287715160,14690,14690,14690,14690,0
|
|
20240409,133100,287715160,14690,14690,14690,14690,61
|
|
20240409,133000,286819070,14700,14700,14700,14700,0
|
|
20240409,132900,286819070,14700,14700,14700,14700,0
|
|
20240409,132800,286819070,14700,14700,14700,14700,0
|
|
20240409,132700,286819070,14700,14700,14700,14700,0
|
|
20240409,132600,286819070,14700,14700,14700,14700,0
|
|
20240409,132500,286819070,14700,14700,14700,14700,32
|
|
20240409,132400,286348670,14700,14700,14700,14700,0
|
|
20240409,132300,286348670,14700,14700,14700,14700,40
|
|
20240409,132200,285760670,14700,14700,14700,14700,1
|
|
20240409,132100,285745970,14700,14700,14700,14700,1
|
|
20240409,132000,285731270,14700,14700,14700,14700,0
|
|
20240409,131900,285731270,14700,14700,14700,14700,0
|
|
20240409,131800,285731270,14700,14700,14700,14700,33
|
|
20240409,131700,285246170,14680,14680,14680,14680,32
|
|
20240409,131600,284776410,14690,14690,14690,14690,135
|
|
20240409,131500,282793260,14680,14680,14680,14680,0
|
|
20240409,131400,282793260,14680,14680,14680,14680,0
|
|
20240409,131300,282793260,14680,14680,14680,14680,0
|
|
20240409,131200,282793260,14680,14680,14680,14680,0
|
|
20240409,131100,282793260,14680,14680,14680,14680,6
|
|
20240409,131000,282705180,14680,14680,14680,14680,0
|
|
20240409,130900,282705180,14680,14680,14680,14680,0
|
|
20240409,130800,282705180,14680,14680,14680,14680,0
|
|
20240409,130700,282705180,14680,14680,14680,14680,33
|
|
20240409,130600,282220740,14680,14680,14680,14680,0
|
|
20240409,130500,282220740,14680,14680,14680,14680,0
|
|
20240409,130400,282220740,14680,14680,14680,14680,0
|
|
20240409,130300,282220740,14680,14680,14680,14680,0
|
|
20240409,130200,282220740,14680,14680,14680,14680,0
|
|
20240409,130100,282220740,14680,14680,14680,14680,100
|
|
20240409,130000,280752740,14680,14680,14680,14680,0
|
|
20240409,125900,280752740,14680,14680,14680,14680,0
|
|
20240409,125800,280752740,14680,14680,14680,14680,10
|
|
20240409,125700,280605940,14700,14700,14700,14700,0
|
|
20240409,125600,280605940,14700,14700,14700,14700,0
|
|
20240409,125500,280605940,14700,14700,14700,14700,0
|
|
20240409,125400,280605940,14700,14700,14700,14700,0
|
|
20240409,125300,280605940,14700,14700,14700,14700,1
|
|
20240409,125200,280591240,14690,14690,14690,14690,8
|
|
20240409,125100,280473720,14680,14680,14680,14680,0
|
|
20240409,125000,280473720,14680,14680,14680,14680,0
|
|
20240409,124900,280473720,14680,14680,14680,14680,0
|
|
20240409,124800,280473720,14680,14680,14680,14680,0
|
|
20240409,124700,280473720,14680,14680,14680,14680,0
|
|
20240409,124600,280473720,14680,14680,14680,14680,2
|
|
20240409,124500,280444360,14690,14690,14690,14690,0
|
|
20240409,124400,280444360,14690,14690,14690,14690,0
|
|
20240409,124300,280444360,14690,14690,14690,14690,0
|
|
20240409,124200,280444360,14690,14690,14690,14690,35
|
|
20240409,124100,279930210,14690,14690,14690,14690,5
|
|
20240409,124000,279856760,14680,14680,14680,14680,0
|
|
20240409,123900,279856760,14680,14680,14680,14680,0
|
|
20240409,123800,279856760,14680,14680,14680,14680,14
|
|
20240409,123700,279651240,14670,14670,14670,14670,0
|
|
20240409,123600,279651240,14670,14670,14670,14670,0
|
|
20240409,123500,279651240,14670,14670,14670,14670,0
|
|
20240409,123400,279651240,14670,14670,14670,14670,0
|
|
20240409,123300,279651240,14670,14670,14670,14670,0
|
|
20240409,123200,279651240,14670,14670,14670,14670,0
|
|
20240409,123100,279651240,14670,14700,14700,14670,93
|
|
20240409,123000,278286900,14690,14690,14690,14690,0
|
|
20240409,122900,278286900,14690,14690,14690,14690,0
|
|
20240409,122800,278286900,14690,14690,14690,14690,5
|
|
20240409,122700,278213450,14680,14680,14680,14680,0
|
|
20240409,122600,278213450,14680,14680,14680,14680,0
|
|
20240409,122500,278213450,14680,14680,14680,14680,1
|
|
20240409,122400,278198770,14670,14670,14670,14670,37
|
|
20240409,122300,277655980,14660,14660,14660,14650,47
|
|
20240409,122200,276966970,14660,14660,14660,14660,55
|
|
20240409,122100,276160670,14670,14670,14670,14670,0
|
|
20240409,122000,276160670,14670,14670,14670,14670,80
|
|
20240409,121900,274987070,14700,14700,14700,14700,0
|
|
20240409,121800,274987070,14700,14650,14720,14650,11
|
|
20240409,121700,274825470,14650,14650,14650,14650,0
|
|
20240409,121600,274825470,14650,14640,14650,14640,9
|
|
20240409,121500,274693660,14650,14660,14660,14650,145
|
|
20240409,121400,272568950,14710,14680,14720,14680,6
|
|
20240409,121300,272480750,14680,14680,14680,14680,0
|
|
20240409,121200,272480750,14680,14680,14680,14680,0
|
|
20240409,121100,272480750,14680,14680,14680,14680,0
|
|
20240409,121000,272480750,14680,14680,14680,14680,0
|
|
20240409,120900,272480750,14680,14680,14680,14680,0
|
|
20240409,120800,272480750,14680,14680,14680,14680,0
|
|
20240409,120700,272480750,14680,14680,14680,14680,0
|
|
20240409,120600,272480750,14680,14680,14680,14680,50
|
|
20240409,120500,271746750,14680,14680,14680,14680,0
|
|
20240409,120400,271746750,14680,14680,14680,14680,0
|
|
20240409,120300,271746750,14680,14680,14680,14680,0
|
|
20240409,120200,271746750,14680,14680,14680,14680,0
|
|
20240409,120100,271746750,14680,14680,14680,14680,20
|
|
20240409,120000,271453150,14680,14680,14680,14680,0
|
|
20240409,115900,271453150,14680,14680,14680,14680,0
|
|
20240409,115800,271453150,14680,14670,14680,14670,201
|
|
20240409,115700,268503170,14670,14670,14670,14670,26
|
|
20240409,115600,268121750,14660,14660,14660,14660,0
|
|
20240409,115500,268121750,14660,14650,14660,14650,35
|
|
20240409,115400,267608660,14620,14620,14620,14620,0
|
|
20240409,115300,267608660,14620,14620,14620,14620,0
|
|
20240409,115200,267608660,14620,14620,14620,14620,0
|
|
20240409,115100,267608660,14620,14620,14620,14620,0
|
|
20240409,115000,267608660,14620,14620,14620,14620,0
|
|
20240409,114900,267608660,14620,14620,14620,14620,50
|
|
20240409,114800,266877660,14660,14660,14660,14660,0
|
|
20240409,114700,266877660,14660,14650,14660,14650,2
|
|
20240409,114600,266848350,14660,14660,14660,14660,1
|
|
20240409,114500,266833690,14650,14650,14650,14650,2
|
|
20240409,114400,266804390,14650,14650,14650,14650,1
|
|
20240409,114300,266789740,14660,14660,14660,14660,0
|
|
20240409,114200,266789740,14660,14660,14660,14660,0
|
|
20240409,114100,266789740,14660,14660,14660,14660,0
|
|
20240409,114000,266789740,14660,14660,14660,14660,0
|
|
20240409,113900,266789740,14660,14660,14660,14660,0
|
|
20240409,113800,266789740,14660,14640,14660,14640,3
|
|
20240409,113700,266745780,14660,14660,14660,14660,1
|
|
20240409,113600,266731120,14660,14630,14660,14630,20
|
|
20240409,113500,266438130,14600,14600,14600,14600,0
|
|
20240409,113400,266438130,14600,14600,14600,14600,18
|
|
20240409,113300,266175330,14600,14600,14600,14600,0
|
|
20240409,113200,266175330,14600,14600,14600,14600,0
|
|
20240409,113100,266175330,14600,14600,14600,14600,0
|
|
20240409,113000,266175330,14600,14600,14600,14600,0
|
|
20240409,112900,266175330,14600,14600,14600,14600,0
|
|
20240409,112800,266175330,14600,14610,14610,14600,150
|
|
20240409,112700,263985080,14600,14610,14610,14600,183
|
|
20240409,112600,261312570,14610,14610,14610,14610,0
|
|
20240409,112500,261312570,14610,14610,14610,14610,50
|
|
20240409,112400,260582070,14640,14640,14640,14640,0
|
|
20240409,112300,260582070,14640,14630,14640,14630,5
|
|
20240409,112200,260508900,14640,14640,14640,14640,0
|
|
20240409,112100,260508900,14640,14640,14640,14640,0
|
|
20240409,112000,260508900,14640,14640,14640,14640,0
|
|
20240409,111900,260508900,14640,14630,14640,14630,3
|
|
20240409,111800,260464990,14610,14610,14610,14610,0
|
|
20240409,111700,260464990,14610,14600,14610,14600,310
|
|
20240409,111600,255937620,14600,14600,14600,14600,0
|
|
20240409,111500,255937620,14600,14600,14600,14600,100
|
|
20240409,111400,254477620,14600,14600,14600,14600,100
|
|
20240409,111300,253017620,14600,14600,14600,14600,104
|
|
20240409,111200,251499220,14600,14620,14620,14600,981
|
|
20240409,111100,237171070,14630,14630,14630,14630,51
|
|
20240409,111000,236424940,14620,14620,14620,14620,0
|
|
20240409,110900,236424940,14620,14620,14620,14620,0
|
|
20240409,110800,236424940,14620,14620,14620,14620,0
|
|
20240409,110700,236424940,14620,14620,14620,14620,0
|
|
20240409,110600,236424940,14620,14620,14620,14620,35
|
|
20240409,110500,235913240,14610,14610,14610,14610,0
|
|
20240409,110400,235913240,14610,14620,14620,14610,114
|
|
20240409,110300,234247450,14620,14620,14620,14620,1
|
|
20240409,110200,234232830,14630,14630,14630,14630,16
|
|
20240409,110100,233998750,14630,14640,14640,14630,57
|
|
20240409,110000,233164470,14640,14640,14650,14640,166
|
|
20240409,105900,230734120,14640,14660,14660,14640,217
|
|
20240409,105800,227554550,14660,14660,14680,14660,30
|
|
20240409,105700,227114330,14660,14660,14660,14660,61
|
|
20240409,105600,226220070,14660,14660,14660,14660,4
|
|
20240409,105500,226161430,14660,14660,14660,14660,3
|
|
20240409,105400,226117450,14660,14660,14660,14660,35
|
|
20240409,105300,225604350,14660,14660,14660,14660,0
|
|
20240409,105200,225604350,14660,14660,14660,14660,7
|
|
20240409,105100,225501730,14660,14660,14660,14660,3
|
|
20240409,105000,225457750,14660,14660,14660,14660,1
|
|
20240409,104900,225443090,14660,14660,14660,14660,4
|
|
20240409,104800,225384450,14660,14660,14660,14660,5
|
|
20240409,104700,225311150,14660,14660,14660,14660,0
|
|
20240409,104600,225311150,14660,14660,14660,14660,24
|
|
20240409,104500,224959310,14660,14660,14660,14660,3
|
|
20240409,104400,224915330,14660,14660,14660,14660,1
|
|
20240409,104300,224900670,14660,14660,14660,14650,205
|
|
20240409,104200,221897400,14650,14650,14650,14650,4
|
|
20240409,104100,221838800,14660,14660,14660,14660,1
|
|
20240409,104000,221824140,14650,14660,14670,14650,14
|
|
20240409,103900,221618880,14660,14660,14660,14660,3
|
|
20240409,103800,221574900,14660,14660,14660,14650,142
|
|
20240409,103700,219493190,14660,14660,14660,14660,4
|
|
20240409,103600,219434550,14660,14650,14660,14650,4
|
|
20240409,103500,219375930,14650,14660,14660,14650,4
|
|
20240409,103400,219317320,14660,14660,14660,14660,63
|
|
20240409,103300,218393740,14670,14660,14670,14660,6
|
|
20240409,103200,218305740,14670,14690,14690,14670,147
|
|
20240409,103100,216146410,14690,14690,14690,14690,3
|
|
20240409,103000,216102340,14690,14690,14690,14690,17
|
|
20240409,102900,215852610,14690,14700,14700,14690,89
|
|
20240409,102800,214545160,14700,14700,14710,14690,122
|
|
20240409,102700,212752070,14710,14720,14720,14710,86
|
|
20240409,102600,211486710,14720,14750,14750,14720,112
|
|
20240409,102500,209836080,14740,14740,14750,14740,9
|
|
20240409,102400,209703370,14750,14760,14760,14740,74
|
|
20240409,102300,208611720,14760,14760,14760,14760,2
|
|
20240409,102200,208582200,14760,14760,14760,14760,3
|
|
20240409,102100,208537920,14760,14760,14760,14760,2
|
|
20240409,102000,208508400,14760,14760,14810,14760,205
|
|
20240409,101900,205474060,14760,14760,14780,14760,17
|
|
20240409,101800,205223000,14750,14750,14750,14750,4
|
|
20240409,101700,205164000,14750,14750,14750,14750,0
|
|
20240409,101600,205164000,14750,14750,14760,14750,205
|
|
20240409,101500,202140240,14750,14750,14760,14750,4
|
|
20240409,101400,202081230,14750,14750,14750,14750,1
|
|
20240409,101300,202066480,14750,14790,14790,14750,1530
|
|
20240409,101200,179464400,14810,14800,14810,14800,373
|
|
20240409,101100,173943970,14800,14810,14810,14800,288
|
|
20240409,101000,169679690,14810,14820,14820,14810,7
|
|
20240409,100900,169575970,14820,14820,14830,14820,73
|
|
20240409,100800,168493420,14820,14820,14820,14820,102
|
|
20240409,100700,166981780,14820,14840,14840,14820,6
|
|
20240409,100600,166892800,14820,14820,14820,14820,3
|
|
20240409,100500,166848340,14830,14850,14850,14830,590
|
|
20240409,100400,158086860,14850,14870,14870,14850,4
|
|
20240409,100300,158027440,14850,14880,14890,14850,61
|
|
20240409,100200,157119830,14880,14860,14880,14850,141
|
|
20240409,100100,155021810,14850,14880,14880,14850,7
|
|
20240409,100000,154917740,14880,14850,14880,14850,208
|
|
20240409,095900,151828870,14860,14850,14860,14850,9
|
|
20240409,095800,151695210,14850,14850,14850,14850,2
|
|
20240409,095700,151665510,14850,14850,14880,14850,53
|
|
20240409,095600,150878340,14850,14830,14850,14830,3
|
|
20240409,095500,150833810,14830,14830,14830,14830,3
|
|
20240409,095400,150789320,14890,14840,14890,14830,226
|
|
20240409,095300,147424510,14880,14840,14900,14820,15
|
|
20240409,095200,147201280,14840,14840,14900,14840,56
|
|
20240409,095100,146367600,14840,14850,14880,14830,14
|
|
20240409,095000,146159580,14830,14830,14850,14820,438
|
|
20240409,094900,139658750,14830,14820,14830,14820,12
|
|
20240409,094800,139480810,14830,14830,14840,14810,24
|
|
20240409,094700,139124940,14830,14810,14840,14810,123
|
|
20240409,094600,137302820,14810,14820,14820,14810,174
|
|
20240409,094500,134725870,14810,14810,14810,14810,3
|
|
20240409,094400,134681440,14810,14820,14830,14810,3
|
|
20240409,094300,134636980,14810,14840,14840,14810,5
|
|
20240409,094200,134562900,14810,14820,14820,14810,3
|
|
20240409,094100,134518460,14820,14860,14860,14820,10
|
|
20240409,094000,134369990,14840,14850,14860,14810,102
|
|
20240409,093900,132856330,14850,14850,14880,14850,204
|
|
20240409,093800,129826900,14880,14870,14880,14850,152
|
|
20240409,093700,127569380,14850,14900,14900,14850,7
|
|
20240409,093600,127465220,14880,14880,14910,14850,17
|
|
20240409,093500,127212220,14910,14900,14910,14880,164
|
|
20240409,093400,124768680,14900,14900,14910,14900,10
|
|
20240409,093300,124619610,14900,14850,14900,14850,366
|
|
20240409,093200,119171820,14890,14890,14890,14890,60
|
|
20240409,093100,118278420,14890,14930,14930,14850,214
|
|
20240409,093000,115089860,14930,14790,14930,14790,2676
|
|
20240409,092900,75323180,14790,14780,14790,14780,187
|
|
20240409,092800,72557480,14780,14780,14780,14780,2
|
|
20240409,092700,72527920,14780,14780,14780,14780,4
|
|
20240409,092600,72468800,14760,14760,14760,14760,1
|
|
20240409,092500,72454040,14760,14760,14760,14760,2
|
|
20240409,092400,72424520,14790,14760,14790,14760,152
|
|
20240409,092300,70177050,14760,14760,14760,14760,2
|
|
20240409,092200,70147530,14760,14770,14770,14760,39
|
|
20240409,092100,69571520,14760,14760,14770,14760,24
|
|
20240409,092000,69217270,14760,14760,14760,14760,13
|
|
20240409,091900,69025390,14760,14780,14790,14760,9
|
|
20240409,091800,68892370,14780,14780,14780,14770,520
|
|
20240409,091700,61206780,14780,14780,14780,14780,320
|
|
20240409,091600,56477180,14780,14790,14790,14780,12
|
|
20240409,091500,56299720,14790,14780,14790,14780,55
|
|
20240409,091400,55486310,14780,14750,14800,14750,9
|
|
20240409,091300,55353340,14750,14750,14770,14750,467
|
|
20240409,091200,48465050,14760,14770,14810,14760,534
|
|
20240409,091100,40579210,14810,14780,14810,14770,57
|
|
20240409,091000,39736780,14770,14760,14810,14760,5
|
|
20240409,090900,39662900,14810,14750,14810,14750,225
|
|
20240409,090800,36335160,14720,14690,14750,14690,169
|
|
20240409,090700,33847960,14690,14630,14730,14630,632
|
|
20240409,090600,24561910,14660,14600,14690,14600,465
|
|
20240409,090500,17760260,14610,14590,14610,14580,35
|
|
20240409,090400,17249380,14590,14600,14600,14580,102
|
|
20240409,090300,15760240,14590,14600,14620,14590,115
|
|
20240409,090200,14081360,14590,14590,14590,14590,202
|
|
20240409,090100,11134180,14580,14600,14600,14580,139
|
|
20240409,090000,9104840,14570,14570,14650,14570,598
|