639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,193600,140088800,64400,64400,64400,64400,4
|
|
20240417,193500,140088800,64400,64400,64400,64400,0
|
|
20240417,193400,140088800,64400,64400,64400,64400,0
|
|
20240417,193300,140088800,64400,64400,64400,64400,0
|
|
20240417,193200,140088800,64400,64400,64400,64400,0
|
|
20240417,193100,140088800,64400,64400,64400,64400,0
|
|
20240417,193000,140088800,64400,64400,64400,64400,0
|
|
20240417,192900,140088800,64400,64400,64400,64400,0
|
|
20240417,192800,140088800,64400,64400,64400,64400,0
|
|
20240417,192700,140088800,64400,64400,64400,64400,0
|
|
20240417,192600,140088800,64400,64400,64400,64400,0
|
|
20240417,192500,140088800,64400,64400,64400,64400,0
|
|
20240417,192400,140088800,64400,64400,64400,64400,0
|
|
20240417,192300,140088800,64400,64400,64400,64400,0
|
|
20240417,192200,140088800,64400,64400,64400,64400,0
|
|
20240417,192100,140088800,64400,64400,64400,64400,0
|
|
20240417,192000,140088800,64400,64400,64400,64400,0
|
|
20240417,191900,140088800,64400,64400,64400,64400,0
|
|
20240417,191800,140088800,64400,64400,64400,64400,0
|
|
20240417,191700,140088800,64400,64400,64400,64400,0
|
|
20240417,191600,140088800,64400,64400,64400,64400,0
|
|
20240417,191500,140088800,64400,64400,64400,64400,0
|
|
20240417,191400,140088800,64400,64400,64400,64400,0
|
|
20240417,191300,140088800,64400,64400,64400,64400,0
|
|
20240417,191200,140088800,64400,64400,64400,64400,0
|
|
20240417,191100,140088800,64400,64400,64400,64400,0
|
|
20240417,191000,140088800,64400,64400,64400,64400,0
|
|
20240417,190900,140088800,64400,64400,64400,64400,0
|
|
20240417,190800,140088800,64400,64400,64400,64400,0
|
|
20240417,190700,140088800,64400,64400,64400,64400,0
|
|
20240417,190600,140088800,64400,64400,64400,64400,4
|
|
20240417,190500,140088800,64400,64400,64400,64400,0
|
|
20240417,190400,140088800,64400,64400,64400,64400,0
|
|
20240417,190300,140088800,64400,64400,64400,64400,0
|
|
20240417,190200,140088800,64400,64400,64400,64400,0
|
|
20240417,190100,140088800,64400,64400,64400,64400,0
|
|
20240417,190000,140088800,64400,64400,64400,64400,0
|
|
20240417,185900,140088800,64400,64400,64400,64400,0
|
|
20240417,185800,140088800,64400,64400,64400,64400,0
|
|
20240417,185700,140088800,64400,64400,64400,64400,0
|
|
20240417,185600,140088800,64400,64400,64400,64400,0
|
|
20240417,185500,140088800,64400,64400,64400,64400,0
|
|
20240417,185400,140088800,64400,64400,64400,64400,0
|
|
20240417,185300,140088800,64400,64400,64400,64400,0
|
|
20240417,185200,140088800,64400,64400,64400,64400,0
|
|
20240417,185100,140088800,64400,64400,64400,64400,0
|
|
20240417,185000,140088800,64400,64400,64400,64400,0
|
|
20240417,184900,140088800,64400,64400,64400,64400,0
|
|
20240417,184800,140088800,64400,64400,64400,64400,0
|
|
20240417,184700,140088800,64400,64400,64400,64400,0
|
|
20240417,184600,140088800,64400,64400,64400,64400,0
|
|
20240417,184500,140088800,64400,64400,64400,64400,0
|
|
20240417,184400,140088800,64400,64400,64400,64400,0
|
|
20240417,184300,140088800,64400,64400,64400,64400,0
|
|
20240417,184200,140088800,64400,64400,64400,64400,0
|
|
20240417,184100,140088800,64400,64400,64400,64400,0
|
|
20240417,184000,140088800,64400,64400,64400,64400,0
|
|
20240417,183900,140088800,64400,64400,64400,64400,0
|
|
20240417,183800,140088800,64400,64400,64400,64400,0
|
|
20240417,183700,140088800,64400,64400,64400,64400,0
|
|
20240417,183600,140088800,64400,64400,64400,64400,4
|
|
20240417,183500,140088800,64400,64400,64400,64400,0
|
|
20240417,183400,140088800,64400,64400,64400,64400,0
|
|
20240417,183300,140088800,64400,64400,64400,64400,0
|
|
20240417,183200,140088800,64400,64400,64400,64400,0
|
|
20240417,183100,140088800,64400,64400,64400,64400,0
|
|
20240417,183000,140088800,64400,64400,64400,64400,0
|
|
20240417,182900,140088800,64400,64400,64400,64400,0
|
|
20240417,182800,140088800,64400,64400,64400,64400,0
|
|
20240417,182700,140088800,64400,64400,64400,64400,0
|
|
20240417,182600,140088800,64400,64400,64400,64400,0
|
|
20240417,182500,140088800,64400,64400,64400,64400,0
|
|
20240417,182400,140088800,64400,64400,64400,64400,0
|
|
20240417,182300,140088800,64400,64400,64400,64400,0
|
|
20240417,182200,140088800,64400,64400,64400,64400,0
|
|
20240417,182100,140088800,64400,64400,64400,64400,0
|
|
20240417,182000,140088800,64400,64400,64400,64400,0
|
|
20240417,181900,140088800,64400,64400,64400,64400,0
|
|
20240417,181800,140088800,64400,64400,64400,64400,0
|
|
20240417,181700,140088800,64400,64400,64400,64400,0
|
|
20240417,181600,140088800,64400,64400,64400,64400,0
|
|
20240417,181500,140088800,64400,64400,64400,64400,0
|
|
20240417,181400,140088800,64400,64400,64400,64400,0
|
|
20240417,181300,140088800,64400,64400,64400,64400,0
|
|
20240417,181200,140088800,64400,64400,64400,64400,0
|
|
20240417,181100,140088800,64400,64400,64400,64400,0
|
|
20240417,181000,140088800,64400,64400,64400,64400,0
|
|
20240417,180900,140088800,64400,64400,64400,64400,0
|
|
20240417,180800,140088800,64400,64400,64400,64400,0
|
|
20240417,180700,140088800,64400,64400,64400,64400,0
|
|
20240417,180600,140088800,64400,64400,64400,64400,4
|
|
20240417,180500,140088800,64400,64400,64400,64400,0
|
|
20240417,180400,140088800,64400,64400,64400,64400,0
|
|
20240417,180300,140088800,64400,64400,64400,64400,0
|
|
20240417,180200,140088800,64400,64400,64400,64400,0
|
|
20240417,180100,140088800,64400,64400,64400,64400,0
|
|
20240417,180000,140088800,64400,64400,64400,64400,0
|
|
20240417,175900,140088800,64400,64400,64400,64400,0
|
|
20240417,175800,140088800,64400,64400,64400,64400,0
|
|
20240417,175700,140088800,64400,64400,64400,64400,0
|
|
20240417,175600,140088800,64400,64400,64400,64400,0
|
|
20240417,175500,140088800,64400,64400,64400,64400,0
|
|
20240417,175400,140088800,64400,64400,64400,64400,0
|
|
20240417,175300,140088800,64400,64400,64400,64400,0
|
|
20240417,175200,140088800,64400,64400,64400,64400,0
|
|
20240417,175100,140088800,64400,64400,64400,64400,0
|
|
20240417,175000,140088800,64400,64400,64400,64400,0
|
|
20240417,174900,140088800,64400,64400,64400,64400,0
|
|
20240417,174800,140088800,64400,64400,64400,64400,0
|
|
20240417,174700,140088800,64400,64400,64400,64400,0
|
|
20240417,174600,140088800,64400,64400,64400,64400,0
|
|
20240417,174500,140088800,64400,64400,64400,64400,0
|
|
20240417,174400,140088800,64400,64400,64400,64400,0
|
|
20240417,174300,140088800,64400,64400,64400,64400,0
|
|
20240417,174200,140088800,64400,64400,64400,64400,0
|
|
20240417,174100,140088800,64400,64400,64400,64400,0
|
|
20240417,174000,140088800,64400,64400,64400,64400,0
|
|
20240417,173900,140088800,64400,64400,64400,64400,0
|
|
20240417,173800,140088800,64400,64400,64400,64400,0
|
|
20240417,173700,140088800,64400,64400,64400,64400,0
|
|
20240417,173600,140088800,64400,64400,64400,64400,4
|
|
20240417,173500,140088800,64400,64400,64400,64400,0
|
|
20240417,173400,140088800,64400,64400,64400,64400,0
|
|
20240417,173300,140088800,64400,64400,64400,64400,0
|
|
20240417,173200,140088800,64400,64400,64400,64400,0
|
|
20240417,173100,140088800,64400,64400,64400,64400,0
|
|
20240417,173000,140088800,64400,64400,64400,64400,0
|
|
20240417,172900,140088800,64400,64400,64400,64400,0
|
|
20240417,172800,140088800,64400,64400,64400,64400,0
|
|
20240417,172700,140088800,64400,64400,64400,64400,0
|
|
20240417,172600,140088800,64400,64400,64400,64400,0
|
|
20240417,172500,140088800,64400,64400,64400,64400,0
|
|
20240417,172400,140088800,64400,64400,64400,64400,0
|
|
20240417,172300,140088800,64400,64400,64400,64400,0
|
|
20240417,172200,140088800,64400,64400,64400,64400,0
|
|
20240417,172100,140088800,64400,64400,64400,64400,0
|
|
20240417,172000,140088800,64400,64400,64400,64400,0
|
|
20240417,171900,140088800,64400,64400,64400,64400,0
|
|
20240417,171800,140088800,64400,64400,64400,64400,0
|
|
20240417,171700,140088800,64400,64400,64400,64400,0
|
|
20240417,171600,140088800,64400,64400,64400,64400,0
|
|
20240417,171500,140088800,64400,64400,64400,64400,0
|
|
20240417,171400,140088800,64400,64400,64400,64400,0
|
|
20240417,171300,140088800,64400,64400,64400,64400,0
|
|
20240417,171200,140088800,64400,64400,64400,64400,0
|
|
20240417,171100,140088800,64400,64400,64400,64400,0
|
|
20240417,171000,140088800,64400,64400,64400,64400,0
|
|
20240417,170900,140088800,64400,64400,64400,64400,0
|
|
20240417,170800,140088800,64400,64400,64400,64400,0
|
|
20240417,170700,140088800,64400,64400,64400,64400,0
|
|
20240417,170600,140088800,64400,64400,64400,64400,4
|
|
20240417,170500,140088800,64400,64400,64400,64400,0
|
|
20240417,170400,140088800,64400,64400,64400,64400,0
|
|
20240417,170300,140088800,64400,64400,64400,64400,0
|
|
20240417,170200,140088800,64400,64400,64400,64400,0
|
|
20240417,170100,140088800,64400,64400,64400,64400,0
|
|
20240417,170000,140088800,64400,64400,64400,64400,0
|
|
20240417,165900,140088800,64400,64400,64400,64400,0
|
|
20240417,165800,140088800,64400,64400,64400,64400,0
|
|
20240417,165700,140088800,64400,64400,64400,64400,0
|
|
20240417,165600,140088800,64400,64400,64400,64400,0
|
|
20240417,165500,140088800,64400,64400,64400,64400,0
|
|
20240417,165400,140088800,64400,64400,64400,64400,0
|
|
20240417,165300,140088800,64400,64400,64400,64400,0
|
|
20240417,165200,140088800,64400,64400,64400,64400,0
|
|
20240417,165100,140088800,64400,64400,64400,64400,0
|
|
20240417,165000,140088800,64400,64400,64400,64400,0
|
|
20240417,164900,140088800,64400,64400,64400,64400,0
|
|
20240417,164800,140088800,64400,64400,64400,64400,0
|
|
20240417,164700,140088800,64400,64400,64400,64400,0
|
|
20240417,164600,140088800,64400,64400,64400,64400,0
|
|
20240417,164500,140088800,64400,64400,64400,64400,0
|
|
20240417,164400,140088800,64400,64400,64400,64400,0
|
|
20240417,164300,140088800,64400,64400,64400,64400,0
|
|
20240417,164200,140088800,64400,64400,64400,64400,0
|
|
20240417,164100,140088800,64400,64400,64400,64400,0
|
|
20240417,164000,140088800,64400,64400,64400,64400,0
|
|
20240417,163900,140088800,64400,64400,64400,64400,0
|
|
20240417,163800,140088800,64400,64400,64400,64400,0
|
|
20240417,163700,140088800,64400,64400,64400,64400,0
|
|
20240417,163600,140088800,64400,64400,64400,64400,4
|
|
20240417,163500,140088800,64400,64400,64400,64400,0
|
|
20240417,163400,140088800,64400,64400,64400,64400,0
|
|
20240417,163300,140088800,64400,64400,64400,64400,0
|
|
20240417,163200,140088800,64400,64400,64400,64400,0
|
|
20240417,163100,140088800,64400,64400,64400,64400,0
|
|
20240417,163000,140088800,64400,64400,64400,64400,0
|
|
20240417,162900,140088800,64400,64400,64400,64400,0
|
|
20240417,162800,140088800,64400,64400,64400,64400,0
|
|
20240417,162700,140088800,64400,64400,64400,64400,0
|
|
20240417,162600,140088800,64400,64400,64400,64400,0
|
|
20240417,162500,140088800,64400,64400,64400,64400,0
|
|
20240417,162400,140088800,64400,64400,64400,64400,0
|
|
20240417,162300,140088800,64400,64400,64400,64400,0
|
|
20240417,162200,140088800,64400,64400,64400,64400,0
|
|
20240417,162100,140088800,64400,64400,64400,64400,0
|
|
20240417,162000,140088800,64400,64400,64400,64400,0
|
|
20240417,161900,140088800,64400,64400,64400,64400,0
|
|
20240417,161800,140088800,64400,64400,64400,64400,0
|
|
20240417,161700,140088800,64400,64400,64400,64400,0
|
|
20240417,161600,140088800,64400,64400,64400,64400,0
|
|
20240417,161500,140088800,64400,64400,64400,64400,0
|
|
20240417,161400,140088800,64400,64400,64400,64400,0
|
|
20240417,161300,140088800,64400,64400,64400,64400,0
|
|
20240417,161200,140088800,64400,64400,64400,64400,0
|
|
20240417,161100,140088800,64400,64400,64400,64400,0
|
|
20240417,161000,140088800,64400,64400,64400,64400,0
|
|
20240417,160900,140088800,64400,64400,64400,64400,0
|
|
20240417,160800,140088800,64400,64400,64400,64400,0
|
|
20240417,160700,140088800,64400,64400,64400,64400,0
|
|
20240417,160600,140088800,64400,64400,64400,64400,4
|
|
20240417,160500,140088800,64400,64400,64400,64400,0
|
|
20240417,160400,140088800,64400,64400,64400,64400,0
|
|
20240417,160300,140088800,64400,64400,64400,64400,0
|
|
20240417,160200,140088800,64400,64400,64400,64400,0
|
|
20240417,160100,140088800,64400,64400,64400,64400,0
|
|
20240417,160000,140088800,64400,64400,64400,64400,0
|
|
20240417,155900,140088800,64400,64400,64400,64400,0
|
|
20240417,155800,140088800,64400,64400,64400,64400,0
|
|
20240417,155700,140088800,64400,64400,64400,64400,0
|
|
20240417,155600,140088800,64400,64400,64400,64400,0
|
|
20240417,155500,140088800,64400,64400,64400,64400,0
|
|
20240417,155400,140088800,64400,64400,64400,64400,0
|
|
20240417,155300,140088800,64400,64400,64400,64400,0
|
|
20240417,155200,140088800,64400,64400,64400,64400,0
|
|
20240417,155100,140088800,64400,64400,64400,64400,0
|
|
20240417,155000,140088800,64400,64400,64400,64400,0
|
|
20240417,154900,140088800,64400,64400,64400,64400,0
|
|
20240417,154800,140088800,64400,64400,64400,64400,0
|
|
20240417,154700,140088800,64400,64400,64400,64400,0
|
|
20240417,154600,140088800,64400,64400,64400,64400,0
|
|
20240417,154500,140088800,64400,64400,64400,64400,0
|
|
20240417,154400,140088800,64400,64400,64400,64400,0
|
|
20240417,154300,140088800,64400,64400,64400,64400,0
|
|
20240417,154200,140088800,64400,64400,64400,64400,0
|
|
20240417,154100,140088800,64400,64400,64400,64400,0
|
|
20240417,154000,140088800,64400,64400,64400,64400,0
|
|
20240417,153900,140088800,64400,64400,64400,64400,0
|
|
20240417,153800,140088800,64400,64400,64400,64400,0
|
|
20240417,153700,140088800,64400,64400,64400,64400,0
|
|
20240417,153600,140088800,64400,64400,64400,64400,4
|
|
20240417,153500,140088800,64400,64400,64400,64400,0
|
|
20240417,153400,140088800,64400,64400,64400,64400,0
|
|
20240417,153300,140088800,64400,64400,64400,64400,0
|
|
20240417,153200,140088800,64400,64400,64400,64400,0
|
|
20240417,153100,140088800,64400,64400,64400,64400,0
|
|
20240417,153000,140088800,64400,64400,64400,64400,4
|
|
20240417,152900,139831200,64400,64400,64400,64400,0
|
|
20240417,152800,139831200,64400,64400,64400,64400,0
|
|
20240417,152700,139831200,64400,64400,64400,64400,0
|
|
20240417,152600,139831200,64400,64400,64400,64400,0
|
|
20240417,152500,139831200,64400,64400,64400,64400,0
|
|
20240417,152400,139831200,64400,64400,64400,64400,0
|
|
20240417,152300,139831200,64400,64400,64400,64400,0
|
|
20240417,152200,139831200,64400,64400,64400,64400,0
|
|
20240417,152100,139831200,64400,64400,64400,64400,0
|
|
20240417,152000,139831200,64400,64400,64400,64400,0
|
|
20240417,151900,139831200,64400,64400,64400,64400,0
|
|
20240417,151800,139831200,64400,64400,64400,64400,1
|
|
20240417,151700,139766800,64300,64400,64400,64300,14
|
|
20240417,151600,138865500,64400,64400,64400,64400,0
|
|
20240417,151500,138865500,64400,64400,64400,64400,0
|
|
20240417,151400,138865500,64400,64400,64400,64400,0
|
|
20240417,151300,138865500,64400,64400,64400,64400,0
|
|
20240417,151200,138865500,64400,64400,64400,64400,0
|
|
20240417,151100,138865500,64400,64400,64400,64400,0
|
|
20240417,151000,138865500,64400,64400,64400,64400,1
|
|
20240417,150900,138801100,64300,64300,64300,64300,0
|
|
20240417,150800,138801100,64300,64300,64300,64300,0
|
|
20240417,150700,138801100,64300,64300,64300,64300,0
|
|
20240417,150600,138801100,64300,64300,64300,64300,0
|
|
20240417,150500,138801100,64300,64300,64300,64300,0
|
|
20240417,150400,138801100,64300,64300,64300,64300,0
|
|
20240417,150300,138801100,64300,64300,64300,64300,1
|
|
20240417,150200,138736800,64300,64300,64300,64300,0
|
|
20240417,150100,138736800,64300,64300,64300,64300,0
|
|
20240417,150000,138736800,64300,64300,64300,64300,6
|
|
20240417,145900,138351000,64300,64300,64300,64300,0
|
|
20240417,145800,138351000,64300,64300,64300,64300,0
|
|
20240417,145700,138351000,64300,64300,64300,64300,0
|
|
20240417,145600,138351000,64300,64300,64300,64300,0
|
|
20240417,145500,138351000,64300,64300,64300,64300,0
|
|
20240417,145400,138351000,64300,64300,64300,64300,0
|
|
20240417,145300,138351000,64300,64300,64300,64300,2
|
|
20240417,145200,138222400,64300,64300,64300,64300,42
|
|
20240417,145100,135521800,64200,64200,64200,64200,0
|
|
20240417,145000,135521800,64200,64200,64200,64200,0
|
|
20240417,144900,135521800,64200,64200,64200,64200,0
|
|
20240417,144800,135521800,64200,64200,64200,64200,0
|
|
20240417,144700,135521800,64200,64200,64200,64200,0
|
|
20240417,144600,135521800,64200,64200,64200,64200,8
|
|
20240417,144500,135008200,64200,64200,64200,64200,0
|
|
20240417,144400,135008200,64200,64200,64200,64200,0
|
|
20240417,144300,135008200,64200,64200,64200,64200,0
|
|
20240417,144200,135008200,64200,64200,64200,64200,2
|
|
20240417,144100,134879800,64200,64200,64200,64200,0
|
|
20240417,144000,134879800,64200,64200,64200,64200,0
|
|
20240417,143900,134879800,64200,64200,64200,64200,0
|
|
20240417,143800,134879800,64200,64200,64200,64200,1
|
|
20240417,143700,134815600,64100,64100,64100,64100,0
|
|
20240417,143600,134815600,64100,64100,64100,64100,0
|
|
20240417,143500,134815600,64100,64100,64100,64100,0
|
|
20240417,143400,134815600,64100,64100,64100,64100,0
|
|
20240417,143300,134815600,64100,64100,64100,64100,0
|
|
20240417,143200,134815600,64100,64100,64100,64100,0
|
|
20240417,143100,134815600,64100,64100,64100,64100,0
|
|
20240417,143000,134815600,64100,64100,64100,64100,0
|
|
20240417,142900,134815600,64100,64100,64100,64100,0
|
|
20240417,142800,134815600,64100,64100,64100,64100,0
|
|
20240417,142700,134815600,64100,64100,64100,64100,0
|
|
20240417,142600,134815600,64100,64100,64100,64100,0
|
|
20240417,142500,134815600,64100,64100,64100,64100,3
|
|
20240417,142400,134623300,64100,64100,64100,64100,70
|
|
20240417,142300,130136300,64100,64100,64100,64100,0
|
|
20240417,142200,130136300,64100,64100,64100,64100,0
|
|
20240417,142100,130136300,64100,64100,64100,64100,0
|
|
20240417,142000,130136300,64100,64100,64100,64100,0
|
|
20240417,141900,130136300,64100,64100,64100,64100,0
|
|
20240417,141800,130136300,64100,64100,64100,64100,0
|
|
20240417,141700,130136300,64100,64100,64100,64100,0
|
|
20240417,141600,130136300,64100,64100,64100,64100,0
|
|
20240417,141500,130136300,64100,64100,64100,64100,0
|
|
20240417,141400,130136300,64100,64100,64100,64100,0
|
|
20240417,141300,130136300,64100,64100,64100,64100,0
|
|
20240417,141200,130136300,64100,64100,64100,64100,8
|
|
20240417,141100,129623500,64100,64100,64100,64100,0
|
|
20240417,141000,129623500,64100,64100,64100,64100,0
|
|
20240417,140900,129623500,64100,64100,64100,64100,2
|
|
20240417,140800,129495300,64000,64000,64000,64000,0
|
|
20240417,140700,129495300,64000,64000,64000,64000,0
|
|
20240417,140600,129495300,64000,64000,64000,64000,0
|
|
20240417,140500,129495300,64000,64000,64000,64000,0
|
|
20240417,140400,129495300,64000,64000,64000,64000,0
|
|
20240417,140300,129495300,64000,64100,64100,64000,19
|
|
20240417,140200,128278400,64100,64100,64100,64100,0
|
|
20240417,140100,128278400,64100,64100,64100,64100,0
|
|
20240417,140000,128278400,64100,64100,64100,64100,0
|
|
20240417,135900,128278400,64100,64100,64100,64100,0
|
|
20240417,135800,128278400,64100,64100,64100,64100,0
|
|
20240417,135700,128278400,64100,64100,64100,64100,0
|
|
20240417,135600,128278400,64100,64100,64100,64100,0
|
|
20240417,135500,128278400,64100,64100,64100,64100,0
|
|
20240417,135400,128278400,64100,64100,64100,64100,0
|
|
20240417,135300,128278400,64100,64100,64100,64100,2
|
|
20240417,135200,128150200,64100,64100,64100,64100,0
|
|
20240417,135100,128150200,64100,64100,64100,64100,0
|
|
20240417,135000,128150200,64100,64100,64100,64100,0
|
|
20240417,134900,128150200,64100,64100,64100,64100,0
|
|
20240417,134800,128150200,64100,64100,64100,64100,0
|
|
20240417,134700,128150200,64100,64100,64100,64100,0
|
|
20240417,134600,128150200,64100,64100,64100,64100,0
|
|
20240417,134500,128150200,64100,64100,64100,64100,0
|
|
20240417,134400,128150200,64100,64100,64100,64100,0
|
|
20240417,134300,128150200,64100,64100,64100,64100,0
|
|
20240417,134200,128150200,64100,64100,64100,64100,0
|
|
20240417,134100,128150200,64100,64100,64100,64100,2
|
|
20240417,134000,128022000,64100,64100,64100,64100,0
|
|
20240417,133900,128022000,64100,64100,64100,64100,0
|
|
20240417,133800,128022000,64100,64100,64100,64100,0
|
|
20240417,133700,128022000,64100,64100,64100,64100,0
|
|
20240417,133600,128022000,64100,64100,64100,64100,0
|
|
20240417,133500,128022000,64100,64100,64100,64100,50
|
|
20240417,133400,124817000,64000,64000,64000,64000,0
|
|
20240417,133300,124817000,64000,64000,64000,64000,0
|
|
20240417,133200,124817000,64000,64000,64000,64000,0
|
|
20240417,133100,124817000,64000,64000,64000,64000,0
|
|
20240417,133000,124817000,64000,64000,64000,64000,0
|
|
20240417,132900,124817000,64000,64000,64000,64000,0
|
|
20240417,132800,124817000,64000,64000,64000,64000,0
|
|
20240417,132700,124817000,64000,64000,64000,64000,1
|
|
20240417,132600,124753000,63900,63900,63900,63900,235
|
|
20240417,132500,109736500,63900,63900,63900,63900,0
|
|
20240417,132400,109736500,63900,63900,63900,63900,0
|
|
20240417,132300,109736500,63900,63900,63900,63900,0
|
|
20240417,132200,109736500,63900,63900,63900,63900,0
|
|
20240417,132100,109736500,63900,63900,63900,63900,0
|
|
20240417,132000,109736500,63900,63900,63900,63900,1
|
|
20240417,131900,109672600,63900,63900,63900,63900,2
|
|
20240417,131800,109544800,63900,63900,63900,63900,1
|
|
20240417,131700,109480900,63900,63900,63900,63900,0
|
|
20240417,131600,109480900,63900,63900,63900,63900,0
|
|
20240417,131500,109480900,63900,63800,63900,63800,54
|
|
20240417,131400,106035400,63900,63900,63900,63900,207
|
|
20240417,131300,92808100,63900,63900,63900,63900,0
|
|
20240417,131200,92808100,63900,63900,63900,63900,0
|
|
20240417,131100,92808100,63900,63900,63900,63900,1
|
|
20240417,131000,92744200,63900,63900,63900,63900,0
|
|
20240417,130900,92744200,63900,63900,63900,63900,0
|
|
20240417,130800,92744200,63900,63900,63900,63900,0
|
|
20240417,130700,92744200,63900,63900,63900,63900,0
|
|
20240417,130600,92744200,63900,63900,63900,63900,7
|
|
20240417,130500,92296900,64100,64100,64100,64100,0
|
|
20240417,130400,92296900,64100,64100,64100,64100,0
|
|
20240417,130300,92296900,64100,64100,64100,64100,0
|
|
20240417,130200,92296900,64100,64100,64100,64100,0
|
|
20240417,130100,92296900,64100,64100,64100,64100,0
|
|
20240417,130000,92296900,64100,64000,64100,63900,94
|
|
20240417,125900,86281600,64000,64000,64000,64000,0
|
|
20240417,125800,86281600,64000,64100,64100,64000,143
|
|
20240417,125700,77129200,64100,64100,64100,64100,0
|
|
20240417,125600,77129200,64100,64100,64100,64100,0
|
|
20240417,125500,77129200,64100,64100,64100,64100,0
|
|
20240417,125400,77129200,64100,64100,64100,64100,0
|
|
20240417,125300,77129200,64100,64100,64100,64100,1
|
|
20240417,125200,77065100,64100,64100,64100,64100,0
|
|
20240417,125100,77065100,64100,64100,64100,64100,0
|
|
20240417,125000,77065100,64100,64100,64100,64100,0
|
|
20240417,124900,77065100,64100,64100,64100,64100,0
|
|
20240417,124800,77065100,64100,64100,64100,64100,0
|
|
20240417,124700,77065100,64100,64100,64100,64100,0
|
|
20240417,124600,77065100,64100,64100,64100,64100,0
|
|
20240417,124500,77065100,64100,64100,64100,64100,1
|
|
20240417,124400,77001000,64200,64200,64200,64200,0
|
|
20240417,124300,77001000,64200,64200,64200,64200,0
|
|
20240417,124200,77001000,64200,64200,64200,64200,8
|
|
20240417,124100,76487400,64100,64100,64100,64100,0
|
|
20240417,124000,76487400,64100,64100,64100,64100,0
|
|
20240417,123900,76487400,64100,64100,64100,64100,0
|
|
20240417,123800,76487400,64100,64100,64100,64100,0
|
|
20240417,123700,76487400,64100,64100,64100,64100,0
|
|
20240417,123600,76487400,64100,64100,64100,64100,1
|
|
20240417,123500,76423300,64200,64200,64200,64200,0
|
|
20240417,123400,76423300,64200,64200,64200,64200,4
|
|
20240417,123300,76166500,64200,64200,64200,64200,0
|
|
20240417,123200,76166500,64200,64200,64200,64200,0
|
|
20240417,123100,76166500,64200,64200,64200,64200,0
|
|
20240417,123000,76166500,64200,64200,64200,64200,0
|
|
20240417,122900,76166500,64200,64200,64200,64200,0
|
|
20240417,122800,76166500,64200,64100,64200,64000,207
|
|
20240417,122700,62900800,64100,64100,64100,64100,0
|
|
20240417,122600,62900800,64100,64100,64100,64100,0
|
|
20240417,122500,62900800,64100,64100,64100,64100,0
|
|
20240417,122400,62900800,64100,64100,64100,64100,0
|
|
20240417,122300,62900800,64100,64100,64100,64100,0
|
|
20240417,122200,62900800,64100,64100,64100,64100,1
|
|
20240417,122100,62836700,64300,64300,64300,64300,0
|
|
20240417,122000,62836700,64300,64300,64300,64300,0
|
|
20240417,121900,62836700,64300,64300,64300,64300,0
|
|
20240417,121800,62836700,64300,64300,64300,64300,0
|
|
20240417,121700,62836700,64300,64300,64300,64300,2
|
|
20240417,121600,62708100,64200,64200,64200,64200,0
|
|
20240417,121500,62708100,64200,64200,64200,64200,1
|
|
20240417,121400,62643900,64200,64200,64200,64200,0
|
|
20240417,121300,62643900,64200,64200,64200,64200,0
|
|
20240417,121200,62643900,64200,64200,64200,64200,0
|
|
20240417,121100,62643900,64200,64200,64200,64200,0
|
|
20240417,121000,62643900,64200,64200,64200,64200,0
|
|
20240417,120900,62643900,64200,64200,64200,64200,0
|
|
20240417,120800,62643900,64200,64200,64200,64200,0
|
|
20240417,120700,62643900,64200,64200,64200,64200,1
|
|
20240417,120600,62579700,64100,64100,64100,64100,0
|
|
20240417,120500,62579700,64100,64100,64100,64100,0
|
|
20240417,120400,62579700,64100,64100,64100,64100,0
|
|
20240417,120300,62579700,64100,64100,64100,64100,0
|
|
20240417,120200,62579700,64100,64100,64100,64100,0
|
|
20240417,120100,62579700,64100,64100,64100,64100,0
|
|
20240417,120000,62579700,64100,64100,64100,64100,0
|
|
20240417,115900,62579700,64100,64100,64100,64100,1
|
|
20240417,115800,62515600,64100,64100,64100,64100,25
|
|
20240417,115700,60913100,64100,64100,64100,64100,0
|
|
20240417,115600,60913100,64100,64100,64100,64100,0
|
|
20240417,115500,60913100,64100,64100,64100,64100,0
|
|
20240417,115400,60913100,64100,64100,64100,64100,0
|
|
20240417,115300,60913100,64100,64100,64100,64100,0
|
|
20240417,115200,60913100,64100,64100,64100,64100,0
|
|
20240417,115100,60913100,64100,64100,64100,64100,0
|
|
20240417,115000,60913100,64100,64100,64100,64100,0
|
|
20240417,114900,60913100,64100,64100,64100,64100,0
|
|
20240417,114800,60913100,64100,64100,64100,64100,0
|
|
20240417,114700,60913100,64100,64100,64100,64100,0
|
|
20240417,114600,60913100,64100,64100,64100,64100,0
|
|
20240417,114500,60913100,64100,64100,64100,64100,0
|
|
20240417,114400,60913100,64100,64100,64100,64100,0
|
|
20240417,114300,60913100,64100,64100,64100,64100,0
|
|
20240417,114200,60913100,64100,64100,64100,64100,1
|
|
20240417,114100,60849000,64300,64300,64300,64300,0
|
|
20240417,114000,60849000,64300,64300,64300,64300,0
|
|
20240417,113900,60849000,64300,64300,64300,64300,0
|
|
20240417,113800,60849000,64300,64300,64300,64300,0
|
|
20240417,113700,60849000,64300,64300,64300,64300,0
|
|
20240417,113600,60849000,64300,64300,64300,64300,12
|
|
20240417,113500,60077400,64100,64100,64100,64100,0
|
|
20240417,113400,60077400,64100,64100,64100,64100,1
|
|
20240417,113300,60013300,64100,64100,64100,64100,0
|
|
20240417,113200,60013300,64100,64100,64100,64100,0
|
|
20240417,113100,60013300,64100,64100,64100,64100,0
|
|
20240417,113000,60013300,64100,64100,64100,64100,0
|
|
20240417,112900,60013300,64100,64100,64100,64100,1
|
|
20240417,112800,59949200,64100,64100,64100,64100,0
|
|
20240417,112700,59949200,64100,64100,64100,64100,0
|
|
20240417,112600,59949200,64100,64100,64100,64100,0
|
|
20240417,112500,59949200,64100,64100,64100,64100,0
|
|
20240417,112400,59949200,64100,64100,64100,64100,0
|
|
20240417,112300,59949200,64100,64100,64100,64100,0
|
|
20240417,112200,59949200,64100,64100,64100,64100,0
|
|
20240417,112100,59949200,64100,64100,64100,64100,0
|
|
20240417,112000,59949200,64100,64100,64100,64100,0
|
|
20240417,111900,59949200,64100,64100,64100,64100,0
|
|
20240417,111800,59949200,64100,64100,64100,64100,0
|
|
20240417,111700,59949200,64100,64200,64200,64100,3
|
|
20240417,111600,59756700,64100,64100,64100,64100,0
|
|
20240417,111500,59756700,64100,64100,64100,64100,0
|
|
20240417,111400,59756700,64100,64100,64100,64100,0
|
|
20240417,111300,59756700,64100,64100,64100,64100,0
|
|
20240417,111200,59756700,64100,64100,64100,64100,0
|
|
20240417,111100,59756700,64100,64100,64100,64100,0
|
|
20240417,111000,59756700,64100,64100,64100,64100,0
|
|
20240417,110900,59756700,64100,64100,64100,64100,0
|
|
20240417,110800,59756700,64100,64100,64100,64100,0
|
|
20240417,110700,59756700,64100,64100,64100,64100,0
|
|
20240417,110600,59756700,64100,64100,64100,64100,0
|
|
20240417,110500,59756700,64100,64100,64100,64100,0
|
|
20240417,110400,59756700,64100,64100,64100,64100,0
|
|
20240417,110300,59756700,64100,64100,64100,64100,50
|
|
20240417,110200,56551700,64100,64100,64100,64100,0
|
|
20240417,110100,56551700,64100,64100,64100,64100,1
|
|
20240417,110000,56487600,64200,64200,64200,64200,1
|
|
20240417,105900,56423400,64200,64200,64200,64200,0
|
|
20240417,105800,56423400,64200,64200,64200,64200,5
|
|
20240417,105700,56102400,64200,64200,64200,64200,0
|
|
20240417,105600,56102400,64200,64200,64200,64200,0
|
|
20240417,105500,56102400,64200,64200,64200,64200,0
|
|
20240417,105400,56102400,64200,64200,64200,64200,0
|
|
20240417,105300,56102400,64200,64200,64200,64200,0
|
|
20240417,105200,56102400,64200,64200,64200,64200,1
|
|
20240417,105100,56038200,64200,64200,64200,64200,45
|
|
20240417,105000,53149200,64200,64200,64200,64200,0
|
|
20240417,104900,53149200,64200,64200,64200,64200,0
|
|
20240417,104800,53149200,64200,64200,64200,64200,0
|
|
20240417,104700,53149200,64200,64200,64200,64200,2
|
|
20240417,104600,53020800,64300,64300,64300,64300,0
|
|
20240417,104500,53020800,64300,64300,64300,64300,10
|
|
20240417,104400,52377800,64300,64300,64300,64300,0
|
|
20240417,104300,52377800,64300,64300,64300,64300,1
|
|
20240417,104200,52313500,64300,64300,64300,64300,5
|
|
20240417,104100,51992000,64200,64200,64200,64200,0
|
|
20240417,104000,51992000,64200,64200,64200,64200,0
|
|
20240417,103900,51992000,64200,64200,64200,64200,0
|
|
20240417,103800,51992000,64200,64200,64200,64200,0
|
|
20240417,103700,51992000,64200,64200,64200,64200,0
|
|
20240417,103600,51992000,64200,64200,64200,64200,0
|
|
20240417,103500,51992000,64200,64200,64200,64200,0
|
|
20240417,103400,51992000,64200,64200,64200,64200,0
|
|
20240417,103300,51992000,64200,64200,64200,64200,0
|
|
20240417,103200,51992000,64200,64200,64200,64200,0
|
|
20240417,103100,51992000,64200,64200,64200,64200,0
|
|
20240417,103000,51992000,64200,64200,64200,64200,0
|
|
20240417,102900,51992000,64200,64200,64200,64200,0
|
|
20240417,102800,51992000,64200,64200,64200,64200,0
|
|
20240417,102700,51992000,64200,64200,64200,64200,0
|
|
20240417,102600,51992000,64200,64200,64200,64200,0
|
|
20240417,102500,51992000,64200,64200,64200,64200,5
|
|
20240417,102400,51671000,64100,64100,64100,64100,0
|
|
20240417,102300,51671000,64100,64100,64100,64100,0
|
|
20240417,102200,51671000,64100,64200,64200,64100,200
|
|
20240417,102100,38834300,64300,64300,64300,64300,0
|
|
20240417,102000,38834300,64300,64300,64300,64300,31
|
|
20240417,101900,36841000,64300,64300,64300,64300,0
|
|
20240417,101800,36841000,64300,64300,64300,64300,47
|
|
20240417,101700,33818900,64300,64300,64300,64300,0
|
|
20240417,101600,33818900,64300,64300,64300,64300,0
|
|
20240417,101500,33818900,64300,64300,64300,64300,83
|
|
20240417,101400,28482000,64300,64300,64300,64300,0
|
|
20240417,101300,28482000,64300,64300,64300,64300,0
|
|
20240417,101200,28482000,64300,64300,64300,64300,22
|
|
20240417,101100,27067400,64300,64300,64300,64300,1
|
|
20240417,101000,27003100,64300,64300,64300,64300,0
|
|
20240417,100900,27003100,64300,64300,64300,64300,0
|
|
20240417,100800,27003100,64300,64300,64300,64300,0
|
|
20240417,100700,27003100,64300,64300,64300,64300,1
|
|
20240417,100600,26938800,64400,64400,64400,64400,0
|
|
20240417,100500,26938800,64400,64400,64400,64400,2
|
|
20240417,100400,26810000,64400,64400,64400,64400,0
|
|
20240417,100300,26810000,64400,64400,64400,64400,0
|
|
20240417,100200,26810000,64400,64400,64400,64400,0
|
|
20240417,100100,26810000,64400,64400,64400,64400,100
|
|
20240417,100000,20370000,64300,64300,64300,64300,0
|
|
20240417,095900,20370000,64300,64300,64300,64300,0
|
|
20240417,095800,20370000,64300,64300,64300,64300,0
|
|
20240417,095700,20370000,64300,64300,64300,64300,0
|
|
20240417,095600,20370000,64300,64300,64300,64300,0
|
|
20240417,095500,20370000,64300,64300,64300,64300,9
|
|
20240417,095400,19791300,64200,64200,64200,64200,0
|
|
20240417,095300,19791300,64200,64200,64200,64200,83
|
|
20240417,095200,14462700,64200,64200,64200,64200,0
|
|
20240417,095100,14462700,64200,64200,64200,64200,2
|
|
20240417,095000,14334300,64200,64200,64200,64200,0
|
|
20240417,094900,14334300,64200,64200,64200,64200,0
|
|
20240417,094800,14334300,64200,64200,64200,64200,1
|
|
20240417,094700,14270100,64200,64200,64200,64200,1
|
|
20240417,094600,14205900,64200,64300,64300,64200,79
|
|
20240417,094500,9132400,64400,64400,64400,64400,0
|
|
20240417,094400,9132400,64400,64400,64400,64400,2
|
|
20240417,094300,9003600,64400,64400,64400,64400,1
|
|
20240417,094200,8939200,64400,64400,64400,64400,0
|
|
20240417,094100,8939200,64400,64400,64400,64400,0
|
|
20240417,094000,8939200,64400,64400,64400,64400,1
|
|
20240417,093900,8874800,64300,64300,64300,64300,0
|
|
20240417,093800,8874800,64300,64300,64300,64300,0
|
|
20240417,093700,8874800,64300,64300,64300,64300,0
|
|
20240417,093600,8874800,64300,64300,64300,64300,0
|
|
20240417,093500,8874800,64300,64300,64300,64300,0
|
|
20240417,093400,8874800,64300,64300,64300,64300,0
|
|
20240417,093300,8874800,64300,64300,64300,64300,109
|
|
20240417,093200,1866100,64400,64400,64400,64400,0
|
|
20240417,093100,1866100,64400,64400,64400,64400,0
|
|
20240417,093000,1866100,64400,64400,64400,64400,0
|
|
20240417,092900,1866100,64400,64400,64400,64400,0
|
|
20240417,092800,1866100,64400,64400,64400,64400,0
|
|
20240417,092700,1866100,64400,64400,64400,64400,0
|
|
20240417,092600,1866100,64400,64400,64400,64400,0
|
|
20240417,092500,1866100,64400,64400,64400,64400,0
|
|
20240417,092400,1866100,64400,64400,64400,64400,0
|
|
20240417,092300,1866100,64400,64400,64400,64400,0
|
|
20240417,092200,1866100,64400,64400,64400,64400,0
|
|
20240417,092100,1866100,64400,64400,64400,64400,0
|
|
20240417,092000,1866100,64400,64400,64400,64400,0
|
|
20240417,091900,1866100,64400,64400,64400,64400,0
|
|
20240417,091800,1866100,64400,64400,64400,64400,0
|
|
20240417,091700,1866100,64400,64300,64400,64300,5
|
|
20240417,091600,1544200,64300,64300,64300,64300,9
|
|
20240417,091500,965500,64300,64300,64300,64300,0
|
|
20240417,091400,965500,64300,64300,64300,64300,0
|
|
20240417,091300,965500,64300,64300,64300,64300,0
|
|
20240417,091200,965500,64300,64300,64300,64300,0
|
|
20240417,091100,965500,64300,64300,64300,64300,1
|
|
20240417,091000,901200,64400,64400,64400,64400,1
|
|
20240417,090900,836800,64300,64300,64300,64300,0
|
|
20240417,090800,836800,64300,64300,64300,64300,0
|
|
20240417,090700,836800,64300,64300,64300,64300,0
|
|
20240417,090600,836800,64300,64300,64300,64300,0
|
|
20240417,090500,836800,64300,64300,64300,64300,0
|
|
20240417,090400,836800,64300,64300,64300,64300,0
|
|
20240417,090300,836800,64300,64300,64300,64300,0
|
|
20240417,090200,836800,64300,64300,64300,64300,0
|
|
20240417,090100,836800,64300,64300,64300,64300,2
|
|
20240417,090000,708200,64300,64400,64400,64300,11
|