679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,201600,390044900,97600,97600,97600,97600,100
|
|
20240422,201500,390044900,97600,97600,97600,97600,0
|
|
20240422,201400,390044900,97600,97600,97600,97600,0
|
|
20240422,201300,390044900,97600,97600,97600,97600,0
|
|
20240422,201200,390044900,97600,97600,97600,97600,0
|
|
20240422,201100,390044900,97600,97600,97600,97600,0
|
|
20240422,201000,390044900,97600,97600,97600,97600,0
|
|
20240422,200900,390044900,97600,97600,97600,97600,0
|
|
20240422,200800,390044900,97600,97600,97600,97600,0
|
|
20240422,200700,390044900,97600,97600,97600,97600,0
|
|
20240422,200600,390044900,97600,97600,97600,97600,0
|
|
20240422,200500,390044900,97600,97600,97600,97600,0
|
|
20240422,200400,390044900,97600,97600,97600,97600,0
|
|
20240422,200300,390044900,97600,97600,97600,97600,0
|
|
20240422,200200,390044900,97600,97600,97600,97600,0
|
|
20240422,200100,390044900,97600,97600,97600,97600,0
|
|
20240422,200000,390044900,97600,97600,97600,97600,0
|
|
20240422,195900,390044900,97600,97600,97600,97600,0
|
|
20240422,195800,390044900,97600,97600,97600,97600,0
|
|
20240422,195700,390044900,97600,97600,97600,97600,0
|
|
20240422,195600,390044900,97600,97600,97600,97600,0
|
|
20240422,195500,390044900,97600,97600,97600,97600,0
|
|
20240422,195400,390044900,97600,97600,97600,97600,0
|
|
20240422,195300,390044900,97600,97600,97600,97600,0
|
|
20240422,195200,390044900,97600,97600,97600,97600,0
|
|
20240422,195100,390044900,97600,97600,97600,97600,0
|
|
20240422,195000,390044900,97600,97600,97600,97600,0
|
|
20240422,194900,390044900,97600,97600,97600,97600,0
|
|
20240422,194800,390044900,97600,97600,97600,97600,0
|
|
20240422,194700,390044900,97600,97600,97600,97600,0
|
|
20240422,194600,390044900,97600,97600,97600,97600,100
|
|
20240422,194500,390044900,97600,97600,97600,97600,0
|
|
20240422,194400,390044900,97600,97600,97600,97600,0
|
|
20240422,194300,390044900,97600,97600,97600,97600,0
|
|
20240422,194200,390044900,97600,97600,97600,97600,0
|
|
20240422,194100,390044900,97600,97600,97600,97600,0
|
|
20240422,194000,390044900,97600,97600,97600,97600,0
|
|
20240422,193900,390044900,97600,97600,97600,97600,0
|
|
20240422,193800,390044900,97600,97600,97600,97600,0
|
|
20240422,193700,390044900,97600,97600,97600,97600,0
|
|
20240422,193600,390044900,97600,97600,97600,97600,0
|
|
20240422,193500,390044900,97600,97600,97600,97600,0
|
|
20240422,193400,390044900,97600,97600,97600,97600,0
|
|
20240422,193300,390044900,97600,97600,97600,97600,0
|
|
20240422,193200,390044900,97600,97600,97600,97600,0
|
|
20240422,193100,390044900,97600,97600,97600,97600,0
|
|
20240422,193000,390044900,97600,97600,97600,97600,0
|
|
20240422,192900,390044900,97600,97600,97600,97600,0
|
|
20240422,192800,390044900,97600,97600,97600,97600,0
|
|
20240422,192700,390044900,97600,97600,97600,97600,0
|
|
20240422,192600,390044900,97600,97600,97600,97600,0
|
|
20240422,192500,390044900,97600,97600,97600,97600,0
|
|
20240422,192400,390044900,97600,97600,97600,97600,0
|
|
20240422,192300,390044900,97600,97600,97600,97600,0
|
|
20240422,192200,390044900,97600,97600,97600,97600,0
|
|
20240422,192100,390044900,97600,97600,97600,97600,0
|
|
20240422,192000,390044900,97600,97600,97600,97600,0
|
|
20240422,191900,390044900,97600,97600,97600,97600,0
|
|
20240422,191800,390044900,97600,97600,97600,97600,0
|
|
20240422,191700,390044900,97600,97600,97600,97600,0
|
|
20240422,191600,390044900,97600,97600,97600,97600,100
|
|
20240422,191500,390044900,97600,97600,97600,97600,0
|
|
20240422,191400,390044900,97600,97600,97600,97600,0
|
|
20240422,191300,390044900,97600,97600,97600,97600,0
|
|
20240422,191200,390044900,97600,97600,97600,97600,0
|
|
20240422,191100,390044900,97600,97600,97600,97600,0
|
|
20240422,191000,390044900,97600,97600,97600,97600,0
|
|
20240422,190900,390044900,97600,97600,97600,97600,0
|
|
20240422,190800,390044900,97600,97600,97600,97600,0
|
|
20240422,190700,390044900,97600,97600,97600,97600,0
|
|
20240422,190600,390044900,97600,97600,97600,97600,0
|
|
20240422,190500,390044900,97600,97600,97600,97600,0
|
|
20240422,190400,390044900,97600,97600,97600,97600,0
|
|
20240422,190300,390044900,97600,97600,97600,97600,0
|
|
20240422,190200,390044900,97600,97600,97600,97600,0
|
|
20240422,190100,390044900,97600,97600,97600,97600,0
|
|
20240422,190000,390044900,97600,97600,97600,97600,0
|
|
20240422,185900,390044900,97600,97600,97600,97600,0
|
|
20240422,185800,390044900,97600,97600,97600,97600,0
|
|
20240422,185700,390044900,97600,97600,97600,97600,0
|
|
20240422,185600,390044900,97600,97600,97600,97600,0
|
|
20240422,185500,390044900,97600,97600,97600,97600,0
|
|
20240422,185400,390044900,97600,97600,97600,97600,0
|
|
20240422,185300,390044900,97600,97600,97600,97600,0
|
|
20240422,185200,390044900,97600,97600,97600,97600,0
|
|
20240422,185100,390044900,97600,97600,97600,97600,0
|
|
20240422,185000,390044900,97600,97600,97600,97600,0
|
|
20240422,184900,390044900,97600,97600,97600,97600,0
|
|
20240422,184800,390044900,97600,97600,97600,97600,0
|
|
20240422,184700,390044900,97600,97600,97600,97600,0
|
|
20240422,184600,390044900,97600,97600,97600,97600,100
|
|
20240422,184500,390044900,97600,97600,97600,97600,0
|
|
20240422,184400,390044900,97600,97600,97600,97600,0
|
|
20240422,184300,390044900,97600,97600,97600,97600,0
|
|
20240422,184200,390044900,97600,97600,97600,97600,0
|
|
20240422,184100,390044900,97600,97600,97600,97600,0
|
|
20240422,184000,390044900,97600,97600,97600,97600,0
|
|
20240422,183900,390044900,97600,97600,97600,97600,0
|
|
20240422,183800,390044900,97600,97600,97600,97600,0
|
|
20240422,183700,390044900,97600,97600,97600,97600,0
|
|
20240422,183600,390044900,97600,97600,97600,97600,0
|
|
20240422,183500,390044900,97600,97600,97600,97600,0
|
|
20240422,183400,390044900,97600,97600,97600,97600,0
|
|
20240422,183300,390044900,97600,97600,97600,97600,0
|
|
20240422,183200,390044900,97600,97600,97600,97600,0
|
|
20240422,183100,390044900,97600,97600,97600,97600,0
|
|
20240422,183000,390044900,97600,97600,97600,97600,0
|
|
20240422,182900,390044900,97600,97600,97600,97600,0
|
|
20240422,182800,390044900,97600,97600,97600,97600,0
|
|
20240422,182700,390044900,97600,97600,97600,97600,0
|
|
20240422,182600,390044900,97600,97600,97600,97600,0
|
|
20240422,182500,390044900,97600,97600,97600,97600,0
|
|
20240422,182400,390044900,97600,97600,97600,97600,0
|
|
20240422,182300,390044900,97600,97600,97600,97600,0
|
|
20240422,182200,390044900,97600,97600,97600,97600,0
|
|
20240422,182100,390044900,97600,97600,97600,97600,0
|
|
20240422,182000,390044900,97600,97600,97600,97600,0
|
|
20240422,181900,390044900,97600,97600,97600,97600,0
|
|
20240422,181800,390044900,97600,97600,97600,97600,0
|
|
20240422,181700,390044900,97600,97600,97600,97600,0
|
|
20240422,181600,390044900,97600,97600,97600,97600,100
|
|
20240422,181500,390044900,97600,97600,97600,97600,0
|
|
20240422,181400,390044900,97600,97600,97600,97600,0
|
|
20240422,181300,390044900,97600,97600,97600,97600,0
|
|
20240422,181200,390044900,97600,97600,97600,97600,0
|
|
20240422,181100,390044900,97600,97600,97600,97600,0
|
|
20240422,181000,390044900,97600,97600,97600,97600,0
|
|
20240422,180900,390044900,97600,97600,97600,97600,0
|
|
20240422,180800,390044900,97600,97600,97600,97600,0
|
|
20240422,180700,390044900,97600,97600,97600,97600,0
|
|
20240422,180600,390044900,97600,97600,97600,97600,0
|
|
20240422,180500,390044900,97600,97600,97600,97600,0
|
|
20240422,180400,390044900,97600,97600,97600,97600,0
|
|
20240422,180300,390044900,97600,97600,97600,97600,0
|
|
20240422,180200,390044900,97600,97600,97600,97600,0
|
|
20240422,180100,390044900,97600,97600,97600,97600,0
|
|
20240422,180000,390044900,97600,97600,97600,97600,0
|
|
20240422,175900,390044900,97600,97600,97600,97600,0
|
|
20240422,175800,390044900,97600,97600,97600,97600,0
|
|
20240422,175700,390044900,97600,97600,97600,97600,0
|
|
20240422,175600,390044900,97600,97600,97600,97600,0
|
|
20240422,175500,390044900,97600,97600,97600,97600,0
|
|
20240422,175400,390044900,97600,97600,97600,97600,0
|
|
20240422,175300,390044900,97600,97600,97600,97600,0
|
|
20240422,175200,390044900,97600,97600,97600,97600,0
|
|
20240422,175100,390044900,97600,97600,97600,97600,0
|
|
20240422,175000,390044900,97600,97600,97600,97600,0
|
|
20240422,174900,390044900,97600,97600,97600,97600,0
|
|
20240422,174800,390044900,97600,97600,97600,97600,0
|
|
20240422,174700,390044900,97600,97600,97600,97600,0
|
|
20240422,174600,390044900,97600,97600,97600,97600,100
|
|
20240422,174500,390044900,97600,97600,97600,97600,0
|
|
20240422,174400,390044900,97600,97600,97600,97600,0
|
|
20240422,174300,390044900,97600,97600,97600,97600,0
|
|
20240422,174200,390044900,97600,97600,97600,97600,0
|
|
20240422,174100,390044900,97600,97600,97600,97600,0
|
|
20240422,174000,390044900,97600,97600,97600,97600,0
|
|
20240422,173900,390044900,97600,97600,97600,97600,0
|
|
20240422,173800,390044900,97600,97600,97600,97600,0
|
|
20240422,173700,390044900,97600,97600,97600,97600,0
|
|
20240422,173600,390044900,97600,97600,97600,97600,0
|
|
20240422,173500,390044900,97600,97600,97600,97600,0
|
|
20240422,173400,390044900,97600,97600,97600,97600,0
|
|
20240422,173300,390044900,97600,97600,97600,97600,0
|
|
20240422,173200,390044900,97600,97600,97600,97600,0
|
|
20240422,173100,390044900,97600,97600,97600,97600,0
|
|
20240422,173000,390044900,97600,97600,97600,97600,0
|
|
20240422,172900,390044900,97600,97600,97600,97600,0
|
|
20240422,172800,390044900,97600,97600,97600,97600,0
|
|
20240422,172700,390044900,97600,97600,97600,97600,0
|
|
20240422,172600,390044900,97600,97600,97600,97600,0
|
|
20240422,172500,390044900,97600,97600,97600,97600,0
|
|
20240422,172400,390044900,97600,97600,97600,97600,0
|
|
20240422,172300,390044900,97600,97600,97600,97600,0
|
|
20240422,172200,390044900,97600,97600,97600,97600,0
|
|
20240422,172100,390044900,97600,97600,97600,97600,0
|
|
20240422,172000,390044900,97600,97600,97600,97600,0
|
|
20240422,171900,390044900,97600,97600,97600,97600,0
|
|
20240422,171800,390044900,97600,97600,97600,97600,0
|
|
20240422,171700,390044900,97600,97600,97600,97600,0
|
|
20240422,171600,390044900,97600,97600,97600,97600,100
|
|
20240422,171500,390044900,97600,97600,97600,97600,0
|
|
20240422,171400,390044900,97600,97600,97600,97600,0
|
|
20240422,171300,390044900,97600,97600,97600,97600,0
|
|
20240422,171200,390044900,97600,97600,97600,97600,0
|
|
20240422,171100,390044900,97600,97600,97600,97600,0
|
|
20240422,171000,390044900,97600,97600,97600,97600,0
|
|
20240422,170900,390044900,97600,97600,97600,97600,0
|
|
20240422,170800,390044900,97600,97600,97600,97600,0
|
|
20240422,170700,390044900,97600,97600,97600,97600,0
|
|
20240422,170600,390044900,97600,97600,97600,97600,0
|
|
20240422,170500,390044900,97600,97600,97600,97600,0
|
|
20240422,170400,390044900,97600,97600,97600,97600,0
|
|
20240422,170300,390044900,97600,97600,97600,97600,0
|
|
20240422,170200,390044900,97600,97600,97600,97600,0
|
|
20240422,170100,390044900,97600,97600,97600,97600,0
|
|
20240422,170000,390044900,97600,97600,97600,97600,0
|
|
20240422,165900,390044900,97600,97600,97600,97600,0
|
|
20240422,165800,390044900,97600,97600,97600,97600,0
|
|
20240422,165700,390044900,97600,97600,97600,97600,0
|
|
20240422,165600,390044900,97600,97600,97600,97600,0
|
|
20240422,165500,390044900,97600,97600,97600,97600,0
|
|
20240422,165400,390044900,97600,97600,97600,97600,0
|
|
20240422,165300,390044900,97600,97600,97600,97600,0
|
|
20240422,165200,390044900,97600,97600,97600,97600,0
|
|
20240422,165100,390044900,97600,97600,97600,97600,0
|
|
20240422,165000,390044900,97600,97600,97600,97600,0
|
|
20240422,164900,390044900,97600,97600,97600,97600,0
|
|
20240422,164800,390044900,97600,97600,97600,97600,0
|
|
20240422,164700,390044900,97600,97600,97600,97600,0
|
|
20240422,164600,390044900,97600,97600,97600,97600,100
|
|
20240422,164500,390044900,97600,97600,97600,97600,0
|
|
20240422,164400,390044900,97600,97600,97600,97600,0
|
|
20240422,164300,390044900,97600,97600,97600,97600,0
|
|
20240422,164200,390044900,97600,97600,97600,97600,0
|
|
20240422,164100,390044900,97600,97600,97600,97600,0
|
|
20240422,164000,390044900,97600,97600,97600,97600,0
|
|
20240422,163900,390044900,97600,97600,97600,97600,0
|
|
20240422,163800,390044900,97600,97600,97600,97600,0
|
|
20240422,163700,390044900,97600,97600,97600,97600,0
|
|
20240422,163600,390044900,97600,97600,97600,97600,0
|
|
20240422,163500,390044900,97600,97600,97600,97600,0
|
|
20240422,163400,390044900,97600,97600,97600,97600,0
|
|
20240422,163300,390044900,97600,97600,97600,97600,0
|
|
20240422,163200,390044900,97600,97600,97600,97600,0
|
|
20240422,163100,390044900,97600,97600,97600,97600,0
|
|
20240422,163000,390044900,97600,97600,97600,97600,0
|
|
20240422,162900,390044900,97600,97600,97600,97600,0
|
|
20240422,162800,390044900,97600,97600,97600,97600,0
|
|
20240422,162700,390044900,97600,97600,97600,97600,0
|
|
20240422,162600,390044900,97600,97600,97600,97600,0
|
|
20240422,162500,390044900,97600,97600,97600,97600,0
|
|
20240422,162400,390044900,97600,97600,97600,97600,0
|
|
20240422,162300,390044900,97600,97600,97600,97600,0
|
|
20240422,162200,390044900,97600,97600,97600,97600,0
|
|
20240422,162100,390044900,97600,97600,97600,97600,0
|
|
20240422,162000,390044900,97600,97600,97600,97600,0
|
|
20240422,161900,390044900,97600,97600,97600,97600,0
|
|
20240422,161800,390044900,97600,97600,97600,97600,0
|
|
20240422,161700,390044900,97600,97600,97600,97600,0
|
|
20240422,161600,390044900,97600,97600,97600,97600,100
|
|
20240422,161500,390044900,97600,97600,97600,97600,0
|
|
20240422,161400,390044900,97600,97600,97600,97600,0
|
|
20240422,161300,390044900,97600,97600,97600,97600,0
|
|
20240422,161200,390044900,97600,97600,97600,97600,0
|
|
20240422,161100,390044900,97600,97600,97600,97600,0
|
|
20240422,161000,390044900,97600,97600,97600,97600,0
|
|
20240422,160900,390044900,97600,97600,97600,97600,0
|
|
20240422,160800,390044900,97600,97600,97600,97600,0
|
|
20240422,160700,390044900,97600,97600,97600,97600,0
|
|
20240422,160600,390044900,97600,97600,97600,97600,0
|
|
20240422,160500,390044900,97600,97600,97600,97600,0
|
|
20240422,160400,390044900,97600,97600,97600,97600,0
|
|
20240422,160300,390044900,97600,97600,97600,97600,0
|
|
20240422,160200,390044900,97600,97600,97600,97600,0
|
|
20240422,160100,390044900,97600,97600,97600,97600,0
|
|
20240422,160000,390044900,97600,97600,97600,97600,0
|
|
20240422,155900,390044900,97600,97600,97600,97600,0
|
|
20240422,155800,390044900,97600,97600,97600,97600,0
|
|
20240422,155700,390044900,97600,97600,97600,97600,0
|
|
20240422,155600,390044900,97600,97600,97600,97600,0
|
|
20240422,155500,390044900,97600,97600,97600,97600,0
|
|
20240422,155400,390044900,97600,97600,97600,97600,0
|
|
20240422,155300,390044900,97600,97600,97600,97600,0
|
|
20240422,155200,390044900,97600,97600,97600,97600,0
|
|
20240422,155100,390044900,97600,97600,97600,97600,0
|
|
20240422,155000,390044900,97600,97600,97600,97600,0
|
|
20240422,154900,390044900,97600,97600,97600,97600,0
|
|
20240422,154800,390044900,97600,97600,97600,97600,0
|
|
20240422,154700,390044900,97600,97600,97600,97600,0
|
|
20240422,154600,390044900,97600,97600,97600,97600,100
|
|
20240422,154500,390044900,97600,97600,97600,97600,0
|
|
20240422,154400,390044900,97600,97600,97600,97600,0
|
|
20240422,154300,390044900,97600,97600,97600,97600,0
|
|
20240422,154200,390044900,97600,97600,97600,97600,0
|
|
20240422,154100,390044900,97600,97600,97600,97600,0
|
|
20240422,154000,390044900,97600,97600,97600,97600,0
|
|
20240422,153900,390044900,97600,97600,97600,97600,0
|
|
20240422,153800,390044900,97600,97600,97600,97600,0
|
|
20240422,153700,390044900,97600,97600,97600,97600,0
|
|
20240422,153600,390044900,97600,97600,97600,97600,0
|
|
20240422,153500,390044900,97600,97600,97600,97600,0
|
|
20240422,153400,390044900,97600,97600,97600,97600,0
|
|
20240422,153300,390044900,97600,97600,97600,97600,0
|
|
20240422,153200,390044900,97600,97600,97600,97600,0
|
|
20240422,153100,390044900,97600,97600,97600,97600,0
|
|
20240422,153000,390044900,97600,97600,97600,97600,100
|
|
20240422,152900,380284900,97600,97600,97600,97600,0
|
|
20240422,152800,380284900,97600,97600,97600,97600,0
|
|
20240422,152700,380284900,97600,97600,97600,97600,0
|
|
20240422,152600,380284900,97600,97600,97600,97600,0
|
|
20240422,152500,380284900,97600,97600,97600,97600,0
|
|
20240422,152400,380284900,97600,97600,97600,97600,0
|
|
20240422,152300,380284900,97600,97600,97600,97600,0
|
|
20240422,152200,380284900,97600,97600,97600,97600,0
|
|
20240422,152100,380284900,97600,97600,97600,97600,0
|
|
20240422,152000,380284900,97600,97600,97600,97600,0
|
|
20240422,151900,380284900,97600,97600,97600,97600,0
|
|
20240422,151800,380284900,97600,97600,97600,97600,0
|
|
20240422,151700,380284900,97600,97600,97600,97600,0
|
|
20240422,151600,380284900,97600,97600,97600,97600,0
|
|
20240422,151500,380284900,97600,97600,97600,97600,0
|
|
20240422,151400,380284900,97600,97600,97600,97600,0
|
|
20240422,151300,380284900,97600,97600,97600,97600,9
|
|
20240422,151200,379406500,97700,97700,97700,97700,0
|
|
20240422,151100,379406500,97700,97700,97700,97700,1
|
|
20240422,151000,379308800,97800,97800,97800,97800,1
|
|
20240422,150900,379211000,97700,97700,97700,97700,0
|
|
20240422,150800,379211000,97700,97700,97700,97700,0
|
|
20240422,150700,379211000,97700,97700,97700,97700,0
|
|
20240422,150600,379211000,97700,97700,97700,97700,0
|
|
20240422,150500,379211000,97700,97700,97700,97700,0
|
|
20240422,150400,379211000,97700,97700,97700,97700,0
|
|
20240422,150300,379211000,97700,97700,97700,97700,0
|
|
20240422,150200,379211000,97700,97700,97700,97700,0
|
|
20240422,150100,379211000,97700,97700,97700,97700,0
|
|
20240422,150000,379211000,97700,97700,97700,97700,0
|
|
20240422,145900,379211000,97700,97700,97700,97700,0
|
|
20240422,145800,379211000,97700,97700,97700,97700,14
|
|
20240422,145700,377843200,97700,97700,97700,97700,3
|
|
20240422,145600,377550100,97700,97700,97700,97700,0
|
|
20240422,145500,377550100,97700,97700,97700,97700,0
|
|
20240422,145400,377550100,97700,97700,97700,97700,30
|
|
20240422,145300,374619100,97800,97800,97800,97800,0
|
|
20240422,145200,374619100,97800,97800,97800,97800,0
|
|
20240422,145100,374619100,97800,97800,97800,97800,1
|
|
20240422,145000,374521300,97700,97700,97700,97700,20
|
|
20240422,144900,372567300,97700,97700,97700,97700,13
|
|
20240422,144800,371297200,97800,97800,97800,97800,1
|
|
20240422,144700,371199400,97800,97800,97800,97800,0
|
|
20240422,144600,371199400,97800,97800,97800,97800,1
|
|
20240422,144500,371101600,97800,97800,97800,97800,0
|
|
20240422,144400,371101600,97800,97800,97800,97800,2
|
|
20240422,144300,370906000,97800,97800,97800,97800,0
|
|
20240422,144200,370906000,97800,97800,97800,97800,0
|
|
20240422,144100,370906000,97800,97800,97800,97800,0
|
|
20240422,144000,370906000,97800,97800,97800,97800,1
|
|
20240422,143900,370808200,97800,97800,97800,97800,0
|
|
20240422,143800,370808200,97800,97800,97800,97800,1
|
|
20240422,143700,370710400,97800,97800,97800,97800,0
|
|
20240422,143600,370710400,97800,97800,97800,97800,1
|
|
20240422,143500,370612600,97800,97800,97800,97800,1
|
|
20240422,143400,370514800,97800,97800,97800,97800,0
|
|
20240422,143300,370514800,97800,97800,97800,97800,4
|
|
20240422,143200,370123600,97800,97800,97800,97800,1
|
|
20240422,143100,370025800,97800,97800,97800,97800,0
|
|
20240422,143000,370025800,97800,97800,97800,97800,1
|
|
20240422,142900,369928000,97800,97800,97800,97800,0
|
|
20240422,142800,369928000,97800,97800,97800,97800,1
|
|
20240422,142700,369830200,97800,97800,97800,97800,0
|
|
20240422,142600,369830200,97800,97800,97800,97800,2
|
|
20240422,142500,369634600,97800,97800,97800,97800,17
|
|
20240422,142400,367972000,97700,97700,97700,97700,21
|
|
20240422,142300,365920300,97600,97600,97600,97600,0
|
|
20240422,142200,365920300,97600,97600,97600,97600,0
|
|
20240422,142100,365920300,97600,97600,97600,97600,0
|
|
20240422,142000,365920300,97600,97600,97600,97600,0
|
|
20240422,141900,365920300,97600,97600,97600,97600,0
|
|
20240422,141800,365920300,97600,97600,97600,97600,0
|
|
20240422,141700,365920300,97600,97600,97600,97600,0
|
|
20240422,141600,365920300,97600,97600,97600,97600,0
|
|
20240422,141500,365920300,97600,97600,97600,97600,0
|
|
20240422,141400,365920300,97600,97600,97600,97600,0
|
|
20240422,141300,365920300,97600,97600,97600,97600,0
|
|
20240422,141200,365920300,97600,97600,97600,97600,0
|
|
20240422,141100,365920300,97600,97600,97600,97600,0
|
|
20240422,141000,365920300,97600,97600,97600,97600,0
|
|
20240422,140900,365920300,97600,97600,97600,97600,0
|
|
20240422,140800,365920300,97600,97600,97600,97600,0
|
|
20240422,140700,365920300,97600,97600,97600,97600,0
|
|
20240422,140600,365920300,97600,97600,97600,97600,0
|
|
20240422,140500,365920300,97600,97600,97600,97600,0
|
|
20240422,140400,365920300,97600,97600,97600,97600,0
|
|
20240422,140300,365920300,97600,97600,97600,97600,0
|
|
20240422,140200,365920300,97600,97600,97600,97600,0
|
|
20240422,140100,365920300,97600,97600,97600,97600,0
|
|
20240422,140000,365920300,97600,97600,97600,97600,0
|
|
20240422,135900,365920300,97600,97600,97600,97600,0
|
|
20240422,135800,365920300,97600,97600,97600,97600,0
|
|
20240422,135700,365920300,97600,97600,97600,97600,0
|
|
20240422,135600,365920300,97600,97600,97600,97600,0
|
|
20240422,135500,365920300,97600,97600,97600,97600,0
|
|
20240422,135400,365920300,97600,97600,97600,97600,0
|
|
20240422,135300,365920300,97600,97600,97600,97600,0
|
|
20240422,135200,365920300,97600,97600,97600,97600,0
|
|
20240422,135100,365920300,97600,97600,97600,97600,0
|
|
20240422,135000,365920300,97600,97600,97600,97600,0
|
|
20240422,134900,365920300,97600,97600,97600,97600,0
|
|
20240422,134800,365920300,97600,97800,97800,97600,20
|
|
20240422,134700,363967500,97700,97700,97700,97700,0
|
|
20240422,134600,363967500,97700,97700,97700,97700,0
|
|
20240422,134500,363967500,97700,97700,97700,97700,0
|
|
20240422,134400,363967500,97700,97700,97700,97700,0
|
|
20240422,134300,363967500,97700,97700,97700,97700,0
|
|
20240422,134200,363967500,97700,97900,97900,97700,2
|
|
20240422,134100,363771900,98000,98000,98000,98000,0
|
|
20240422,134000,363771900,98000,97800,98000,97800,9
|
|
20240422,133900,362891200,97800,97800,97800,97800,100
|
|
20240422,133800,353111200,97800,97800,97800,97800,1
|
|
20240422,133700,353013400,97800,97800,97800,97800,0
|
|
20240422,133600,353013400,97800,97800,97800,97800,1
|
|
20240422,133500,352915600,97800,97800,97800,97800,1
|
|
20240422,133400,352817800,97800,97800,97800,97800,0
|
|
20240422,133300,352817800,97800,97800,97800,97800,1
|
|
20240422,133200,352720000,97800,97800,97800,97800,0
|
|
20240422,133100,352720000,97800,97800,97800,97800,1
|
|
20240422,133000,352622200,97800,97800,97800,97800,0
|
|
20240422,132900,352622200,97800,97800,97800,97800,2
|
|
20240422,132800,352426600,97800,97800,97800,97800,0
|
|
20240422,132700,352426600,97800,97800,97800,97800,1
|
|
20240422,132600,352328800,97700,97700,97700,97700,0
|
|
20240422,132500,352328800,97700,97700,97700,97700,0
|
|
20240422,132400,352328800,97700,97700,97700,97700,0
|
|
20240422,132300,352328800,97700,97700,97700,97700,0
|
|
20240422,132200,352328800,97700,97700,97700,97700,0
|
|
20240422,132100,352328800,97700,97700,97700,97700,0
|
|
20240422,132000,352328800,97700,97700,97700,97700,2
|
|
20240422,131900,352133400,97800,97800,97800,97800,1
|
|
20240422,131800,352035600,97800,97800,97800,97800,0
|
|
20240422,131700,352035600,97800,97700,97800,97700,4
|
|
20240422,131600,351644600,97700,97700,97700,97700,0
|
|
20240422,131500,351644600,97700,97700,97700,97700,1
|
|
20240422,131400,351546900,97700,97700,97700,97700,0
|
|
20240422,131300,351546900,97700,97700,97700,97700,7
|
|
20240422,131200,350863000,97600,97600,97600,97600,0
|
|
20240422,131100,350863000,97600,97600,97600,97600,0
|
|
20240422,131000,350863000,97600,97600,97600,97600,0
|
|
20240422,130900,350863000,97600,97600,97600,97600,0
|
|
20240422,130800,350863000,97600,97600,97600,97600,0
|
|
20240422,130700,350863000,97600,97600,97600,97600,0
|
|
20240422,130600,350863000,97600,97600,97600,97600,0
|
|
20240422,130500,350863000,97600,97600,97600,97600,0
|
|
20240422,130400,350863000,97600,97600,97600,97600,0
|
|
20240422,130300,350863000,97600,97600,97600,97600,0
|
|
20240422,130200,350863000,97600,97600,97600,97600,0
|
|
20240422,130100,350863000,97600,97700,97700,97600,7
|
|
20240422,130000,350179500,97700,97700,97700,97700,1
|
|
20240422,125900,350081800,97800,97800,97800,97800,1
|
|
20240422,125800,349984000,97700,97700,97700,97700,0
|
|
20240422,125700,349984000,97700,97700,97700,97700,1
|
|
20240422,125600,349886300,97700,97700,97700,97700,0
|
|
20240422,125500,349886300,97700,97700,97700,97700,0
|
|
20240422,125400,349886300,97700,97700,97700,97700,2
|
|
20240422,125300,349690900,97800,97800,97800,97800,1
|
|
20240422,125200,349593100,97800,97800,97800,97800,0
|
|
20240422,125100,349593100,97800,97800,97800,97800,1
|
|
20240422,125000,349495300,97800,97800,97800,97800,0
|
|
20240422,124900,349495300,97800,97800,97800,97800,1
|
|
20240422,124800,349397500,97800,97800,97800,97800,1
|
|
20240422,124700,349299700,97800,97700,97800,97700,81
|
|
20240422,124600,341378200,97700,97700,97700,97700,0
|
|
20240422,124500,341378200,97700,97700,97700,97700,0
|
|
20240422,124400,341378200,97700,97700,97700,97700,0
|
|
20240422,124300,341378200,97700,97700,97700,97700,0
|
|
20240422,124200,341378200,97700,97700,97700,97700,0
|
|
20240422,124100,341378200,97700,97700,97700,97700,0
|
|
20240422,124000,341378200,97700,97700,97700,97700,1
|
|
20240422,123900,341280500,97700,97700,97700,97700,77
|
|
20240422,123800,333757600,97800,97800,97800,97800,0
|
|
20240422,123700,333757600,97800,97800,97800,97800,0
|
|
20240422,123600,333757600,97800,97800,97800,97800,0
|
|
20240422,123500,333757600,97800,97800,97800,97800,0
|
|
20240422,123400,333757600,97800,97800,97800,97800,1
|
|
20240422,123300,333659800,97800,97800,97800,97800,0
|
|
20240422,123200,333659800,97800,97800,97800,97800,58
|
|
20240422,123100,327987400,97900,97900,97900,97900,1
|
|
20240422,123000,327889500,97900,97900,97900,97900,0
|
|
20240422,122900,327889500,97900,97900,97900,97900,0
|
|
20240422,122800,327889500,97900,97900,97900,97900,44
|
|
20240422,122700,323581900,98000,98000,98000,98000,0
|
|
20240422,122600,323581900,98000,98000,98000,98000,0
|
|
20240422,122500,323581900,98000,98000,98000,98000,0
|
|
20240422,122400,323581900,98000,98000,98000,98000,0
|
|
20240422,122300,323581900,98000,98000,98000,98000,3
|
|
20240422,122200,323287900,98100,98100,98100,98100,0
|
|
20240422,122100,323287900,98100,98100,98100,98100,0
|
|
20240422,122000,323287900,98100,98100,98100,98100,0
|
|
20240422,121900,323287900,98100,98100,98100,98100,0
|
|
20240422,121800,323287900,98100,98100,98100,98100,12
|
|
20240422,121700,322110700,98200,98200,98200,98200,0
|
|
20240422,121600,322110700,98200,98200,98200,98200,0
|
|
20240422,121500,322110700,98200,98200,98200,98200,10
|
|
20240422,121400,321128700,97900,97900,97900,97900,57
|
|
20240422,121300,315548400,98000,98100,98100,98000,13
|
|
20240422,121200,314274300,98100,98100,98100,98100,0
|
|
20240422,121100,314274300,98100,98100,98100,98100,7
|
|
20240422,121000,313587600,98200,98200,98200,98200,0
|
|
20240422,120900,313587600,98200,98200,98200,98200,3
|
|
20240422,120800,313293000,98200,98200,98200,98200,0
|
|
20240422,120700,313293000,98200,98200,98200,98200,0
|
|
20240422,120600,313293000,98200,98300,98300,98200,2
|
|
20240422,120500,313096500,98400,98400,98400,98400,1
|
|
20240422,120400,312998100,98400,98400,98400,98400,0
|
|
20240422,120300,312998100,98400,98400,98400,98400,1
|
|
20240422,120200,312899700,98300,98300,98300,98300,1
|
|
20240422,120100,312801400,98300,98300,98300,98300,2
|
|
20240422,120000,312604800,98300,98300,98300,98300,1
|
|
20240422,115900,312506500,98300,98300,98300,98300,0
|
|
20240422,115800,312506500,98300,98300,98300,98300,1
|
|
20240422,115700,312408200,98300,98300,98300,98300,0
|
|
20240422,115600,312408200,98300,98300,98300,98300,1
|
|
20240422,115500,312309900,98300,98300,98300,98300,1
|
|
20240422,115400,312211600,98300,98300,98300,98300,0
|
|
20240422,115300,312211600,98300,98300,98300,98300,1
|
|
20240422,115200,312113300,98200,98200,98200,98200,0
|
|
20240422,115100,312113300,98200,98200,98200,98200,1
|
|
20240422,115000,312015100,98100,98100,98100,98100,1
|
|
20240422,114900,311917000,98100,98100,98100,98100,1
|
|
20240422,114800,311818900,98100,98100,98100,98100,1
|
|
20240422,114700,311720800,98100,98100,98100,98100,0
|
|
20240422,114600,311720800,98100,98100,98100,98100,1
|
|
20240422,114500,311622700,97800,97900,97900,97800,10
|
|
20240422,114400,310644600,98000,98000,98000,98000,3
|
|
20240422,114300,310350600,98000,98000,98000,98000,50
|
|
20240422,114200,305450600,98000,97900,98000,97900,3
|
|
20240422,114100,305156800,97900,97900,97900,97900,0
|
|
20240422,114000,305156800,97900,97900,97900,97900,1
|
|
20240422,113900,305058900,97900,97800,97900,97800,4
|
|
20240422,113800,304667500,97800,97800,97800,97800,1
|
|
20240422,113700,304569700,97600,97600,97600,97600,0
|
|
20240422,113600,304569700,97600,97600,97600,97600,0
|
|
20240422,113500,304569700,97600,97600,97600,97600,0
|
|
20240422,113400,304569700,97600,97600,97600,97600,0
|
|
20240422,113300,304569700,97600,97600,97600,97600,0
|
|
20240422,113200,304569700,97600,97600,97600,97600,0
|
|
20240422,113100,304569700,97600,97600,97600,97600,0
|
|
20240422,113000,304569700,97600,97600,97600,97600,0
|
|
20240422,112900,304569700,97600,97700,97700,97600,34
|
|
20240422,112800,301251100,97700,97700,97700,97700,0
|
|
20240422,112700,301251100,97700,97700,97700,97700,0
|
|
20240422,112600,301251100,97700,97700,97700,97700,0
|
|
20240422,112500,301251100,97700,98000,98000,97700,11
|
|
20240422,112400,300175800,97900,97900,97900,97900,0
|
|
20240422,112300,300175800,97900,97900,97900,97900,1
|
|
20240422,112200,300077900,97900,97900,97900,97900,0
|
|
20240422,112100,300077900,97900,97900,97900,97900,1
|
|
20240422,112000,299980000,97800,97800,97800,97800,0
|
|
20240422,111900,299980000,97800,97800,97800,97800,0
|
|
20240422,111800,299980000,97800,97800,97800,97800,0
|
|
20240422,111700,299980000,97800,97800,97800,97800,0
|
|
20240422,111600,299980000,97800,97800,97800,97800,0
|
|
20240422,111500,299980000,97800,97800,97800,97800,0
|
|
20240422,111400,299980000,97800,97900,97900,97800,5
|
|
20240422,111300,299490900,97900,97900,97900,97900,6
|
|
20240422,111200,298903500,97900,97900,97900,97900,0
|
|
20240422,111100,298903500,97900,97900,97900,97900,0
|
|
20240422,111000,298903500,97900,97900,97900,97900,0
|
|
20240422,110900,298903500,97900,97900,97900,97900,1
|
|
20240422,110800,298805600,98000,98000,98000,98000,1
|
|
20240422,110700,298707600,97700,97700,97700,97700,10
|
|
20240422,110600,297730600,97700,97700,97700,97700,94
|
|
20240422,110500,288546800,97700,97800,97800,97700,48
|
|
20240422,110400,283854800,97800,97900,97900,97800,49
|
|
20240422,110300,279058700,98000,98100,98100,98000,3
|
|
20240422,110200,278764600,98000,98000,98000,98000,0
|
|
20240422,110100,278764600,98000,98000,98000,98000,0
|
|
20240422,110000,278764600,98000,98000,98000,98000,0
|
|
20240422,105900,278764600,98000,98000,98000,98000,11
|
|
20240422,105800,277686600,98100,98100,98100,98100,0
|
|
20240422,105700,277686600,98100,98100,98100,98100,7
|
|
20240422,105600,276999900,98000,98000,98000,98000,0
|
|
20240422,105500,276999900,98000,98000,98000,98000,0
|
|
20240422,105400,276999900,98000,98000,98000,98000,0
|
|
20240422,105300,276999900,98000,98000,98000,98000,30
|
|
20240422,105200,274059900,98000,98000,98000,98000,18
|
|
20240422,105100,272295900,98400,98100,98400,98100,11
|
|
20240422,105000,271215800,98000,98000,98000,98000,0
|
|
20240422,104900,271215800,98000,98000,98000,98000,45
|
|
20240422,104800,266805800,98000,98000,98000,98000,0
|
|
20240422,104700,266805800,98000,98000,98000,98000,18
|
|
20240422,104600,265041800,98000,98000,98000,98000,0
|
|
20240422,104500,265041800,98000,98000,98000,98000,0
|
|
20240422,104400,265041800,98000,98000,98000,98000,0
|
|
20240422,104300,265041800,98000,98000,98000,98000,0
|
|
20240422,104200,265041800,98000,98000,98000,98000,109
|
|
20240422,104100,254359800,98000,98300,98300,98000,200
|
|
20240422,104000,234750700,98400,98400,98400,98400,0
|
|
20240422,103900,234750700,98400,98400,98400,98400,1
|
|
20240422,103800,234652300,98300,98300,98300,98300,7
|
|
20240422,103700,233964200,98300,98300,98300,98300,0
|
|
20240422,103600,233964200,98300,98300,98300,98300,0
|
|
20240422,103500,233964200,98300,98400,98400,98300,20
|
|
20240422,103400,231996800,98500,98500,98500,98500,0
|
|
20240422,103300,231996800,98500,98500,98500,98500,0
|
|
20240422,103200,231996800,98500,98500,98500,98500,0
|
|
20240422,103100,231996800,98500,98600,98600,98500,47
|
|
20240422,103000,227366800,98600,98600,98600,98600,4
|
|
20240422,102900,226972400,98600,98600,98600,98600,5
|
|
20240422,102800,226479400,98700,98700,98700,98700,1
|
|
20240422,102700,226380700,98700,98700,98700,98700,0
|
|
20240422,102600,226380700,98700,98700,98700,98700,1
|
|
20240422,102500,226282000,98700,98700,98700,98700,1
|
|
20240422,102400,226183300,98600,98600,98600,98600,0
|
|
20240422,102300,226183300,98600,98600,98600,98600,0
|
|
20240422,102200,226183300,98600,98600,98600,98600,0
|
|
20240422,102100,226183300,98600,98600,98600,98600,0
|
|
20240422,102000,226183300,98600,98600,98600,98600,108
|
|
20240422,101900,215534500,98600,98600,98600,98600,5
|
|
20240422,101800,215041500,98600,98600,98600,98600,0
|
|
20240422,101700,215041500,98600,98600,98600,98600,3
|
|
20240422,101600,214745700,98700,98700,98700,98700,0
|
|
20240422,101500,214745700,98700,98800,98800,98700,6
|
|
20240422,101400,214153400,98900,98900,98900,98900,3
|
|
20240422,101300,213856700,98900,98900,98900,98900,1
|
|
20240422,101200,213757800,98800,98800,98800,98800,0
|
|
20240422,101100,213757800,98800,98800,98800,98800,0
|
|
20240422,101000,213757800,98800,98800,98800,98800,1
|
|
20240422,100900,213659000,98800,98800,98800,98800,3
|
|
20240422,100800,213362600,98900,98900,98900,98900,0
|
|
20240422,100700,213362600,98900,98900,98900,98900,28
|
|
20240422,100600,210593400,98600,98600,98600,98600,39
|
|
20240422,100500,206748000,98600,98600,98600,98600,1
|
|
20240422,100400,206649400,98600,98600,98600,98600,29
|
|
20240422,100300,203790000,98600,98600,98600,98600,0
|
|
20240422,100200,203790000,98600,98600,98600,98600,3
|
|
20240422,100100,203494200,98500,98500,98500,98500,1
|
|
20240422,100000,203395700,98600,98600,98600,98500,35
|
|
20240422,095900,199944800,98500,98500,98500,98500,0
|
|
20240422,095800,199944800,98500,98500,98500,98500,0
|
|
20240422,095700,199944800,98500,98500,98500,98500,0
|
|
20240422,095600,199944800,98500,98500,98500,98500,0
|
|
20240422,095500,199944800,98500,98500,98500,98500,0
|
|
20240422,095400,199944800,98500,98500,98500,98500,0
|
|
20240422,095300,199944800,98500,98500,98500,98500,0
|
|
20240422,095200,199944800,98500,98500,98500,98500,0
|
|
20240422,095100,199944800,98500,98700,98900,98500,8
|
|
20240422,095000,199154600,98600,98600,98600,98600,0
|
|
20240422,094900,199154600,98600,98600,98600,98600,0
|
|
20240422,094800,199154600,98600,98600,98600,98600,0
|
|
20240422,094700,199154600,98600,98800,98800,98600,2
|
|
20240422,094600,198957200,98900,98900,98900,98900,3
|
|
20240422,094500,198660500,99000,99000,99000,99000,1
|
|
20240422,094400,198561500,99000,99000,99000,99000,5
|
|
20240422,094300,198066500,99000,98900,99000,98900,10
|
|
20240422,094200,197077000,98400,98400,98400,98400,0
|
|
20240422,094100,197077000,98400,98400,98400,98400,0
|
|
20240422,094000,197077000,98400,98400,98400,98400,0
|
|
20240422,093900,197077000,98400,98400,98400,98400,0
|
|
20240422,093800,197077000,98400,98400,98400,98400,0
|
|
20240422,093700,197077000,98400,98400,98400,98400,0
|
|
20240422,093600,197077000,98400,98500,98500,98400,10
|
|
20240422,093500,196092900,98500,98500,98500,98500,0
|
|
20240422,093400,196092900,98500,98500,98500,98500,0
|
|
20240422,093300,196092900,98500,98500,98500,98500,0
|
|
20240422,093200,196092900,98500,98500,98500,98500,84
|
|
20240422,093100,187818900,98500,98500,98500,98500,0
|
|
20240422,093000,187818900,98500,98700,98700,98500,250
|
|
20240422,092900,163172300,98700,98900,98900,98700,31
|
|
20240422,092800,160111800,99000,99100,99100,99000,14
|
|
20240422,092700,158724800,99200,99400,99400,99200,13
|
|
20240422,092600,157433400,99300,99300,99300,99300,5
|
|
20240422,092500,156936900,99300,99300,99300,99300,5
|
|
20240422,092400,156440400,99400,99400,99400,99400,2
|
|
20240422,092300,156241600,99500,99500,99500,99500,0
|
|
20240422,092200,156241600,99500,99500,99500,99500,0
|
|
20240422,092100,156241600,99500,99600,99700,99500,246
|
|
20240422,092000,131721100,99700,99700,99700,99700,26
|
|
20240422,091900,129128900,99800,99800,99900,99800,29
|
|
20240422,091800,126233200,99800,100000,100000,99700,185
|
|
20240422,091700,107750900,100000,100200,100400,99800,82
|
|
20240422,091600,99529100,100400,98900,100400,98900,547
|
|
20240422,091500,45030500,98900,98700,98900,98500,23
|
|
20240422,091400,42757400,98800,98300,98800,98300,33
|
|
20240422,091300,39502100,98300,98200,98300,98200,25
|
|
20240422,091200,37045200,98200,98200,98200,98200,27
|
|
20240422,091100,34393800,98200,98200,98300,98200,9
|
|
20240422,091000,33509900,98200,98200,98200,98200,63
|
|
20240422,090900,27323300,98200,98000,98200,98000,34
|
|
20240422,090800,23987800,98000,97500,98000,97500,112
|
|
20240422,090700,13035100,97500,97300,97500,97300,36
|
|
20240422,090600,9527600,97300,97300,97300,97300,0
|
|
20240422,090500,9527600,97300,97000,97300,97000,7
|
|
20240422,090400,8848200,96900,96900,96900,96900,1
|
|
20240422,090300,8751300,96900,96900,96900,96900,1
|
|
20240422,090200,8654400,96700,96300,96700,96300,19
|
|
20240422,090100,6823100,96100,96100,96100,96100,0
|
|
20240422,090000,6823100,96100,96100,96100,96100,71
|