578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183500,225327940,7610,7610,7610,7610,173
|
|
20240408,183400,225327940,7610,7610,7610,7610,0
|
|
20240408,183300,225327940,7610,7610,7610,7610,0
|
|
20240408,183200,225327940,7610,7610,7610,7610,0
|
|
20240408,183100,225327940,7610,7610,7610,7610,0
|
|
20240408,183000,225327940,7610,7610,7610,7610,0
|
|
20240408,182900,225327940,7610,7610,7610,7610,0
|
|
20240408,182800,225327940,7610,7610,7610,7610,0
|
|
20240408,182700,225327940,7610,7610,7610,7610,0
|
|
20240408,182600,225327940,7610,7610,7610,7610,0
|
|
20240408,182500,225327940,7610,7610,7610,7610,0
|
|
20240408,182400,225327940,7610,7610,7610,7610,0
|
|
20240408,182300,225327940,7610,7610,7610,7610,0
|
|
20240408,182200,225327940,7610,7610,7610,7610,0
|
|
20240408,182100,225327940,7610,7610,7610,7610,0
|
|
20240408,182000,225327940,7610,7610,7610,7610,0
|
|
20240408,181900,225327940,7610,7610,7610,7610,0
|
|
20240408,181800,225327940,7610,7610,7610,7610,0
|
|
20240408,181700,225327940,7610,7610,7610,7610,0
|
|
20240408,181600,225327940,7610,7610,7610,7610,0
|
|
20240408,181500,225327940,7610,7610,7610,7610,0
|
|
20240408,181400,225327940,7610,7610,7610,7610,0
|
|
20240408,181300,225327940,7610,7610,7610,7610,0
|
|
20240408,181200,225327940,7610,7610,7610,7610,0
|
|
20240408,181100,225327940,7610,7610,7610,7610,0
|
|
20240408,181000,225327940,7610,7610,7610,7610,0
|
|
20240408,180900,225327940,7610,7610,7610,7610,0
|
|
20240408,180800,225327940,7610,7610,7610,7610,0
|
|
20240408,180700,225327940,7610,7610,7610,7610,0
|
|
20240408,180600,225327940,7610,7610,7610,7610,0
|
|
20240408,180500,225327940,7610,7610,7610,7610,173
|
|
20240408,180400,225327940,7610,7610,7610,7610,0
|
|
20240408,180300,225327940,7610,7610,7610,7610,0
|
|
20240408,180200,225327940,7610,7610,7610,7610,0
|
|
20240408,180100,225327940,7610,7610,7610,7610,0
|
|
20240408,180000,225327940,7610,7610,7610,7610,0
|
|
20240408,175900,225327940,7610,7610,7610,7610,0
|
|
20240408,175800,225327940,7610,7610,7610,7610,0
|
|
20240408,175700,225327940,7610,7610,7610,7610,0
|
|
20240408,175600,225327940,7610,7610,7610,7610,0
|
|
20240408,175500,225327940,7610,7610,7610,7610,0
|
|
20240408,175400,225327940,7610,7610,7610,7610,0
|
|
20240408,175300,225327940,7610,7610,7610,7610,0
|
|
20240408,175200,225327940,7610,7610,7610,7610,0
|
|
20240408,175100,225327940,7610,7610,7610,7610,0
|
|
20240408,175000,225327940,7610,7610,7610,7610,0
|
|
20240408,174900,225327940,7610,7610,7610,7610,0
|
|
20240408,174800,225327940,7610,7610,7610,7610,0
|
|
20240408,174700,225327940,7610,7610,7610,7610,0
|
|
20240408,174600,225327940,7610,7610,7610,7610,0
|
|
20240408,174500,225327940,7610,7610,7610,7610,0
|
|
20240408,174400,225327940,7610,7610,7610,7610,0
|
|
20240408,174300,225327940,7610,7610,7610,7610,0
|
|
20240408,174200,225327940,7610,7610,7610,7610,0
|
|
20240408,174100,225327940,7610,7610,7610,7610,0
|
|
20240408,174000,225327940,7610,7610,7610,7610,0
|
|
20240408,173900,225327940,7610,7610,7610,7610,0
|
|
20240408,173800,225327940,7610,7610,7610,7610,0
|
|
20240408,173700,225327940,7610,7610,7610,7610,0
|
|
20240408,173600,225327940,7610,7610,7610,7610,0
|
|
20240408,173500,225327940,7610,7610,7610,7610,173
|
|
20240408,173400,225327940,7610,7610,7610,7610,0
|
|
20240408,173300,225327940,7610,7610,7610,7610,0
|
|
20240408,173200,225327940,7610,7610,7610,7610,0
|
|
20240408,173100,225327940,7610,7610,7610,7610,0
|
|
20240408,173000,225327940,7610,7610,7610,7610,0
|
|
20240408,172900,225327940,7610,7610,7610,7610,0
|
|
20240408,172800,225327940,7610,7610,7610,7610,0
|
|
20240408,172700,225327940,7610,7610,7610,7610,0
|
|
20240408,172600,225327940,7610,7610,7610,7610,0
|
|
20240408,172500,225327940,7610,7610,7610,7610,0
|
|
20240408,172400,225327940,7610,7610,7610,7610,0
|
|
20240408,172300,225327940,7610,7610,7610,7610,0
|
|
20240408,172200,225327940,7610,7610,7610,7610,0
|
|
20240408,172100,225327940,7610,7610,7610,7610,0
|
|
20240408,172000,225327940,7610,7610,7610,7610,0
|
|
20240408,171900,225327940,7610,7610,7610,7610,0
|
|
20240408,171800,225327940,7610,7610,7610,7610,0
|
|
20240408,171700,225327940,7610,7610,7610,7610,0
|
|
20240408,171600,225327940,7610,7610,7610,7610,0
|
|
20240408,171500,225327940,7610,7610,7610,7610,0
|
|
20240408,171400,225327940,7610,7610,7610,7610,0
|
|
20240408,171300,225327940,7610,7610,7610,7610,0
|
|
20240408,171200,225327940,7610,7610,7610,7610,0
|
|
20240408,171100,225327940,7610,7610,7610,7610,0
|
|
20240408,171000,225327940,7610,7610,7610,7610,0
|
|
20240408,170900,225327940,7610,7610,7610,7610,0
|
|
20240408,170800,225327940,7610,7610,7610,7610,0
|
|
20240408,170700,225327940,7610,7610,7610,7610,0
|
|
20240408,170600,225327940,7610,7610,7610,7610,0
|
|
20240408,170500,225327940,7610,7610,7610,7610,173
|
|
20240408,170400,225327940,7610,7610,7610,7610,0
|
|
20240408,170300,225327940,7610,7610,7610,7610,0
|
|
20240408,170200,225327940,7610,7610,7610,7610,0
|
|
20240408,170100,225327940,7610,7610,7610,7610,0
|
|
20240408,170000,225327940,7610,7610,7610,7610,0
|
|
20240408,165900,225327940,7610,7610,7610,7610,0
|
|
20240408,165800,225327940,7610,7610,7610,7610,0
|
|
20240408,165700,225327940,7610,7610,7610,7610,0
|
|
20240408,165600,225327940,7610,7610,7610,7610,0
|
|
20240408,165500,225327940,7610,7610,7610,7610,0
|
|
20240408,165400,225327940,7610,7610,7610,7610,0
|
|
20240408,165300,225327940,7610,7610,7610,7610,0
|
|
20240408,165200,225327940,7610,7610,7610,7610,0
|
|
20240408,165100,225327940,7610,7610,7610,7610,0
|
|
20240408,165000,225327940,7610,7610,7610,7610,0
|
|
20240408,164900,225327940,7610,7610,7610,7610,0
|
|
20240408,164800,225327940,7610,7610,7610,7610,0
|
|
20240408,164700,225327940,7610,7610,7610,7610,0
|
|
20240408,164600,225327940,7610,7610,7610,7610,0
|
|
20240408,164500,225327940,7610,7610,7610,7610,0
|
|
20240408,164400,225327940,7610,7610,7610,7610,0
|
|
20240408,164300,225327940,7610,7610,7610,7610,0
|
|
20240408,164200,225327940,7610,7610,7610,7610,0
|
|
20240408,164100,225327940,7610,7610,7610,7610,0
|
|
20240408,164000,225327940,7610,7610,7610,7610,0
|
|
20240408,163900,225327940,7610,7610,7610,7610,0
|
|
20240408,163800,225327940,7610,7610,7610,7610,0
|
|
20240408,163700,225327940,7610,7610,7610,7610,0
|
|
20240408,163600,225327940,7610,7610,7610,7610,0
|
|
20240408,163500,225327940,7610,7610,7610,7610,173
|
|
20240408,163400,225327940,7610,7610,7610,7610,0
|
|
20240408,163300,225327940,7610,7610,7610,7610,0
|
|
20240408,163200,225327940,7610,7610,7610,7610,0
|
|
20240408,163100,225327940,7610,7610,7610,7610,0
|
|
20240408,163000,225327940,7610,7610,7610,7610,0
|
|
20240408,162900,225327940,7610,7610,7610,7610,0
|
|
20240408,162800,225327940,7610,7610,7610,7610,0
|
|
20240408,162700,225327940,7610,7610,7610,7610,0
|
|
20240408,162600,225327940,7610,7610,7610,7610,0
|
|
20240408,162500,225327940,7610,7610,7610,7610,0
|
|
20240408,162400,225327940,7610,7610,7610,7610,0
|
|
20240408,162300,225327940,7610,7610,7610,7610,0
|
|
20240408,162200,225327940,7610,7610,7610,7610,0
|
|
20240408,162100,225327940,7610,7610,7610,7610,0
|
|
20240408,162000,225327940,7610,7610,7610,7610,0
|
|
20240408,161900,225327940,7610,7610,7610,7610,0
|
|
20240408,161800,225327940,7610,7610,7610,7610,0
|
|
20240408,161700,225327940,7610,7610,7610,7610,0
|
|
20240408,161600,225327940,7610,7610,7610,7610,0
|
|
20240408,161500,225327940,7610,7610,7610,7610,0
|
|
20240408,161400,225327940,7610,7610,7610,7610,0
|
|
20240408,161300,225327940,7610,7610,7610,7610,0
|
|
20240408,161200,225327940,7610,7610,7610,7610,0
|
|
20240408,161100,225327940,7610,7610,7610,7610,0
|
|
20240408,161000,225327940,7610,7610,7610,7610,0
|
|
20240408,160900,225327940,7610,7610,7610,7610,0
|
|
20240408,160800,225327940,7610,7610,7610,7610,0
|
|
20240408,160700,225327940,7610,7610,7610,7610,0
|
|
20240408,160600,225327940,7610,7610,7610,7610,0
|
|
20240408,160500,225327940,7610,7610,7610,7610,173
|
|
20240408,160400,225327940,7610,7610,7610,7610,0
|
|
20240408,160300,225327940,7610,7610,7610,7610,0
|
|
20240408,160200,225327940,7610,7610,7610,7610,0
|
|
20240408,160100,225327940,7610,7610,7610,7610,0
|
|
20240408,160000,225327940,7610,7610,7610,7610,0
|
|
20240408,155900,225327940,7610,7610,7610,7610,0
|
|
20240408,155800,225327940,7610,7610,7610,7610,0
|
|
20240408,155700,225327940,7610,7610,7610,7610,0
|
|
20240408,155600,225327940,7610,7610,7610,7610,0
|
|
20240408,155500,225327940,7610,7610,7610,7610,0
|
|
20240408,155400,225327940,7610,7610,7610,7610,0
|
|
20240408,155300,225327940,7610,7610,7610,7610,0
|
|
20240408,155200,225327940,7610,7610,7610,7610,0
|
|
20240408,155100,225327940,7610,7610,7610,7610,0
|
|
20240408,155000,225327940,7610,7610,7610,7610,0
|
|
20240408,154900,225327940,7610,7610,7610,7610,0
|
|
20240408,154800,225327940,7610,7610,7610,7610,0
|
|
20240408,154700,225327940,7610,7610,7610,7610,0
|
|
20240408,154600,225327940,7610,7610,7610,7610,0
|
|
20240408,154500,225327940,7610,7610,7610,7610,0
|
|
20240408,154400,225327940,7610,7610,7610,7610,0
|
|
20240408,154300,225327940,7610,7610,7610,7610,0
|
|
20240408,154200,225327940,7610,7610,7610,7610,0
|
|
20240408,154100,225327940,7610,7610,7610,7610,0
|
|
20240408,154000,225327940,7610,7610,7610,7610,0
|
|
20240408,153900,225327940,7610,7610,7610,7610,0
|
|
20240408,153800,225327940,7610,7610,7610,7610,0
|
|
20240408,153700,225327940,7610,7610,7610,7610,0
|
|
20240408,153600,225327940,7610,7610,7610,7610,0
|
|
20240408,153500,225327940,7610,7610,7610,7610,173
|
|
20240408,153400,225327940,7610,7610,7610,7610,0
|
|
20240408,153300,225327940,7610,7610,7610,7610,0
|
|
20240408,153200,225327940,7610,7610,7610,7610,0
|
|
20240408,153100,225327940,7610,7610,7610,7610,0
|
|
20240408,153000,225327940,7610,7610,7610,7610,173
|
|
20240408,152900,224011410,7550,7550,7550,7550,0
|
|
20240408,152800,224011410,7550,7550,7550,7550,0
|
|
20240408,152700,224011410,7550,7550,7550,7550,0
|
|
20240408,152600,224011410,7550,7550,7550,7550,0
|
|
20240408,152500,224011410,7550,7550,7550,7550,0
|
|
20240408,152400,224011410,7550,7550,7550,7550,0
|
|
20240408,152300,224011410,7550,7550,7550,7550,0
|
|
20240408,152200,224011410,7550,7550,7550,7550,0
|
|
20240408,152100,224011410,7550,7550,7550,7550,0
|
|
20240408,152000,224011410,7550,7550,7550,7550,0
|
|
20240408,151900,224011410,7550,7600,7600,7540,971
|
|
20240408,151800,216675380,7550,7560,7560,7550,640
|
|
20240408,151700,211837380,7560,7560,7560,7560,254
|
|
20240408,151600,209917140,7560,7560,7560,7560,30
|
|
20240408,151500,209690340,7570,7570,7570,7570,1
|
|
20240408,151400,209682770,7580,7600,7600,7580,2778
|
|
20240408,151300,188622560,7590,7590,7590,7590,0
|
|
20240408,151200,188622560,7590,7590,7590,7590,5
|
|
20240408,151100,188584610,7580,7590,7590,7580,20
|
|
20240408,151000,188433000,7570,7570,7570,7570,385
|
|
20240408,150900,185518550,7560,7560,7560,7560,1
|
|
20240408,150800,185510990,7570,7570,7570,7570,10
|
|
20240408,150700,185435290,7560,7560,7560,7560,10
|
|
20240408,150600,185359690,7560,7570,7570,7560,191
|
|
20240408,150500,183915600,7570,7570,7570,7570,702
|
|
20240408,150400,178601460,7580,7580,7580,7580,0
|
|
20240408,150300,178601460,7580,7580,7580,7580,30
|
|
20240408,150200,178374060,7590,7590,7590,7590,0
|
|
20240408,150100,178374060,7590,7590,7590,7590,1
|
|
20240408,150000,178366470,7590,7590,7590,7590,2
|
|
20240408,145900,178351290,7590,7580,7590,7580,102
|
|
20240408,145800,177578090,7600,7600,7600,7600,10
|
|
20240408,145700,177502090,7600,7600,7600,7600,20
|
|
20240408,145600,177350090,7600,7600,7600,7600,0
|
|
20240408,145500,177350090,7600,7600,7600,7600,0
|
|
20240408,145400,177350090,7600,7600,7600,7600,0
|
|
20240408,145300,177350090,7600,7600,7600,7600,1
|
|
20240408,145200,177342490,7600,7600,7600,7600,0
|
|
20240408,145100,177342490,7600,7600,7600,7600,0
|
|
20240408,145000,177342490,7600,7600,7600,7600,0
|
|
20240408,144900,177342490,7600,7600,7600,7600,0
|
|
20240408,144800,177342490,7600,7600,7600,7600,0
|
|
20240408,144700,177342490,7600,7600,7600,7600,1
|
|
20240408,144600,177334890,7590,7590,7590,7590,0
|
|
20240408,144500,177334890,7590,7590,7590,7590,51
|
|
20240408,144400,176947800,7590,7590,7590,7590,19
|
|
20240408,144300,176803590,7590,7590,7590,7590,200
|
|
20240408,144200,175285590,7590,7590,7590,7590,0
|
|
20240408,144100,175285590,7590,7590,7590,7590,1
|
|
20240408,144000,175278000,7590,7590,7590,7590,0
|
|
20240408,143900,175278000,7590,7590,7590,7590,0
|
|
20240408,143800,175278000,7590,7590,7590,7590,1
|
|
20240408,143700,175270410,7590,7590,7590,7590,1
|
|
20240408,143600,175262820,7590,7590,7590,7590,0
|
|
20240408,143500,175262820,7590,7590,7590,7590,1
|
|
20240408,143400,175255230,7580,7580,7580,7580,0
|
|
20240408,143300,175255230,7580,7580,7580,7580,13
|
|
20240408,143200,175156690,7580,7580,7580,7580,0
|
|
20240408,143100,175156690,7580,7580,7580,7580,100
|
|
20240408,143000,174398690,7580,7580,7580,7580,10
|
|
20240408,142900,174322890,7590,7590,7590,7590,2
|
|
20240408,142800,174307710,7590,7590,7590,7590,50
|
|
20240408,142700,173928210,7590,7590,7590,7590,0
|
|
20240408,142600,173928210,7590,7590,7590,7590,2
|
|
20240408,142500,173913030,7590,7590,7590,7590,10
|
|
20240408,142400,173837130,7590,7590,7590,7590,1
|
|
20240408,142300,173829540,7590,7590,7590,7590,41
|
|
20240408,142200,173518350,7590,7590,7590,7590,62
|
|
20240408,142100,173047770,7590,7590,7590,7590,99
|
|
20240408,142000,172296360,7590,7590,7590,7590,0
|
|
20240408,141900,172296360,7590,7590,7590,7590,0
|
|
20240408,141800,172296360,7590,7590,7590,7590,0
|
|
20240408,141700,172296360,7590,7590,7590,7590,2
|
|
20240408,141600,172281180,7590,7590,7590,7590,0
|
|
20240408,141500,172281180,7590,7590,7590,7590,0
|
|
20240408,141400,172281180,7590,7590,7590,7590,0
|
|
20240408,141300,172281180,7590,7590,7590,7590,0
|
|
20240408,141200,172281180,7590,7590,7590,7590,0
|
|
20240408,141100,172281180,7590,7590,7590,7590,1
|
|
20240408,141000,172273590,7570,7570,7570,7570,63
|
|
20240408,140900,171796680,7570,7580,7580,7570,130
|
|
20240408,140800,170812570,7590,7590,7590,7590,52
|
|
20240408,140700,170417890,7590,7590,7590,7590,1
|
|
20240408,140600,170410300,7590,7590,7590,7590,0
|
|
20240408,140500,170410300,7590,7590,7590,7590,0
|
|
20240408,140400,170410300,7590,7590,7590,7590,1
|
|
20240408,140300,170402710,7570,7570,7570,7570,0
|
|
20240408,140200,170402710,7570,7580,7580,7570,162
|
|
20240408,140100,169176170,7590,7590,7590,7590,0
|
|
20240408,140000,169176170,7590,7590,7590,7590,23
|
|
20240408,135900,169001600,7590,7590,7590,7590,0
|
|
20240408,135800,169001600,7590,7590,7590,7590,0
|
|
20240408,135700,169001600,7590,7590,7590,7590,0
|
|
20240408,135600,169001600,7590,7590,7590,7590,0
|
|
20240408,135500,169001600,7590,7580,7590,7570,41
|
|
20240408,135400,168690860,7590,7590,7590,7590,0
|
|
20240408,135300,168690860,7590,7590,7590,7590,0
|
|
20240408,135200,168690860,7590,7590,7590,7590,2
|
|
20240408,135100,168675680,7590,7590,7590,7590,200
|
|
20240408,135000,167157680,7590,7590,7590,7590,3
|
|
20240408,134900,167134910,7590,7590,7590,7590,3
|
|
20240408,134800,167112140,7590,7590,7590,7590,0
|
|
20240408,134700,167112140,7590,7590,7590,7590,0
|
|
20240408,134600,167112140,7590,7590,7590,7590,0
|
|
20240408,134500,167112140,7590,7590,7590,7590,0
|
|
20240408,134400,167112140,7590,7590,7590,7590,0
|
|
20240408,134300,167112140,7590,7590,7590,7590,1
|
|
20240408,134200,167104550,7580,7580,7580,7580,100
|
|
20240408,134100,166346550,7570,7570,7570,7570,29
|
|
20240408,134000,166127020,7580,7580,7580,7580,207
|
|
20240408,133900,164557960,7590,7590,7590,7590,1
|
|
20240408,133800,164550370,7590,7590,7590,7590,2
|
|
20240408,133700,164535190,7580,7590,7590,7580,256
|
|
20240408,133600,162594700,7590,7590,7590,7590,0
|
|
20240408,133500,162594700,7590,7590,7590,7590,0
|
|
20240408,133400,162594700,7590,7590,7590,7590,0
|
|
20240408,133300,162594700,7590,7590,7590,7590,0
|
|
20240408,133200,162594700,7590,7590,7590,7590,0
|
|
20240408,133100,162594700,7590,7570,7590,7570,17
|
|
20240408,133000,162465930,7580,7580,7580,7580,0
|
|
20240408,132900,162465930,7580,7580,7580,7580,0
|
|
20240408,132800,162465930,7580,7580,7580,7580,0
|
|
20240408,132700,162465930,7580,7580,7580,7580,0
|
|
20240408,132600,162465930,7580,7580,7580,7580,8
|
|
20240408,132500,162405290,7590,7590,7590,7590,1
|
|
20240408,132400,162397700,7570,7570,7570,7570,169
|
|
20240408,132300,161118370,7570,7570,7570,7570,0
|
|
20240408,132200,161118370,7570,7570,7570,7570,0
|
|
20240408,132100,161118370,7570,7570,7570,7570,0
|
|
20240408,132000,161118370,7570,7570,7570,7570,0
|
|
20240408,131900,161118370,7570,7590,7590,7570,5
|
|
20240408,131800,161080500,7570,7570,7570,7570,900
|
|
20240408,131700,154267500,7590,7590,7590,7590,0
|
|
20240408,131600,154267500,7590,7590,7590,7590,50
|
|
20240408,131500,153888000,7570,7570,7570,7570,2
|
|
20240408,131400,153872860,7590,7590,7590,7590,0
|
|
20240408,131300,153872860,7590,7590,7590,7590,3
|
|
20240408,131200,153850090,7590,7590,7590,7590,10
|
|
20240408,131100,153774190,7590,7590,7590,7590,0
|
|
20240408,131000,153774190,7590,7590,7590,7590,101
|
|
20240408,130900,153007600,7590,7590,7590,7590,0
|
|
20240408,130800,153007600,7590,7590,7590,7590,0
|
|
20240408,130700,153007600,7590,7590,7590,7590,1
|
|
20240408,130600,153000010,7590,7590,7590,7590,0
|
|
20240408,130500,153000010,7590,7590,7590,7590,0
|
|
20240408,130400,153000010,7590,7580,7590,7580,221
|
|
20240408,130300,151324220,7600,7600,7600,7600,0
|
|
20240408,130200,151324220,7600,7600,7600,7600,0
|
|
20240408,130100,151324220,7600,7600,7600,7600,0
|
|
20240408,130000,151324220,7600,7600,7600,7600,10
|
|
20240408,125900,151248220,7600,7600,7600,7600,0
|
|
20240408,125800,151248220,7600,7600,7600,7600,1
|
|
20240408,125700,151240620,7600,7600,7600,7600,0
|
|
20240408,125600,151240620,7600,7600,7600,7600,0
|
|
20240408,125500,151240620,7600,7600,7600,7600,0
|
|
20240408,125400,151240620,7600,7600,7600,7600,2
|
|
20240408,125300,151225420,7600,7600,7600,7600,100
|
|
20240408,125200,150465420,7600,7600,7600,7600,0
|
|
20240408,125100,150465420,7600,7600,7600,7600,1
|
|
20240408,125000,150457820,7600,7600,7600,7600,0
|
|
20240408,124900,150457820,7600,7600,7600,7600,0
|
|
20240408,124800,150457820,7600,7600,7600,7600,0
|
|
20240408,124700,150457820,7600,7600,7600,7600,0
|
|
20240408,124600,150457820,7600,7600,7600,7600,0
|
|
20240408,124500,150457820,7600,7600,7600,7600,2
|
|
20240408,124400,150442620,7580,7580,7580,7580,0
|
|
20240408,124300,150442620,7580,7580,7580,7580,0
|
|
20240408,124200,150442620,7580,7580,7580,7580,0
|
|
20240408,124100,150442620,7580,7580,7580,7580,0
|
|
20240408,124000,150442620,7580,7580,7580,7580,15
|
|
20240408,123900,150328920,7580,7580,7580,7580,11
|
|
20240408,123800,150245540,7580,7580,7580,7580,18
|
|
20240408,123700,150109100,7600,7600,7600,7600,1
|
|
20240408,123600,150101500,7600,7600,7600,7600,2
|
|
20240408,123500,150086300,7600,7600,7600,7600,0
|
|
20240408,123400,150086300,7600,7600,7600,7600,0
|
|
20240408,123300,150086300,7600,7600,7600,7600,1
|
|
20240408,123200,150078700,7600,7600,7600,7600,0
|
|
20240408,123100,150078700,7600,7600,7600,7600,0
|
|
20240408,123000,150078700,7600,7600,7600,7600,10
|
|
20240408,122900,150002700,7600,7600,7600,7600,0
|
|
20240408,122800,150002700,7600,7600,7600,7600,0
|
|
20240408,122700,150002700,7600,7600,7600,7600,6
|
|
20240408,122600,149957100,7600,7600,7600,7600,0
|
|
20240408,122500,149957100,7600,7600,7600,7600,0
|
|
20240408,122400,149957100,7600,7600,7600,7600,1
|
|
20240408,122300,149949500,7600,7600,7600,7600,0
|
|
20240408,122200,149949500,7600,7600,7600,7600,5
|
|
20240408,122100,149911500,7580,7580,7580,7580,22
|
|
20240408,122000,149744740,7570,7570,7570,7570,37
|
|
20240408,121900,149464650,7580,7590,7590,7580,4063
|
|
20240408,121800,118667090,7600,7600,7600,7600,2
|
|
20240408,121700,118651890,7600,7600,7600,7600,0
|
|
20240408,121600,118651890,7600,7600,7600,7600,0
|
|
20240408,121500,118651890,7600,7600,7600,7600,1
|
|
20240408,121400,118644290,7600,7600,7600,7600,0
|
|
20240408,121300,118644290,7600,7600,7600,7600,0
|
|
20240408,121200,118644290,7600,7600,7600,7600,300
|
|
20240408,121100,116364290,7600,7600,7600,7600,0
|
|
20240408,121000,116364290,7600,7600,7600,7600,0
|
|
20240408,120900,116364290,7600,7600,7600,7600,1
|
|
20240408,120800,116356690,7600,7600,7600,7600,0
|
|
20240408,120700,116356690,7600,7600,7600,7600,0
|
|
20240408,120600,116356690,7600,7600,7600,7600,0
|
|
20240408,120500,116356690,7600,7600,7600,7600,200
|
|
20240408,120400,114836690,7600,7600,7600,7600,300
|
|
20240408,120300,112556690,7600,7600,7600,7600,0
|
|
20240408,120200,112556690,7600,7600,7600,7600,0
|
|
20240408,120100,112556690,7600,7600,7600,7600,31
|
|
20240408,120000,112321090,7600,7600,7600,7600,7
|
|
20240408,115900,112267890,7600,7600,7600,7600,4
|
|
20240408,115800,112237490,7600,7600,7600,7600,0
|
|
20240408,115700,112237490,7600,7600,7600,7600,3
|
|
20240408,115600,112214690,7600,7600,7600,7600,0
|
|
20240408,115500,112214690,7600,7580,7600,7580,3
|
|
20240408,115400,112191930,7600,7600,7600,7600,3
|
|
20240408,115300,112169130,7600,7600,7600,7600,0
|
|
20240408,115200,112169130,7600,7600,7600,7600,3
|
|
20240408,115100,112146330,7600,7600,7600,7600,2
|
|
20240408,115000,112131130,7600,7600,7600,7600,2
|
|
20240408,114900,112115930,7600,7600,7600,7600,1
|
|
20240408,114800,112108330,7600,7580,7600,7580,129
|
|
20240408,114700,111130490,7600,7600,7600,7600,2
|
|
20240408,114600,111115290,7600,7600,7600,7600,1
|
|
20240408,114500,111107690,7600,7600,7600,7600,3
|
|
20240408,114400,111084890,7600,7600,7600,7600,0
|
|
20240408,114300,111084890,7600,7600,7600,7600,2
|
|
20240408,114200,111069690,7600,7600,7600,7600,10
|
|
20240408,114100,110993690,7600,7600,7600,7600,55
|
|
20240408,114000,110575690,7600,7600,7600,7600,3
|
|
20240408,113900,110552890,7600,7600,7600,7600,1
|
|
20240408,113800,110545290,7600,7600,7600,7600,0
|
|
20240408,113700,110545290,7600,7600,7600,7600,4
|
|
20240408,113600,110514890,7600,7600,7600,7600,11
|
|
20240408,113500,110431290,7600,7600,7600,7600,2
|
|
20240408,113400,110416090,7600,7600,7600,7600,71
|
|
20240408,113300,109876490,7600,7600,7600,7600,28
|
|
20240408,113200,109663690,7600,7580,7600,7580,312
|
|
20240408,113100,107298690,7600,7600,7600,7600,2
|
|
20240408,113000,107283490,7600,7600,7600,7600,3
|
|
20240408,112900,107260690,7600,7600,7600,7600,0
|
|
20240408,112800,107260690,7600,7600,7600,7580,203
|
|
20240408,112700,105721890,7580,7600,7600,7580,4
|
|
20240408,112600,105691550,7600,7600,7600,7600,0
|
|
20240408,112500,105691550,7600,7600,7600,7600,3
|
|
20240408,112400,105668750,7600,7600,7600,7600,2
|
|
20240408,112300,105653550,7600,7600,7600,7600,2
|
|
20240408,112200,105638350,7600,7600,7600,7600,1
|
|
20240408,112100,105630750,7590,7590,7590,7590,1
|
|
20240408,112000,105623160,7590,7600,7600,7590,32
|
|
20240408,111900,105380260,7600,7600,7600,7600,1
|
|
20240408,111800,105372660,7600,7600,7600,7600,4
|
|
20240408,111700,105342260,7580,7590,7590,7580,200
|
|
20240408,111600,103826170,7600,7590,7600,7590,2
|
|
20240408,111500,103810980,7590,7590,7590,7590,69
|
|
20240408,111400,103287270,7590,7590,7590,7590,8
|
|
20240408,111300,103226550,7590,7590,7600,7590,42
|
|
20240408,111200,102907740,7600,7590,7600,7590,63
|
|
20240408,111100,102429520,7590,7590,7590,7590,0
|
|
20240408,111000,102429520,7590,7590,7590,7590,3
|
|
20240408,110900,102406750,7590,7590,7590,7590,1
|
|
20240408,110800,102399160,7590,7590,7590,7590,32
|
|
20240408,110700,102156280,7590,7590,7600,7590,560
|
|
20240408,110600,97905270,7600,7600,7600,7600,3
|
|
20240408,110500,97882470,7600,7600,7600,7600,50
|
|
20240408,110400,97502470,7600,7600,7600,7600,2
|
|
20240408,110300,97487270,7600,7600,7600,7600,3
|
|
20240408,110200,97464470,7600,7600,7600,7600,0
|
|
20240408,110100,97464470,7600,7600,7600,7600,4
|
|
20240408,110000,97434070,7600,7600,7600,7600,1
|
|
20240408,105900,97426470,7600,7600,7600,7600,0
|
|
20240408,105800,97426470,7600,7600,7600,7600,4
|
|
20240408,105700,97396070,7600,7600,7600,7600,1
|
|
20240408,105600,97388470,7600,7600,7600,7600,2
|
|
20240408,105500,97373270,7600,7600,7600,7600,2
|
|
20240408,105400,97358070,7600,7600,7600,7590,293
|
|
20240408,105300,95133970,7600,7590,7600,7590,96
|
|
20240408,105200,94405310,7590,7590,7590,7590,3
|
|
20240408,105100,94382540,7590,7590,7590,7590,103
|
|
20240408,105000,93600770,7590,7590,7590,7590,0
|
|
20240408,104900,93600770,7590,7580,7590,7580,201
|
|
20240408,104800,92077180,7590,7590,7590,7590,3
|
|
20240408,104700,92054410,7590,7590,7590,7590,0
|
|
20240408,104600,92054410,7590,7590,7590,7590,8
|
|
20240408,104500,91993690,7590,7590,7590,7590,3
|
|
20240408,104400,91970920,7590,7590,7590,7590,12
|
|
20240408,104300,91879840,7590,7590,7590,7590,1
|
|
20240408,104200,91872250,7590,7590,7590,7590,1
|
|
20240408,104100,91864660,7590,7590,7590,7590,2
|
|
20240408,104000,91849480,7590,7590,7590,7590,62
|
|
20240408,103900,91378900,7590,7600,7600,7590,410
|
|
20240408,103800,88266960,7600,7600,7600,7600,0
|
|
20240408,103700,88266960,7600,7600,7600,7600,1
|
|
20240408,103600,88259360,7600,7600,7600,7600,5
|
|
20240408,103500,88221360,7600,7600,7600,7600,0
|
|
20240408,103400,88221360,7600,7600,7600,7600,4
|
|
20240408,103300,88190960,7600,7600,7600,7600,3
|
|
20240408,103200,88168160,7590,7590,7590,7590,0
|
|
20240408,103100,88168160,7590,7600,7600,7590,32
|
|
20240408,103000,87925210,7610,7590,7610,7590,2
|
|
20240408,102900,87910010,7600,7610,7620,7600,243
|
|
20240408,102800,86061870,7600,7600,7600,7600,101
|
|
20240408,102700,85294270,7600,7580,7600,7580,1145
|
|
20240408,102600,76614410,7580,7580,7580,7580,2
|
|
20240408,102500,76599250,7580,7580,7580,7580,2
|
|
20240408,102400,76584090,7580,7580,7580,7580,3
|
|
20240408,102300,76561350,7580,7580,7580,7580,0
|
|
20240408,102200,76561350,7580,7580,7580,7580,22
|
|
20240408,102100,76394590,7580,7580,7580,7580,6
|
|
20240408,102000,76349110,7580,7580,7580,7580,10
|
|
20240408,101900,76273310,7580,7580,7580,7580,14
|
|
20240408,101800,76167190,7580,7580,7580,7580,1
|
|
20240408,101700,76159610,7570,7580,7580,7570,17
|
|
20240408,101600,76030900,7580,7580,7580,7580,1
|
|
20240408,101500,76023320,7570,7570,7570,7570,69
|
|
20240408,101400,75500990,7570,7570,7570,7570,2
|
|
20240408,101300,75485850,7570,7570,7570,7570,114
|
|
20240408,101200,74622870,7570,7570,7570,7570,3
|
|
20240408,101100,74600160,7570,7570,7570,7570,0
|
|
20240408,101000,74600160,7570,7570,7570,7570,1
|
|
20240408,100900,74592590,7570,7570,7570,7570,14
|
|
20240408,100800,74486610,7570,7570,7570,7570,0
|
|
20240408,100700,74486610,7570,7570,7570,7570,3
|
|
20240408,100600,74463900,7570,7580,7580,7570,102
|
|
20240408,100500,73691740,7580,7580,7580,7580,103
|
|
20240408,100400,72911000,7580,7580,7580,7580,3
|
|
20240408,100300,72888260,7580,7580,7580,7580,2
|
|
20240408,100200,72873100,7580,7560,7580,7560,24
|
|
20240408,100100,72691620,7570,7580,7580,7570,69
|
|
20240408,100000,72169280,7580,7580,7580,7580,26
|
|
20240408,095900,71972200,7570,7570,7570,7570,20
|
|
20240408,095800,71820800,7570,7570,7570,7570,114
|
|
20240408,095700,70957820,7560,7560,7560,7560,90
|
|
20240408,095600,70277420,7570,7570,7570,7570,10
|
|
20240408,095500,70201720,7570,7570,7570,7570,0
|
|
20240408,095400,70201720,7570,7570,7570,7570,0
|
|
20240408,095300,70201720,7570,7570,7570,7570,2
|
|
20240408,095200,70186580,7570,7570,7570,7570,0
|
|
20240408,095100,70186580,7570,7570,7570,7570,0
|
|
20240408,095000,70186580,7570,7570,7570,7570,0
|
|
20240408,094900,70186580,7570,7570,7570,7570,0
|
|
20240408,094800,70186580,7570,7570,7570,7570,3
|
|
20240408,094700,70163870,7570,7570,7570,7570,1
|
|
20240408,094600,70156300,7570,7570,7570,7570,3
|
|
20240408,094500,70133590,7570,7570,7570,7570,6
|
|
20240408,094400,70088170,7540,7540,7540,7540,0
|
|
20240408,094300,70088170,7540,7540,7540,7540,0
|
|
20240408,094200,70088170,7540,7540,7540,7540,0
|
|
20240408,094100,70088170,7540,7540,7540,7540,0
|
|
20240408,094000,70088170,7540,7540,7540,7540,0
|
|
20240408,093900,70088170,7540,7570,7570,7540,26
|
|
20240408,093800,69891980,7570,7570,7570,7570,0
|
|
20240408,093700,69891980,7570,7550,7570,7520,1001
|
|
20240408,093600,62359930,7530,7580,7580,7530,1019
|
|
20240408,093500,54674390,7570,7570,7570,7570,10
|
|
20240408,093400,54598690,7570,7570,7570,7570,0
|
|
20240408,093300,54598690,7570,7580,7580,7570,100
|
|
20240408,093200,53841190,7580,7580,7580,7580,0
|
|
20240408,093100,53841190,7580,7580,7580,7580,30
|
|
20240408,093000,53613790,7580,7580,7580,7580,1
|
|
20240408,092900,53606210,7600,7550,7600,7540,616
|
|
20240408,092800,48952750,7550,7580,7580,7550,2027
|
|
20240408,092700,33635880,7580,7580,7580,7580,104
|
|
20240408,092600,32847560,7580,7580,7580,7580,7
|
|
20240408,092500,32794500,7580,7570,7580,7570,304
|
|
20240408,092400,30490780,7560,7580,7580,7560,621
|
|
20240408,092300,25794770,7580,7580,7580,7580,2
|
|
20240408,092200,25779610,7560,7560,7560,7560,0
|
|
20240408,092100,25779610,7560,7560,7560,7560,0
|
|
20240408,092000,25779610,7560,7560,7560,7560,0
|
|
20240408,091900,25779610,7560,7580,7580,7560,736
|
|
20240408,091800,20214470,7580,7580,7580,7580,1
|
|
20240408,091700,20206890,7570,7570,7570,7570,137
|
|
20240408,091600,19169800,7570,7580,7580,7570,11
|
|
20240408,091500,19086520,7560,7560,7560,7560,0
|
|
20240408,091400,19086520,7560,7560,7560,7560,0
|
|
20240408,091300,19086520,7560,7580,7580,7560,441
|
|
20240408,091200,15749220,7580,7580,7580,7580,151
|
|
20240408,091100,14604640,7580,7590,7590,7580,2
|
|
20240408,091000,14589470,7590,7590,7590,7590,20
|
|
20240408,090900,14437670,7580,7600,7600,7580,178
|
|
20240408,090800,13087920,7600,7600,7600,7600,10
|
|
20240408,090700,13011920,7640,7590,7640,7590,558
|
|
20240408,090600,8776450,7590,7590,7590,7590,0
|
|
20240408,090500,8776450,7590,7640,7640,7590,346
|
|
20240408,090400,6146010,7640,7600,7640,7590,317
|
|
20240408,090300,3733160,7600,7600,7600,7600,38
|
|
20240408,090200,3444360,7610,7610,7610,7610,0
|
|
20240408,090100,3444360,7610,7610,7610,7610,258
|
|
20240408,090000,1480980,7650,7610,7650,7610,194
|