601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185800,26507660,14640,14640,14640,14640,40
|
|
20240412,185700,26507660,14640,14640,14640,14640,0
|
|
20240412,185600,26507660,14640,14640,14640,14640,0
|
|
20240412,185500,26507660,14640,14640,14640,14640,0
|
|
20240412,185400,26507660,14640,14640,14640,14640,0
|
|
20240412,185300,26507660,14640,14640,14640,14640,0
|
|
20240412,185200,26507660,14640,14640,14640,14640,0
|
|
20240412,185100,26507660,14640,14640,14640,14640,0
|
|
20240412,185000,26507660,14640,14640,14640,14640,0
|
|
20240412,184900,26507660,14640,14640,14640,14640,0
|
|
20240412,184800,26507660,14640,14640,14640,14640,0
|
|
20240412,184700,26507660,14640,14640,14640,14640,0
|
|
20240412,184600,26507660,14640,14640,14640,14640,0
|
|
20240412,184500,26507660,14640,14640,14640,14640,0
|
|
20240412,184400,26507660,14640,14640,14640,14640,0
|
|
20240412,184300,26507660,14640,14640,14640,14640,0
|
|
20240412,184200,26507660,14640,14640,14640,14640,0
|
|
20240412,184100,26507660,14640,14640,14640,14640,0
|
|
20240412,184000,26507660,14640,14640,14640,14640,0
|
|
20240412,183900,26507660,14640,14640,14640,14640,0
|
|
20240412,183800,26507660,14640,14640,14640,14640,0
|
|
20240412,183700,26507660,14640,14640,14640,14640,0
|
|
20240412,183600,26507660,14640,14640,14640,14640,0
|
|
20240412,183500,26507660,14640,14640,14640,14640,0
|
|
20240412,183400,26507660,14640,14640,14640,14640,0
|
|
20240412,183300,26507660,14640,14640,14640,14640,0
|
|
20240412,183200,26507660,14640,14640,14640,14640,0
|
|
20240412,183100,26507660,14640,14640,14640,14640,0
|
|
20240412,183000,26507660,14640,14640,14640,14640,0
|
|
20240412,182900,26507660,14640,14640,14640,14640,0
|
|
20240412,182800,26507660,14640,14640,14640,14640,40
|
|
20240412,182700,26507660,14640,14640,14640,14640,0
|
|
20240412,182600,26507660,14640,14640,14640,14640,0
|
|
20240412,182500,26507660,14640,14640,14640,14640,0
|
|
20240412,182400,26507660,14640,14640,14640,14640,0
|
|
20240412,182300,26507660,14640,14640,14640,14640,0
|
|
20240412,182200,26507660,14640,14640,14640,14640,0
|
|
20240412,182100,26507660,14640,14640,14640,14640,0
|
|
20240412,182000,26507660,14640,14640,14640,14640,0
|
|
20240412,181900,26507660,14640,14640,14640,14640,0
|
|
20240412,181800,26507660,14640,14640,14640,14640,0
|
|
20240412,181700,26507660,14640,14640,14640,14640,0
|
|
20240412,181600,26507660,14640,14640,14640,14640,0
|
|
20240412,181500,26507660,14640,14640,14640,14640,0
|
|
20240412,181400,26507660,14640,14640,14640,14640,0
|
|
20240412,181300,26507660,14640,14640,14640,14640,0
|
|
20240412,181200,26507660,14640,14640,14640,14640,0
|
|
20240412,181100,26507660,14640,14640,14640,14640,0
|
|
20240412,181000,26507660,14640,14640,14640,14640,0
|
|
20240412,180900,26507660,14640,14640,14640,14640,0
|
|
20240412,180800,26507660,14640,14640,14640,14640,0
|
|
20240412,180700,26507660,14640,14640,14640,14640,0
|
|
20240412,180600,26507660,14640,14640,14640,14640,0
|
|
20240412,180500,26507660,14640,14640,14640,14640,0
|
|
20240412,180400,26507660,14640,14640,14640,14640,0
|
|
20240412,180300,26507660,14640,14640,14640,14640,0
|
|
20240412,180200,26507660,14640,14640,14640,14640,0
|
|
20240412,180100,26507660,14640,14640,14640,14640,0
|
|
20240412,180000,26507660,14640,14640,14640,14640,0
|
|
20240412,175900,26507660,14640,14640,14640,14640,0
|
|
20240412,175800,26507660,14640,14640,14640,14640,40
|
|
20240412,175700,26507660,14640,14640,14640,14640,0
|
|
20240412,175600,26507660,14640,14640,14640,14640,0
|
|
20240412,175500,26507660,14640,14640,14640,14640,0
|
|
20240412,175400,26507660,14640,14640,14640,14640,0
|
|
20240412,175300,26507660,14640,14640,14640,14640,0
|
|
20240412,175200,26507660,14640,14640,14640,14640,0
|
|
20240412,175100,26507660,14640,14640,14640,14640,0
|
|
20240412,175000,26507660,14640,14640,14640,14640,0
|
|
20240412,174900,26507660,14640,14640,14640,14640,0
|
|
20240412,174800,26507660,14640,14640,14640,14640,0
|
|
20240412,174700,26507660,14640,14640,14640,14640,0
|
|
20240412,174600,26507660,14640,14640,14640,14640,0
|
|
20240412,174500,26507660,14640,14640,14640,14640,0
|
|
20240412,174400,26507660,14640,14640,14640,14640,0
|
|
20240412,174300,26507660,14640,14640,14640,14640,0
|
|
20240412,174200,26507660,14640,14640,14640,14640,0
|
|
20240412,174100,26507660,14640,14640,14640,14640,0
|
|
20240412,174000,26507660,14640,14640,14640,14640,0
|
|
20240412,173900,26507660,14640,14640,14640,14640,0
|
|
20240412,173800,26507660,14640,14640,14640,14640,0
|
|
20240412,173700,26507660,14640,14640,14640,14640,0
|
|
20240412,173600,26507660,14640,14640,14640,14640,0
|
|
20240412,173500,26507660,14640,14640,14640,14640,0
|
|
20240412,173400,26507660,14640,14640,14640,14640,0
|
|
20240412,173300,26507660,14640,14640,14640,14640,0
|
|
20240412,173200,26507660,14640,14640,14640,14640,0
|
|
20240412,173100,26507660,14640,14640,14640,14640,0
|
|
20240412,173000,26507660,14640,14640,14640,14640,0
|
|
20240412,172900,26507660,14640,14640,14640,14640,0
|
|
20240412,172800,26507660,14640,14640,14640,14640,40
|
|
20240412,172700,26507660,14640,14640,14640,14640,0
|
|
20240412,172600,26507660,14640,14640,14640,14640,0
|
|
20240412,172500,26507660,14640,14640,14640,14640,0
|
|
20240412,172400,26507660,14640,14640,14640,14640,0
|
|
20240412,172300,26507660,14640,14640,14640,14640,0
|
|
20240412,172200,26507660,14640,14640,14640,14640,0
|
|
20240412,172100,26507660,14640,14640,14640,14640,0
|
|
20240412,172000,26507660,14640,14640,14640,14640,0
|
|
20240412,171900,26507660,14640,14640,14640,14640,0
|
|
20240412,171800,26507660,14640,14640,14640,14640,0
|
|
20240412,171700,26507660,14640,14640,14640,14640,0
|
|
20240412,171600,26507660,14640,14640,14640,14640,0
|
|
20240412,171500,26507660,14640,14640,14640,14640,0
|
|
20240412,171400,26507660,14640,14640,14640,14640,0
|
|
20240412,171300,26507660,14640,14640,14640,14640,0
|
|
20240412,171200,26507660,14640,14640,14640,14640,0
|
|
20240412,171100,26507660,14640,14640,14640,14640,0
|
|
20240412,171000,26507660,14640,14640,14640,14640,0
|
|
20240412,170900,26507660,14640,14640,14640,14640,0
|
|
20240412,170800,26507660,14640,14640,14640,14640,0
|
|
20240412,170700,26507660,14640,14640,14640,14640,0
|
|
20240412,170600,26507660,14640,14640,14640,14640,0
|
|
20240412,170500,26507660,14640,14640,14640,14640,0
|
|
20240412,170400,26507660,14640,14640,14640,14640,0
|
|
20240412,170300,26507660,14640,14640,14640,14640,0
|
|
20240412,170200,26507660,14640,14640,14640,14640,0
|
|
20240412,170100,26507660,14640,14640,14640,14640,0
|
|
20240412,170000,26507660,14640,14640,14640,14640,0
|
|
20240412,165900,26507660,14640,14640,14640,14640,0
|
|
20240412,165800,26507660,14640,14640,14640,14640,40
|
|
20240412,165700,26507660,14640,14640,14640,14640,0
|
|
20240412,165600,26507660,14640,14640,14640,14640,0
|
|
20240412,165500,26507660,14640,14640,14640,14640,0
|
|
20240412,165400,26507660,14640,14640,14640,14640,0
|
|
20240412,165300,26507660,14640,14640,14640,14640,0
|
|
20240412,165200,26507660,14640,14640,14640,14640,0
|
|
20240412,165100,26507660,14640,14640,14640,14640,0
|
|
20240412,165000,26507660,14640,14640,14640,14640,0
|
|
20240412,164900,26507660,14640,14640,14640,14640,0
|
|
20240412,164800,26507660,14640,14640,14640,14640,0
|
|
20240412,164700,26507660,14640,14640,14640,14640,0
|
|
20240412,164600,26507660,14640,14640,14640,14640,0
|
|
20240412,164500,26507660,14640,14640,14640,14640,0
|
|
20240412,164400,26507660,14640,14640,14640,14640,0
|
|
20240412,164300,26507660,14640,14640,14640,14640,0
|
|
20240412,164200,26507660,14640,14640,14640,14640,0
|
|
20240412,164100,26507660,14640,14640,14640,14640,0
|
|
20240412,164000,26507660,14640,14640,14640,14640,0
|
|
20240412,163900,26507660,14640,14640,14640,14640,0
|
|
20240412,163800,26507660,14640,14640,14640,14640,0
|
|
20240412,163700,26507660,14640,14640,14640,14640,0
|
|
20240412,163600,26507660,14640,14640,14640,14640,0
|
|
20240412,163500,26507660,14640,14640,14640,14640,0
|
|
20240412,163400,26507660,14640,14640,14640,14640,0
|
|
20240412,163300,26507660,14640,14640,14640,14640,0
|
|
20240412,163200,26507660,14640,14640,14640,14640,0
|
|
20240412,163100,26507660,14640,14640,14640,14640,0
|
|
20240412,163000,26507660,14640,14640,14640,14640,0
|
|
20240412,162900,26507660,14640,14640,14640,14640,0
|
|
20240412,162800,26507660,14640,14640,14640,14640,40
|
|
20240412,162700,26507660,14640,14640,14640,14640,0
|
|
20240412,162600,26507660,14640,14640,14640,14640,0
|
|
20240412,162500,26507660,14640,14640,14640,14640,0
|
|
20240412,162400,26507660,14640,14640,14640,14640,0
|
|
20240412,162300,26507660,14640,14640,14640,14640,0
|
|
20240412,162200,26507660,14640,14640,14640,14640,0
|
|
20240412,162100,26507660,14640,14640,14640,14640,0
|
|
20240412,162000,26507660,14640,14640,14640,14640,0
|
|
20240412,161900,26507660,14640,14640,14640,14640,0
|
|
20240412,161800,26507660,14640,14640,14640,14640,0
|
|
20240412,161700,26507660,14640,14640,14640,14640,0
|
|
20240412,161600,26507660,14640,14640,14640,14640,0
|
|
20240412,161500,26507660,14640,14640,14640,14640,0
|
|
20240412,161400,26507660,14640,14640,14640,14640,0
|
|
20240412,161300,26507660,14640,14640,14640,14640,0
|
|
20240412,161200,26507660,14640,14640,14640,14640,0
|
|
20240412,161100,26507660,14640,14640,14640,14640,0
|
|
20240412,161000,26507660,14640,14640,14640,14640,0
|
|
20240412,160900,26507660,14640,14640,14640,14640,0
|
|
20240412,160800,26507660,14640,14640,14640,14640,0
|
|
20240412,160700,26507660,14640,14640,14640,14640,0
|
|
20240412,160600,26507660,14640,14640,14640,14640,0
|
|
20240412,160500,26507660,14640,14640,14640,14640,0
|
|
20240412,160400,26507660,14640,14640,14640,14640,0
|
|
20240412,160300,26507660,14640,14640,14640,14640,0
|
|
20240412,160200,26507660,14640,14640,14640,14640,0
|
|
20240412,160100,26507660,14640,14640,14640,14640,0
|
|
20240412,160000,26507660,14640,14640,14640,14640,0
|
|
20240412,155900,26507660,14640,14640,14640,14640,0
|
|
20240412,155800,26507660,14640,14640,14640,14640,40
|
|
20240412,155700,26507660,14640,14640,14640,14640,0
|
|
20240412,155600,26507660,14640,14640,14640,14640,0
|
|
20240412,155500,26507660,14640,14640,14640,14640,0
|
|
20240412,155400,26507660,14640,14640,14640,14640,0
|
|
20240412,155300,26507660,14640,14640,14640,14640,0
|
|
20240412,155200,26507660,14640,14640,14640,14640,0
|
|
20240412,155100,26507660,14640,14640,14640,14640,0
|
|
20240412,155000,26507660,14640,14640,14640,14640,0
|
|
20240412,154900,26507660,14640,14640,14640,14640,0
|
|
20240412,154800,26507660,14640,14640,14640,14640,0
|
|
20240412,154700,26507660,14640,14640,14640,14640,0
|
|
20240412,154600,26507660,14640,14640,14640,14640,0
|
|
20240412,154500,26507660,14640,14640,14640,14640,0
|
|
20240412,154400,26507660,14640,14640,14640,14640,0
|
|
20240412,154300,26507660,14640,14640,14640,14640,0
|
|
20240412,154200,26507660,14640,14640,14640,14640,0
|
|
20240412,154100,26507660,14640,14640,14640,14640,0
|
|
20240412,154000,26507660,14640,14640,14640,14640,0
|
|
20240412,153900,26507660,14640,14640,14640,14640,0
|
|
20240412,153800,26507660,14640,14640,14640,14640,0
|
|
20240412,153700,26507660,14640,14640,14640,14640,0
|
|
20240412,153600,26507660,14640,14640,14640,14640,0
|
|
20240412,153500,26507660,14640,14640,14640,14640,0
|
|
20240412,153400,26507660,14640,14640,14640,14640,0
|
|
20240412,153300,26507660,14640,14640,14640,14640,0
|
|
20240412,153200,26507660,14640,14640,14640,14640,0
|
|
20240412,153100,26507660,14640,14640,14640,14640,0
|
|
20240412,153000,26507660,14640,14640,14640,14640,0
|
|
20240412,152900,26507660,14640,14640,14640,14640,0
|
|
20240412,152800,26507660,14640,14640,14640,14640,0
|
|
20240412,152700,26507660,14640,14640,14640,14640,0
|
|
20240412,152600,26507660,14640,14640,14640,14640,0
|
|
20240412,152500,26507660,14640,14640,14640,14640,0
|
|
20240412,152400,26507660,14640,14640,14640,14640,0
|
|
20240412,152300,26507660,14640,14640,14640,14640,0
|
|
20240412,152200,26507660,14640,14640,14640,14640,0
|
|
20240412,152100,26507660,14640,14640,14640,14640,0
|
|
20240412,152000,26507660,14640,14640,14640,14640,0
|
|
20240412,151900,26507660,14640,14640,14640,14640,0
|
|
20240412,151800,26507660,14640,14640,14640,14640,0
|
|
20240412,151700,26507660,14640,14640,14640,14640,0
|
|
20240412,151600,26507660,14640,14640,14640,14640,0
|
|
20240412,151500,26507660,14640,14640,14640,14640,0
|
|
20240412,151400,26507660,14640,14640,14640,14640,40
|
|
20240412,151300,25922060,14640,14640,14640,14640,0
|
|
20240412,151200,25922060,14640,14640,14640,14640,0
|
|
20240412,151100,25922060,14640,14640,14640,14640,0
|
|
20240412,151000,25922060,14640,14590,14640,14590,2
|
|
20240412,150900,25892830,14640,14640,14640,14640,1
|
|
20240412,150800,25878190,14590,14590,14590,14590,0
|
|
20240412,150700,25878190,14590,14590,14590,14590,0
|
|
20240412,150600,25878190,14590,14590,14590,14590,0
|
|
20240412,150500,25878190,14590,14600,14600,14590,58
|
|
20240412,150400,25031890,14600,14610,14610,14600,170
|
|
20240412,150300,22549270,14610,14610,14610,14610,0
|
|
20240412,150200,22549270,14610,14610,14610,14610,4
|
|
20240412,150100,22490830,14600,14600,14600,14600,0
|
|
20240412,150000,22490830,14600,14600,14600,14600,0
|
|
20240412,145900,22490830,14600,14600,14600,14600,0
|
|
20240412,145800,22490830,14600,14600,14600,14600,0
|
|
20240412,145700,22490830,14600,14600,14600,14600,0
|
|
20240412,145600,22490830,14600,14600,14600,14600,0
|
|
20240412,145500,22490830,14600,14600,14600,14600,0
|
|
20240412,145400,22490830,14600,14600,14600,14600,74
|
|
20240412,145300,21410430,14610,14610,14610,14610,0
|
|
20240412,145200,21410430,14610,14610,14610,14610,0
|
|
20240412,145100,21410430,14610,14610,14610,14610,180
|
|
20240412,145000,18780630,14620,14620,14620,14620,100
|
|
20240412,144900,17318630,14630,14630,14630,14630,0
|
|
20240412,144800,17318630,14630,14630,14630,14630,0
|
|
20240412,144700,17318630,14630,14630,14630,14630,0
|
|
20240412,144600,17318630,14630,14630,14630,14630,13
|
|
20240412,144500,17128440,14630,14630,14630,14630,33
|
|
20240412,144400,16645650,14630,14630,14630,14630,0
|
|
20240412,144300,16645650,14630,14630,14630,14630,0
|
|
20240412,144200,16645650,14630,14630,14630,14630,0
|
|
20240412,144100,16645650,14630,14630,14630,14630,0
|
|
20240412,144000,16645650,14630,14630,14630,14630,0
|
|
20240412,143900,16645650,14630,14630,14630,14630,0
|
|
20240412,143800,16645650,14630,14630,14630,14630,0
|
|
20240412,143700,16645650,14630,14630,14630,14630,0
|
|
20240412,143600,16645650,14630,14630,14630,14630,0
|
|
20240412,143500,16645650,14630,14630,14630,14630,0
|
|
20240412,143400,16645650,14630,14630,14630,14630,0
|
|
20240412,143300,16645650,14630,14630,14630,14630,16
|
|
20240412,143200,16411570,14650,14650,14650,14650,0
|
|
20240412,143100,16411570,14650,14650,14650,14650,0
|
|
20240412,143000,16411570,14650,14650,14650,14650,0
|
|
20240412,142900,16411570,14650,14650,14650,14650,0
|
|
20240412,142800,16411570,14650,14650,14650,14650,0
|
|
20240412,142700,16411570,14650,14650,14650,14650,0
|
|
20240412,142600,16411570,14650,14650,14650,14650,0
|
|
20240412,142500,16411570,14650,14650,14650,14650,1
|
|
20240412,142400,16396920,14650,14650,14650,14650,0
|
|
20240412,142300,16396920,14650,14650,14650,14650,0
|
|
20240412,142200,16396920,14650,14650,14650,14650,0
|
|
20240412,142100,16396920,14650,14650,14650,14650,0
|
|
20240412,142000,16396920,14650,14650,14650,14650,0
|
|
20240412,141900,16396920,14650,14650,14650,14650,0
|
|
20240412,141800,16396920,14650,14650,14650,14650,0
|
|
20240412,141700,16396920,14650,14650,14650,14650,0
|
|
20240412,141600,16396920,14650,14650,14650,14650,0
|
|
20240412,141500,16396920,14650,14650,14650,14650,0
|
|
20240412,141400,16396920,14650,14650,14650,14650,0
|
|
20240412,141300,16396920,14650,14650,14650,14650,0
|
|
20240412,141200,16396920,14650,14650,14650,14650,0
|
|
20240412,141100,16396920,14650,14650,14650,14650,0
|
|
20240412,141000,16396920,14650,14650,14650,14650,0
|
|
20240412,140900,16396920,14650,14650,14650,14650,0
|
|
20240412,140800,16396920,14650,14650,14650,14650,0
|
|
20240412,140700,16396920,14650,14650,14650,14650,0
|
|
20240412,140600,16396920,14650,14650,14650,14650,0
|
|
20240412,140500,16396920,14650,14650,14650,14650,0
|
|
20240412,140400,16396920,14650,14650,14650,14650,0
|
|
20240412,140300,16396920,14650,14650,14650,14650,0
|
|
20240412,140200,16396920,14650,14650,14650,14650,0
|
|
20240412,140100,16396920,14650,14650,14650,14650,0
|
|
20240412,140000,16396920,14650,14650,14650,14650,1
|
|
20240412,135900,16382270,14650,14650,14650,14650,0
|
|
20240412,135800,16382270,14650,14650,14650,14650,0
|
|
20240412,135700,16382270,14650,14650,14650,14650,0
|
|
20240412,135600,16382270,14650,14650,14650,14650,0
|
|
20240412,135500,16382270,14650,14650,14650,14650,10
|
|
20240412,135400,16235770,14650,14650,14650,14650,47
|
|
20240412,135300,15547220,14640,14640,14640,14640,53
|
|
20240412,135200,14771300,14640,14640,14640,14640,0
|
|
20240412,135100,14771300,14640,14640,14640,14640,0
|
|
20240412,135000,14771300,14640,14640,14640,14640,0
|
|
20240412,134900,14771300,14640,14640,14640,14640,0
|
|
20240412,134800,14771300,14640,14640,14640,14640,0
|
|
20240412,134700,14771300,14640,14640,14640,14640,0
|
|
20240412,134600,14771300,14640,14640,14640,14640,0
|
|
20240412,134500,14771300,14640,14640,14640,14640,0
|
|
20240412,134400,14771300,14640,14640,14640,14640,0
|
|
20240412,134300,14771300,14640,14640,14640,14640,0
|
|
20240412,134200,14771300,14640,14640,14640,14640,0
|
|
20240412,134100,14771300,14640,14640,14640,14640,0
|
|
20240412,134000,14771300,14640,14640,14640,14640,0
|
|
20240412,133900,14771300,14640,14640,14640,14640,2
|
|
20240412,133800,14742020,14640,14640,14640,14640,0
|
|
20240412,133700,14742020,14640,14640,14640,14640,1
|
|
20240412,133600,14727380,14640,14640,14640,14640,0
|
|
20240412,133500,14727380,14640,14640,14640,14640,0
|
|
20240412,133400,14727380,14640,14640,14640,14640,0
|
|
20240412,133300,14727380,14640,14640,14640,14640,0
|
|
20240412,133200,14727380,14640,14640,14640,14640,1
|
|
20240412,133100,14712740,14640,14640,14640,14640,0
|
|
20240412,133000,14712740,14640,14640,14640,14640,0
|
|
20240412,132900,14712740,14640,14640,14640,14640,0
|
|
20240412,132800,14712740,14640,14640,14640,14640,0
|
|
20240412,132700,14712740,14640,14640,14640,14640,0
|
|
20240412,132600,14712740,14640,14640,14640,14640,0
|
|
20240412,132500,14712740,14640,14640,14640,14640,0
|
|
20240412,132400,14712740,14640,14640,14640,14640,0
|
|
20240412,132300,14712740,14640,14640,14640,14640,0
|
|
20240412,132200,14712740,14640,14640,14640,14640,0
|
|
20240412,132100,14712740,14640,14640,14640,14640,0
|
|
20240412,132000,14712740,14640,14640,14640,14640,1
|
|
20240412,131900,14698100,14610,14610,14610,14610,0
|
|
20240412,131800,14698100,14610,14610,14610,14610,117
|
|
20240412,131700,12988730,14620,14630,14630,14620,85
|
|
20240412,131600,11745670,14630,14630,14630,14630,0
|
|
20240412,131500,11745670,14630,14630,14630,14630,0
|
|
20240412,131400,11745670,14630,14630,14630,14630,0
|
|
20240412,131300,11745670,14630,14630,14630,14630,30
|
|
20240412,131200,11306770,14640,14640,14640,14640,0
|
|
20240412,131100,11306770,14640,14640,14640,14640,0
|
|
20240412,131000,11306770,14640,14640,14640,14640,0
|
|
20240412,130900,11306770,14640,14640,14640,14640,0
|
|
20240412,130800,11306770,14640,14640,14640,14640,0
|
|
20240412,130700,11306770,14640,14640,14640,14640,0
|
|
20240412,130600,11306770,14640,14640,14640,14640,0
|
|
20240412,130500,11306770,14640,14640,14640,14640,0
|
|
20240412,130400,11306770,14640,14640,14640,14640,0
|
|
20240412,130300,11306770,14640,14640,14640,14640,0
|
|
20240412,130200,11306770,14640,14640,14640,14640,0
|
|
20240412,130100,11306770,14640,14640,14640,14640,0
|
|
20240412,130000,11306770,14640,14640,14640,14640,0
|
|
20240412,125900,11306770,14640,14640,14640,14640,0
|
|
20240412,125800,11306770,14640,14640,14640,14640,0
|
|
20240412,125700,11306770,14640,14640,14640,14640,0
|
|
20240412,125600,11306770,14640,14640,14640,14640,0
|
|
20240412,125500,11306770,14640,14640,14640,14640,0
|
|
20240412,125400,11306770,14640,14640,14640,14640,0
|
|
20240412,125300,11306770,14640,14640,14640,14640,0
|
|
20240412,125200,11306770,14640,14640,14640,14640,0
|
|
20240412,125100,11306770,14640,14640,14640,14640,0
|
|
20240412,125000,11306770,14640,14640,14640,14640,124
|
|
20240412,124900,9491410,14650,14650,14650,14650,0
|
|
20240412,124800,9491410,14650,14650,14650,14650,0
|
|
20240412,124700,9491410,14650,14650,14650,14650,0
|
|
20240412,124600,9491410,14650,14650,14650,14650,0
|
|
20240412,124500,9491410,14650,14650,14650,14650,0
|
|
20240412,124400,9491410,14650,14650,14650,14650,0
|
|
20240412,124300,9491410,14650,14650,14650,14650,0
|
|
20240412,124200,9491410,14650,14650,14650,14650,0
|
|
20240412,124100,9491410,14650,14650,14650,14650,0
|
|
20240412,124000,9491410,14650,14650,14650,14650,0
|
|
20240412,123900,9491410,14650,14650,14650,14650,0
|
|
20240412,123800,9491410,14650,14650,14650,14650,0
|
|
20240412,123700,9491410,14650,14650,14650,14650,0
|
|
20240412,123600,9491410,14650,14650,14650,14650,0
|
|
20240412,123500,9491410,14650,14650,14650,14650,0
|
|
20240412,123400,9491410,14650,14650,14650,14650,0
|
|
20240412,123300,9491410,14650,14650,14650,14650,0
|
|
20240412,123200,9491410,14650,14650,14650,14650,0
|
|
20240412,123100,9491410,14650,14650,14650,14650,0
|
|
20240412,123000,9491410,14650,14650,14650,14650,0
|
|
20240412,122900,9491410,14650,14650,14650,14650,0
|
|
20240412,122800,9491410,14650,14650,14650,14650,0
|
|
20240412,122700,9491410,14650,14650,14650,14650,0
|
|
20240412,122600,9491410,14650,14650,14650,14650,0
|
|
20240412,122500,9491410,14650,14650,14650,14650,0
|
|
20240412,122400,9491410,14650,14650,14650,14650,0
|
|
20240412,122300,9491410,14650,14650,14650,14650,0
|
|
20240412,122200,9491410,14650,14650,14650,14650,9
|
|
20240412,122100,9359560,14650,14650,14650,14650,0
|
|
20240412,122000,9359560,14650,14650,14650,14650,0
|
|
20240412,121900,9359560,14650,14650,14650,14650,0
|
|
20240412,121800,9359560,14650,14650,14650,14650,5
|
|
20240412,121700,9286310,14650,14650,14650,14650,0
|
|
20240412,121600,9286310,14650,14650,14650,14650,65
|
|
20240412,121500,8334060,14680,14680,14680,14680,0
|
|
20240412,121400,8334060,14680,14680,14680,14680,0
|
|
20240412,121300,8334060,14680,14680,14680,14680,4
|
|
20240412,121200,8275340,14680,14680,14680,14680,50
|
|
20240412,121100,7541340,14650,14650,14650,14650,0
|
|
20240412,121000,7541340,14650,14650,14650,14650,0
|
|
20240412,120900,7541340,14650,14650,14650,14650,0
|
|
20240412,120800,7541340,14650,14650,14650,14650,0
|
|
20240412,120700,7541340,14650,14650,14650,14650,0
|
|
20240412,120600,7541340,14650,14650,14650,14650,0
|
|
20240412,120500,7541340,14650,14650,14650,14650,0
|
|
20240412,120400,7541340,14650,14650,14650,14650,0
|
|
20240412,120300,7541340,14650,14650,14650,14650,0
|
|
20240412,120200,7541340,14650,14650,14650,14650,0
|
|
20240412,120100,7541340,14650,14650,14650,14650,0
|
|
20240412,120000,7541340,14650,14650,14650,14650,1
|
|
20240412,115900,7526690,14650,14650,14650,14650,0
|
|
20240412,115800,7526690,14650,14650,14650,14650,0
|
|
20240412,115700,7526690,14650,14650,14650,14650,0
|
|
20240412,115600,7526690,14650,14660,14660,14650,70
|
|
20240412,115500,6501180,14660,14660,14660,14660,1
|
|
20240412,115400,6486520,14660,14660,14660,14660,0
|
|
20240412,115300,6486520,14660,14660,14660,14660,0
|
|
20240412,115200,6486520,14660,14660,14660,14660,29
|
|
20240412,115100,6061380,14670,14670,14670,14670,0
|
|
20240412,115000,6061380,14670,14670,14670,14670,0
|
|
20240412,114900,6061380,14670,14670,14670,14670,0
|
|
20240412,114800,6061380,14670,14670,14670,14670,0
|
|
20240412,114700,6061380,14670,14670,14670,14670,0
|
|
20240412,114600,6061380,14670,14670,14670,14670,0
|
|
20240412,114500,6061380,14670,14670,14670,14670,0
|
|
20240412,114400,6061380,14670,14670,14670,14670,0
|
|
20240412,114300,6061380,14670,14670,14670,14670,0
|
|
20240412,114200,6061380,14670,14670,14670,14670,114
|
|
20240412,114100,4389000,14680,14680,14680,14680,1
|
|
20240412,114000,4374320,14680,14680,14680,14680,0
|
|
20240412,113900,4374320,14680,14680,14680,14680,0
|
|
20240412,113800,4374320,14680,14680,14680,14680,0
|
|
20240412,113700,4374320,14680,14680,14680,14680,0
|
|
20240412,113600,4374320,14680,14680,14680,14680,0
|
|
20240412,113500,4374320,14680,14680,14680,14680,0
|
|
20240412,113400,4374320,14680,14680,14680,14680,1
|
|
20240412,113300,4359640,14680,14680,14680,14680,0
|
|
20240412,113200,4359640,14680,14680,14680,14680,0
|
|
20240412,113100,4359640,14680,14680,14680,14680,0
|
|
20240412,113000,4359640,14680,14680,14680,14680,0
|
|
20240412,112900,4359640,14680,14680,14680,14680,0
|
|
20240412,112800,4359640,14680,14680,14680,14680,0
|
|
20240412,112700,4359640,14680,14680,14680,14680,0
|
|
20240412,112600,4359640,14680,14680,14680,14680,0
|
|
20240412,112500,4359640,14680,14680,14680,14680,0
|
|
20240412,112400,4359640,14680,14680,14680,14680,0
|
|
20240412,112300,4359640,14680,14680,14680,14680,0
|
|
20240412,112200,4359640,14680,14680,14680,14680,0
|
|
20240412,112100,4359640,14680,14680,14680,14680,0
|
|
20240412,112000,4359640,14680,14680,14680,14680,0
|
|
20240412,111900,4359640,14680,14680,14680,14680,0
|
|
20240412,111800,4359640,14680,14680,14680,14680,0
|
|
20240412,111700,4359640,14680,14680,14680,14680,0
|
|
20240412,111600,4359640,14680,14680,14680,14680,0
|
|
20240412,111500,4359640,14680,14680,14680,14680,0
|
|
20240412,111400,4359640,14680,14680,14680,14680,0
|
|
20240412,111300,4359640,14680,14680,14680,14680,0
|
|
20240412,111200,4359640,14680,14680,14680,14680,10
|
|
20240412,111100,4212840,14680,14680,14680,14680,5
|
|
20240412,111000,4139440,14680,14680,14680,14680,10
|
|
20240412,110900,3992640,14660,14660,14660,14660,0
|
|
20240412,110800,3992640,14660,14660,14660,14660,0
|
|
20240412,110700,3992640,14660,14660,14660,14660,0
|
|
20240412,110600,3992640,14660,14670,14670,14660,5
|
|
20240412,110500,3919300,14680,14680,14680,14680,0
|
|
20240412,110400,3919300,14680,14680,14680,14680,0
|
|
20240412,110300,3919300,14680,14680,14680,14680,0
|
|
20240412,110200,3919300,14680,14680,14680,14680,0
|
|
20240412,110100,3919300,14680,14680,14680,14680,0
|
|
20240412,110000,3919300,14680,14680,14680,14680,1
|
|
20240412,105900,3904620,14680,14680,14680,14680,0
|
|
20240412,105800,3904620,14680,14680,14680,14680,0
|
|
20240412,105700,3904620,14680,14680,14680,14680,0
|
|
20240412,105600,3904620,14680,14680,14680,14680,0
|
|
20240412,105500,3904620,14680,14680,14680,14680,1
|
|
20240412,105400,3889940,14680,14680,14680,14680,0
|
|
20240412,105300,3889940,14680,14680,14680,14680,0
|
|
20240412,105200,3889940,14680,14680,14680,14680,0
|
|
20240412,105100,3889940,14680,14680,14680,14680,0
|
|
20240412,105000,3889940,14680,14680,14680,14680,0
|
|
20240412,104900,3889940,14680,14680,14680,14680,0
|
|
20240412,104800,3889940,14680,14680,14680,14680,0
|
|
20240412,104700,3889940,14680,14680,14680,14680,0
|
|
20240412,104600,3889940,14680,14680,14680,14680,0
|
|
20240412,104500,3889940,14680,14680,14680,14680,0
|
|
20240412,104400,3889940,14680,14680,14680,14680,0
|
|
20240412,104300,3889940,14680,14680,14680,14680,3
|
|
20240412,104200,3845900,14680,14680,14680,14680,0
|
|
20240412,104100,3845900,14680,14680,14680,14680,3
|
|
20240412,104000,3801860,14680,14680,14680,14680,0
|
|
20240412,103900,3801860,14680,14680,14680,14680,0
|
|
20240412,103800,3801860,14680,14680,14680,14680,8
|
|
20240412,103700,3684420,14680,14680,14680,14680,0
|
|
20240412,103600,3684420,14680,14680,14680,14680,1
|
|
20240412,103500,3669740,14680,14680,14680,14680,0
|
|
20240412,103400,3669740,14680,14680,14680,14680,0
|
|
20240412,103300,3669740,14680,14680,14680,14680,0
|
|
20240412,103200,3669740,14680,14680,14680,14680,0
|
|
20240412,103100,3669740,14680,14680,14680,14680,0
|
|
20240412,103000,3669740,14680,14680,14680,14680,3
|
|
20240412,102900,3625700,14690,14690,14690,14690,0
|
|
20240412,102800,3625700,14690,14690,14690,14690,0
|
|
20240412,102700,3625700,14690,14690,14690,14690,0
|
|
20240412,102600,3625700,14690,14690,14690,14690,0
|
|
20240412,102500,3625700,14690,14690,14690,14690,1
|
|
20240412,102400,3611010,14690,14690,14690,14690,0
|
|
20240412,102300,3611010,14690,14690,14690,14690,1
|
|
20240412,102200,3596320,14690,14690,14690,14690,0
|
|
20240412,102100,3596320,14690,14690,14690,14690,0
|
|
20240412,102000,3596320,14690,14690,14690,14690,0
|
|
20240412,101900,3596320,14690,14690,14690,14690,0
|
|
20240412,101800,3596320,14690,14690,14690,14690,0
|
|
20240412,101700,3596320,14690,14690,14690,14690,0
|
|
20240412,101600,3596320,14690,14690,14690,14690,0
|
|
20240412,101500,3596320,14690,14690,14690,14690,1
|
|
20240412,101400,3581630,14680,14680,14680,14680,0
|
|
20240412,101300,3581630,14680,14680,14680,14680,0
|
|
20240412,101200,3581630,14680,14680,14680,14680,0
|
|
20240412,101100,3581630,14680,14680,14680,14680,0
|
|
20240412,101000,3581630,14680,14680,14680,14680,0
|
|
20240412,100900,3581630,14680,14680,14680,14680,0
|
|
20240412,100800,3581630,14680,14680,14680,14680,0
|
|
20240412,100700,3581630,14680,14680,14680,14680,0
|
|
20240412,100600,3581630,14680,14680,14680,14680,0
|
|
20240412,100500,3581630,14680,14680,14680,14680,0
|
|
20240412,100400,3581630,14680,14680,14680,14680,0
|
|
20240412,100300,3581630,14680,14680,14680,14680,0
|
|
20240412,100200,3581630,14680,14680,14680,14680,0
|
|
20240412,100100,3581630,14680,14680,14680,14680,0
|
|
20240412,100000,3581630,14680,14680,14680,14680,0
|
|
20240412,095900,3581630,14680,14680,14680,14680,0
|
|
20240412,095800,3581630,14680,14680,14680,14680,68
|
|
20240412,095700,2583390,14690,14690,14690,14690,1
|
|
20240412,095600,2568700,14690,14690,14690,14690,2
|
|
20240412,095500,2539320,14680,14680,14680,14680,0
|
|
20240412,095400,2539320,14680,14680,14680,14680,0
|
|
20240412,095300,2539320,14680,14680,14680,14680,0
|
|
20240412,095200,2539320,14680,14680,14680,14680,0
|
|
20240412,095100,2539320,14680,14680,14680,14680,0
|
|
20240412,095000,2539320,14680,14680,14680,14680,0
|
|
20240412,094900,2539320,14680,14680,14680,14680,0
|
|
20240412,094800,2539320,14680,14680,14680,14680,10
|
|
20240412,094700,2392520,14680,14670,14680,14670,27
|
|
20240412,094600,1996300,14680,14680,14680,14680,0
|
|
20240412,094500,1996300,14680,14680,14680,14680,0
|
|
20240412,094400,1996300,14680,14680,14680,14680,0
|
|
20240412,094300,1996300,14680,14680,14680,14680,0
|
|
20240412,094200,1996300,14680,14680,14680,14680,0
|
|
20240412,094100,1996300,14680,14680,14680,14680,0
|
|
20240412,094000,1996300,14680,14680,14680,14680,0
|
|
20240412,093900,1996300,14680,14680,14680,14680,0
|
|
20240412,093800,1996300,14680,14680,14680,14680,0
|
|
20240412,093700,1996300,14680,14680,14680,14680,0
|
|
20240412,093600,1996300,14680,14680,14680,14680,0
|
|
20240412,093500,1996300,14680,14680,14680,14680,0
|
|
20240412,093400,1996300,14680,14680,14680,14680,1
|
|
20240412,093300,1981620,14640,14640,14640,14640,0
|
|
20240412,093200,1981620,14640,14640,14640,14640,1
|
|
20240412,093100,1966980,14630,14630,14630,14630,0
|
|
20240412,093000,1966980,14630,14650,14650,14630,15
|
|
20240412,092900,1747420,14680,14680,14680,14680,0
|
|
20240412,092800,1747420,14680,14680,14680,14680,0
|
|
20240412,092700,1747420,14680,14680,14680,14680,1
|
|
20240412,092600,1732740,14650,14670,14670,14650,20
|
|
20240412,092500,1439540,14680,14680,14680,14680,0
|
|
20240412,092400,1439540,14680,14680,14680,14680,50
|
|
20240412,092300,705540,14690,14690,14690,14690,0
|
|
20240412,092200,705540,14690,14690,14690,14690,10
|
|
20240412,092100,558640,14690,14690,14690,14690,1
|
|
20240412,092000,543950,14690,14690,14690,14690,0
|
|
20240412,091900,543950,14690,14690,14690,14690,0
|
|
20240412,091800,543950,14690,14690,14690,14690,5
|
|
20240412,091700,470500,14700,14700,14700,14700,0
|
|
20240412,091600,470500,14700,14700,14700,14700,1
|
|
20240412,091500,455800,14700,14700,14700,14700,8
|
|
20240412,091400,338200,14700,14700,14700,14700,0
|
|
20240412,091300,338200,14700,14700,14700,14700,0
|
|
20240412,091200,338200,14700,14700,14700,14700,0
|
|
20240412,091100,338200,14700,14700,14700,14700,0
|
|
20240412,091000,338200,14700,14700,14700,14700,1
|
|
20240412,090900,323500,14700,14700,14700,14700,0
|
|
20240412,090800,323500,14700,14700,14700,14700,2
|
|
20240412,090700,294100,14700,14700,14700,14700,0
|
|
20240412,090600,294100,14700,14700,14700,14700,0
|
|
20240412,090500,294100,14700,14700,14700,14700,1
|
|
20240412,090400,279400,14700,14700,14700,14700,13
|
|
20240412,090300,88300,14700,14700,14700,14700,0
|
|
20240412,090200,88300,14700,14700,14700,14700,4
|
|
20240412,090100,29500,14800,14800,14800,14800,1
|
|
20240412,090000,14700,14700,14700,14700,14700,1
|