654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,195100,469904630,10350,10350,10350,10350,303
|
|
20240405,195000,469904630,10350,10350,10350,10350,0
|
|
20240405,194900,469904630,10350,10350,10350,10350,0
|
|
20240405,194800,469904630,10350,10350,10350,10350,0
|
|
20240405,194700,469904630,10350,10350,10350,10350,0
|
|
20240405,194600,469904630,10350,10350,10350,10350,0
|
|
20240405,194500,469904630,10350,10350,10350,10350,0
|
|
20240405,194400,469904630,10350,10350,10350,10350,0
|
|
20240405,194300,469904630,10350,10350,10350,10350,0
|
|
20240405,194200,469904630,10350,10350,10350,10350,0
|
|
20240405,194100,469904630,10350,10350,10350,10350,0
|
|
20240405,194000,469904630,10350,10350,10350,10350,0
|
|
20240405,193900,469904630,10350,10350,10350,10350,0
|
|
20240405,193800,469904630,10350,10350,10350,10350,0
|
|
20240405,193700,469904630,10350,10350,10350,10350,0
|
|
20240405,193600,469904630,10350,10350,10350,10350,0
|
|
20240405,193500,469904630,10350,10350,10350,10350,0
|
|
20240405,193400,469904630,10350,10350,10350,10350,0
|
|
20240405,193300,469904630,10350,10350,10350,10350,0
|
|
20240405,193200,469904630,10350,10350,10350,10350,0
|
|
20240405,193100,469904630,10350,10350,10350,10350,0
|
|
20240405,193000,469904630,10350,10350,10350,10350,0
|
|
20240405,192900,469904630,10350,10350,10350,10350,0
|
|
20240405,192800,469904630,10350,10350,10350,10350,0
|
|
20240405,192700,469904630,10350,10350,10350,10350,0
|
|
20240405,192600,469904630,10350,10350,10350,10350,0
|
|
20240405,192500,469904630,10350,10350,10350,10350,0
|
|
20240405,192400,469904630,10350,10350,10350,10350,0
|
|
20240405,192300,469904630,10350,10350,10350,10350,0
|
|
20240405,192200,469904630,10350,10350,10350,10350,0
|
|
20240405,192100,469904630,10350,10350,10350,10350,303
|
|
20240405,192000,469904630,10350,10350,10350,10350,0
|
|
20240405,191900,469904630,10350,10350,10350,10350,0
|
|
20240405,191800,469904630,10350,10350,10350,10350,0
|
|
20240405,191700,469904630,10350,10350,10350,10350,0
|
|
20240405,191600,469904630,10350,10350,10350,10350,0
|
|
20240405,191500,469904630,10350,10350,10350,10350,0
|
|
20240405,191400,469904630,10350,10350,10350,10350,0
|
|
20240405,191300,469904630,10350,10350,10350,10350,0
|
|
20240405,191200,469904630,10350,10350,10350,10350,0
|
|
20240405,191100,469904630,10350,10350,10350,10350,0
|
|
20240405,191000,469904630,10350,10350,10350,10350,0
|
|
20240405,190900,469904630,10350,10350,10350,10350,0
|
|
20240405,190800,469904630,10350,10350,10350,10350,0
|
|
20240405,190700,469904630,10350,10350,10350,10350,0
|
|
20240405,190600,469904630,10350,10350,10350,10350,0
|
|
20240405,190500,469904630,10350,10350,10350,10350,0
|
|
20240405,190400,469904630,10350,10350,10350,10350,0
|
|
20240405,190300,469904630,10350,10350,10350,10350,0
|
|
20240405,190200,469904630,10350,10350,10350,10350,0
|
|
20240405,190100,469904630,10350,10350,10350,10350,0
|
|
20240405,190000,469904630,10350,10350,10350,10350,0
|
|
20240405,185900,469904630,10350,10350,10350,10350,0
|
|
20240405,185800,469904630,10350,10350,10350,10350,0
|
|
20240405,185700,469904630,10350,10350,10350,10350,0
|
|
20240405,185600,469904630,10350,10350,10350,10350,0
|
|
20240405,185500,469904630,10350,10350,10350,10350,0
|
|
20240405,185400,469904630,10350,10350,10350,10350,0
|
|
20240405,185300,469904630,10350,10350,10350,10350,0
|
|
20240405,185200,469904630,10350,10350,10350,10350,0
|
|
20240405,185100,469904630,10350,10350,10350,10350,303
|
|
20240405,185000,469904630,10350,10350,10350,10350,0
|
|
20240405,184900,469904630,10350,10350,10350,10350,0
|
|
20240405,184800,469904630,10350,10350,10350,10350,0
|
|
20240405,184700,469904630,10350,10350,10350,10350,0
|
|
20240405,184600,469904630,10350,10350,10350,10350,0
|
|
20240405,184500,469904630,10350,10350,10350,10350,0
|
|
20240405,184400,469904630,10350,10350,10350,10350,0
|
|
20240405,184300,469904630,10350,10350,10350,10350,0
|
|
20240405,184200,469904630,10350,10350,10350,10350,0
|
|
20240405,184100,469904630,10350,10350,10350,10350,0
|
|
20240405,184000,469904630,10350,10350,10350,10350,0
|
|
20240405,183900,469904630,10350,10350,10350,10350,0
|
|
20240405,183800,469904630,10350,10350,10350,10350,0
|
|
20240405,183700,469904630,10350,10350,10350,10350,0
|
|
20240405,183600,469904630,10350,10350,10350,10350,0
|
|
20240405,183500,469904630,10350,10350,10350,10350,0
|
|
20240405,183400,469904630,10350,10350,10350,10350,0
|
|
20240405,183300,469904630,10350,10350,10350,10350,0
|
|
20240405,183200,469904630,10350,10350,10350,10350,0
|
|
20240405,183100,469904630,10350,10350,10350,10350,0
|
|
20240405,183000,469904630,10350,10350,10350,10350,0
|
|
20240405,182900,469904630,10350,10350,10350,10350,0
|
|
20240405,182800,469904630,10350,10350,10350,10350,0
|
|
20240405,182700,469904630,10350,10350,10350,10350,0
|
|
20240405,182600,469904630,10350,10350,10350,10350,0
|
|
20240405,182500,469904630,10350,10350,10350,10350,0
|
|
20240405,182400,469904630,10350,10350,10350,10350,0
|
|
20240405,182300,469904630,10350,10350,10350,10350,0
|
|
20240405,182200,469904630,10350,10350,10350,10350,0
|
|
20240405,182100,469904630,10350,10350,10350,10350,303
|
|
20240405,182000,469904630,10350,10350,10350,10350,0
|
|
20240405,181900,469904630,10350,10350,10350,10350,0
|
|
20240405,181800,469904630,10350,10350,10350,10350,0
|
|
20240405,181700,469904630,10350,10350,10350,10350,0
|
|
20240405,181600,469904630,10350,10350,10350,10350,0
|
|
20240405,181500,469904630,10350,10350,10350,10350,0
|
|
20240405,181400,469904630,10350,10350,10350,10350,0
|
|
20240405,181300,469904630,10350,10350,10350,10350,0
|
|
20240405,181200,469904630,10350,10350,10350,10350,0
|
|
20240405,181100,469904630,10350,10350,10350,10350,0
|
|
20240405,181000,469904630,10350,10350,10350,10350,0
|
|
20240405,180900,469904630,10350,10350,10350,10350,0
|
|
20240405,180800,469904630,10350,10350,10350,10350,0
|
|
20240405,180700,469904630,10350,10350,10350,10350,0
|
|
20240405,180600,469904630,10350,10350,10350,10350,0
|
|
20240405,180500,469904630,10350,10350,10350,10350,0
|
|
20240405,180400,469904630,10350,10350,10350,10350,0
|
|
20240405,180300,469904630,10350,10350,10350,10350,0
|
|
20240405,180200,469904630,10350,10350,10350,10350,0
|
|
20240405,180100,469904630,10350,10350,10350,10350,0
|
|
20240405,180000,469904630,10350,10350,10350,10350,0
|
|
20240405,175900,469904630,10350,10350,10350,10350,0
|
|
20240405,175800,469904630,10350,10350,10350,10350,0
|
|
20240405,175700,469904630,10350,10350,10350,10350,0
|
|
20240405,175600,469904630,10350,10350,10350,10350,0
|
|
20240405,175500,469904630,10350,10350,10350,10350,0
|
|
20240405,175400,469904630,10350,10350,10350,10350,0
|
|
20240405,175300,469904630,10350,10350,10350,10350,0
|
|
20240405,175200,469904630,10350,10350,10350,10350,0
|
|
20240405,175100,469904630,10350,10350,10350,10350,303
|
|
20240405,175000,469904630,10350,10350,10350,10350,0
|
|
20240405,174900,469904630,10350,10350,10350,10350,0
|
|
20240405,174800,469904630,10350,10350,10350,10350,0
|
|
20240405,174700,469904630,10350,10350,10350,10350,0
|
|
20240405,174600,469904630,10350,10350,10350,10350,0
|
|
20240405,174500,469904630,10350,10350,10350,10350,0
|
|
20240405,174400,469904630,10350,10350,10350,10350,0
|
|
20240405,174300,469904630,10350,10350,10350,10350,0
|
|
20240405,174200,469904630,10350,10350,10350,10350,0
|
|
20240405,174100,469904630,10350,10350,10350,10350,0
|
|
20240405,174000,469904630,10350,10350,10350,10350,0
|
|
20240405,173900,469904630,10350,10350,10350,10350,0
|
|
20240405,173800,469904630,10350,10350,10350,10350,0
|
|
20240405,173700,469904630,10350,10350,10350,10350,0
|
|
20240405,173600,469904630,10350,10350,10350,10350,0
|
|
20240405,173500,469904630,10350,10350,10350,10350,0
|
|
20240405,173400,469904630,10350,10350,10350,10350,0
|
|
20240405,173300,469904630,10350,10350,10350,10350,0
|
|
20240405,173200,469904630,10350,10350,10350,10350,0
|
|
20240405,173100,469904630,10350,10350,10350,10350,0
|
|
20240405,173000,469904630,10350,10350,10350,10350,0
|
|
20240405,172900,469904630,10350,10350,10350,10350,0
|
|
20240405,172800,469904630,10350,10350,10350,10350,0
|
|
20240405,172700,469904630,10350,10350,10350,10350,0
|
|
20240405,172600,469904630,10350,10350,10350,10350,0
|
|
20240405,172500,469904630,10350,10350,10350,10350,0
|
|
20240405,172400,469904630,10350,10350,10350,10350,0
|
|
20240405,172300,469904630,10350,10350,10350,10350,0
|
|
20240405,172200,469904630,10350,10350,10350,10350,0
|
|
20240405,172100,469904630,10350,10350,10350,10350,303
|
|
20240405,172000,469904630,10350,10350,10350,10350,0
|
|
20240405,171900,469904630,10350,10350,10350,10350,0
|
|
20240405,171800,469904630,10350,10350,10350,10350,0
|
|
20240405,171700,469904630,10350,10350,10350,10350,0
|
|
20240405,171600,469904630,10350,10350,10350,10350,0
|
|
20240405,171500,469904630,10350,10350,10350,10350,0
|
|
20240405,171400,469904630,10350,10350,10350,10350,0
|
|
20240405,171300,469904630,10350,10350,10350,10350,0
|
|
20240405,171200,469904630,10350,10350,10350,10350,0
|
|
20240405,171100,469904630,10350,10350,10350,10350,0
|
|
20240405,171000,469904630,10350,10350,10350,10350,0
|
|
20240405,170900,469904630,10350,10350,10350,10350,0
|
|
20240405,170800,469904630,10350,10350,10350,10350,0
|
|
20240405,170700,469904630,10350,10350,10350,10350,0
|
|
20240405,170600,469904630,10350,10350,10350,10350,0
|
|
20240405,170500,469904630,10350,10350,10350,10350,0
|
|
20240405,170400,469904630,10350,10350,10350,10350,0
|
|
20240405,170300,469904630,10350,10350,10350,10350,0
|
|
20240405,170200,469904630,10350,10350,10350,10350,0
|
|
20240405,170100,469904630,10350,10350,10350,10350,0
|
|
20240405,170000,469904630,10350,10350,10350,10350,0
|
|
20240405,165900,469904630,10350,10350,10350,10350,0
|
|
20240405,165800,469904630,10350,10350,10350,10350,0
|
|
20240405,165700,469904630,10350,10350,10350,10350,0
|
|
20240405,165600,469904630,10350,10350,10350,10350,0
|
|
20240405,165500,469904630,10350,10350,10350,10350,0
|
|
20240405,165400,469904630,10350,10350,10350,10350,0
|
|
20240405,165300,469904630,10350,10350,10350,10350,0
|
|
20240405,165200,469904630,10350,10350,10350,10350,0
|
|
20240405,165100,469904630,10350,10350,10350,10350,303
|
|
20240405,165000,469904630,10350,10350,10350,10350,0
|
|
20240405,164900,469904630,10350,10350,10350,10350,0
|
|
20240405,164800,469904630,10350,10350,10350,10350,0
|
|
20240405,164700,469904630,10350,10350,10350,10350,0
|
|
20240405,164600,469904630,10350,10350,10350,10350,0
|
|
20240405,164500,469904630,10350,10350,10350,10350,0
|
|
20240405,164400,469904630,10350,10350,10350,10350,0
|
|
20240405,164300,469904630,10350,10350,10350,10350,0
|
|
20240405,164200,469904630,10350,10350,10350,10350,0
|
|
20240405,164100,469904630,10350,10350,10350,10350,0
|
|
20240405,164000,469904630,10350,10350,10350,10350,0
|
|
20240405,163900,469904630,10350,10350,10350,10350,0
|
|
20240405,163800,469904630,10350,10350,10350,10350,0
|
|
20240405,163700,469904630,10350,10350,10350,10350,0
|
|
20240405,163600,469904630,10350,10350,10350,10350,0
|
|
20240405,163500,469904630,10350,10350,10350,10350,0
|
|
20240405,163400,469904630,10350,10350,10350,10350,0
|
|
20240405,163300,469904630,10350,10350,10350,10350,0
|
|
20240405,163200,469904630,10350,10350,10350,10350,0
|
|
20240405,163100,469904630,10350,10350,10350,10350,0
|
|
20240405,163000,469904630,10350,10350,10350,10350,0
|
|
20240405,162900,469904630,10350,10350,10350,10350,0
|
|
20240405,162800,469904630,10350,10350,10350,10350,0
|
|
20240405,162700,469904630,10350,10350,10350,10350,0
|
|
20240405,162600,469904630,10350,10350,10350,10350,0
|
|
20240405,162500,469904630,10350,10350,10350,10350,0
|
|
20240405,162400,469904630,10350,10350,10350,10350,0
|
|
20240405,162300,469904630,10350,10350,10350,10350,0
|
|
20240405,162200,469904630,10350,10350,10350,10350,0
|
|
20240405,162100,469904630,10350,10350,10350,10350,303
|
|
20240405,162000,469904630,10350,10350,10350,10350,0
|
|
20240405,161900,469904630,10350,10350,10350,10350,0
|
|
20240405,161800,469904630,10350,10350,10350,10350,0
|
|
20240405,161700,469904630,10350,10350,10350,10350,0
|
|
20240405,161600,469904630,10350,10350,10350,10350,0
|
|
20240405,161500,469904630,10350,10350,10350,10350,0
|
|
20240405,161400,469904630,10350,10350,10350,10350,0
|
|
20240405,161300,469904630,10350,10350,10350,10350,0
|
|
20240405,161200,469904630,10350,10350,10350,10350,0
|
|
20240405,161100,469904630,10350,10350,10350,10350,0
|
|
20240405,161000,469904630,10350,10350,10350,10350,0
|
|
20240405,160900,469904630,10350,10350,10350,10350,0
|
|
20240405,160800,469904630,10350,10350,10350,10350,0
|
|
20240405,160700,469904630,10350,10350,10350,10350,0
|
|
20240405,160600,469904630,10350,10350,10350,10350,0
|
|
20240405,160500,469904630,10350,10350,10350,10350,0
|
|
20240405,160400,469904630,10350,10350,10350,10350,0
|
|
20240405,160300,469904630,10350,10350,10350,10350,0
|
|
20240405,160200,469904630,10350,10350,10350,10350,0
|
|
20240405,160100,469904630,10350,10350,10350,10350,0
|
|
20240405,160000,469904630,10350,10350,10350,10350,0
|
|
20240405,155900,469904630,10350,10350,10350,10350,0
|
|
20240405,155800,469904630,10350,10350,10350,10350,0
|
|
20240405,155700,469904630,10350,10350,10350,10350,0
|
|
20240405,155600,469904630,10350,10350,10350,10350,0
|
|
20240405,155500,469904630,10350,10350,10350,10350,0
|
|
20240405,155400,469904630,10350,10350,10350,10350,0
|
|
20240405,155300,469904630,10350,10350,10350,10350,0
|
|
20240405,155200,469904630,10350,10350,10350,10350,0
|
|
20240405,155100,469904630,10350,10350,10350,10350,303
|
|
20240405,155000,469904630,10350,10350,10350,10350,0
|
|
20240405,154900,469904630,10350,10350,10350,10350,0
|
|
20240405,154800,469904630,10350,10350,10350,10350,0
|
|
20240405,154700,469904630,10350,10350,10350,10350,0
|
|
20240405,154600,469904630,10350,10350,10350,10350,0
|
|
20240405,154500,469904630,10350,10350,10350,10350,0
|
|
20240405,154400,469904630,10350,10350,10350,10350,0
|
|
20240405,154300,469904630,10350,10350,10350,10350,0
|
|
20240405,154200,469904630,10350,10350,10350,10350,0
|
|
20240405,154100,469904630,10350,10350,10350,10350,0
|
|
20240405,154000,469904630,10350,10350,10350,10350,0
|
|
20240405,153900,469904630,10350,10350,10350,10350,0
|
|
20240405,153800,469904630,10350,10350,10350,10350,0
|
|
20240405,153700,469904630,10350,10350,10350,10350,0
|
|
20240405,153600,469904630,10350,10350,10350,10350,0
|
|
20240405,153500,469904630,10350,10350,10350,10350,0
|
|
20240405,153400,469904630,10350,10350,10350,10350,0
|
|
20240405,153300,469904630,10350,10350,10350,10350,0
|
|
20240405,153200,469904630,10350,10350,10350,10350,0
|
|
20240405,153100,469904630,10350,10350,10350,10350,0
|
|
20240405,153000,469904630,10350,10350,10350,10350,303
|
|
20240405,152900,466768580,10340,10340,10340,10340,0
|
|
20240405,152800,466768580,10340,10340,10340,10340,0
|
|
20240405,152700,466768580,10340,10340,10340,10340,0
|
|
20240405,152600,466768580,10340,10340,10340,10340,0
|
|
20240405,152500,466768580,10340,10340,10340,10340,0
|
|
20240405,152400,466768580,10340,10340,10340,10340,0
|
|
20240405,152300,466768580,10340,10340,10340,10340,0
|
|
20240405,152200,466768580,10340,10340,10340,10340,0
|
|
20240405,152100,466768580,10340,10340,10340,10340,0
|
|
20240405,152000,466768580,10340,10340,10340,10340,0
|
|
20240405,151900,466768580,10340,10340,10340,10340,1
|
|
20240405,151800,466758240,10310,10310,10310,10310,0
|
|
20240405,151700,466758240,10310,10310,10310,10310,0
|
|
20240405,151600,466758240,10310,10310,10310,10310,15
|
|
20240405,151500,466603590,10300,10300,10300,10300,0
|
|
20240405,151400,466603590,10300,10300,10300,10300,0
|
|
20240405,151300,466603590,10300,10300,10300,10300,0
|
|
20240405,151200,466603590,10300,10300,10300,10300,0
|
|
20240405,151100,466603590,10300,10300,10300,10300,0
|
|
20240405,151000,466603590,10300,10310,10310,10300,77
|
|
20240405,150900,465810290,10340,10340,10340,10340,10
|
|
20240405,150800,465706890,10340,10340,10340,10340,0
|
|
20240405,150700,465706890,10340,10340,10340,10340,101
|
|
20240405,150600,464662550,10340,10340,10340,10340,7
|
|
20240405,150500,464590170,10300,10300,10300,10300,0
|
|
20240405,150400,464590170,10300,10300,10300,10300,0
|
|
20240405,150300,464590170,10300,10310,10310,10300,109
|
|
20240405,150200,463467230,10310,10310,10310,10310,5
|
|
20240405,150100,463415680,10300,10310,10310,10300,1100
|
|
20240405,150000,452084590,10340,10340,10340,10340,0
|
|
20240405,145900,452084590,10340,10340,10340,10340,1
|
|
20240405,145800,452074250,10300,10330,10330,10300,1000
|
|
20240405,145700,441769070,10340,10340,10340,10340,0
|
|
20240405,145600,441769070,10340,10340,10340,10340,0
|
|
20240405,145500,441769070,10340,10340,10340,10340,5
|
|
20240405,145400,441717370,10340,10340,10340,10340,0
|
|
20240405,145300,441717370,10340,10340,10340,10340,2
|
|
20240405,145200,441696690,10330,10330,10330,10330,100
|
|
20240405,145100,440663690,10320,10320,10320,10320,0
|
|
20240405,145000,440663690,10320,10320,10320,10320,0
|
|
20240405,144900,440663690,10320,10320,10320,10320,100
|
|
20240405,144800,439631690,10330,10330,10330,10330,0
|
|
20240405,144700,439631690,10330,10330,10330,10330,200
|
|
20240405,144600,437565690,10340,10340,10340,10330,21
|
|
20240405,144500,437348560,10330,10330,10330,10330,0
|
|
20240405,144400,437348560,10330,10350,10350,10330,2
|
|
20240405,144300,437327880,10350,10350,10350,10350,0
|
|
20240405,144200,437327880,10350,10350,10350,10350,0
|
|
20240405,144100,437327880,10350,10350,10350,10350,0
|
|
20240405,144000,437327880,10350,10350,10350,10350,70
|
|
20240405,143900,436603380,10350,10350,10350,10350,10
|
|
20240405,143800,436499880,10300,10300,10300,10300,0
|
|
20240405,143700,436499880,10300,10300,10300,10300,0
|
|
20240405,143600,436499880,10300,10300,10300,10300,0
|
|
20240405,143500,436499880,10300,10330,10330,10300,5224
|
|
20240405,143400,382667800,10370,10370,10370,10370,0
|
|
20240405,143300,382667800,10370,10370,10370,10370,0
|
|
20240405,143200,382667800,10370,10370,10370,10370,1
|
|
20240405,143100,382657430,10340,10340,10340,10340,0
|
|
20240405,143000,382657430,10340,10340,10340,10340,70
|
|
20240405,142900,381933630,10330,10330,10330,10330,0
|
|
20240405,142800,381933630,10330,10330,10330,10330,0
|
|
20240405,142700,381933630,10330,10330,10330,10330,76
|
|
20240405,142600,381148550,10330,10330,10330,10330,0
|
|
20240405,142500,381148550,10330,10330,10330,10330,0
|
|
20240405,142400,381148550,10330,10330,10330,10330,0
|
|
20240405,142300,381148550,10330,10330,10330,10330,35
|
|
20240405,142200,380787000,10320,10320,10320,10320,0
|
|
20240405,142100,380787000,10320,10320,10320,10320,200
|
|
20240405,142000,378723000,10330,10330,10330,10330,20
|
|
20240405,141900,378516400,10350,10350,10350,10350,0
|
|
20240405,141800,378516400,10350,10340,10350,10340,70
|
|
20240405,141700,377792570,10330,10340,10340,10330,226
|
|
20240405,141600,375457870,10340,10340,10340,10340,0
|
|
20240405,141500,375457870,10340,10340,10340,10340,0
|
|
20240405,141400,375457870,10340,10340,10340,10340,11
|
|
20240405,141300,375344130,10340,10340,10340,10340,0
|
|
20240405,141200,375344130,10340,10340,10340,10340,1
|
|
20240405,141100,375333790,10330,10330,10330,10330,37
|
|
20240405,141000,374951580,10330,10330,10330,10330,0
|
|
20240405,140900,374951580,10330,10330,10330,10330,0
|
|
20240405,140800,374951580,10330,10330,10330,10330,0
|
|
20240405,140700,374951580,10330,10330,10330,10330,5
|
|
20240405,140600,374899930,10330,10330,10330,10330,0
|
|
20240405,140500,374899930,10330,10340,10340,10330,212
|
|
20240405,140400,372709950,10340,10340,10340,10340,0
|
|
20240405,140300,372709950,10340,10340,10340,10340,1
|
|
20240405,140200,372699610,10340,10340,10340,10340,4
|
|
20240405,140100,372658250,10340,10340,10340,10340,1
|
|
20240405,140000,372647910,10340,10340,10340,10340,1
|
|
20240405,135900,372637570,10340,10340,10340,10340,100
|
|
20240405,135800,371603570,10340,10340,10340,10340,1
|
|
20240405,135700,371593230,10340,10340,10340,10340,0
|
|
20240405,135600,371593230,10340,10340,10340,10340,0
|
|
20240405,135500,371593230,10340,10340,10340,10340,0
|
|
20240405,135400,371593230,10340,10340,10340,10340,40
|
|
20240405,135300,371179630,10320,10320,10320,10320,0
|
|
20240405,135200,371179630,10320,10320,10320,10320,0
|
|
20240405,135100,371179630,10320,10320,10320,10320,30
|
|
20240405,135000,370870030,10320,10320,10320,10320,395
|
|
20240405,134900,366793630,10310,10310,10310,10310,98
|
|
20240405,134800,365783250,10310,10300,10320,10300,65
|
|
20240405,134700,365113690,10310,10310,10310,10310,0
|
|
20240405,134600,365113690,10310,10310,10310,10310,5
|
|
20240405,134500,365062140,10310,10310,10310,10310,6
|
|
20240405,134400,365000280,10310,10310,10310,10310,0
|
|
20240405,134300,365000280,10310,10310,10310,10310,0
|
|
20240405,134200,365000280,10310,10320,10320,10310,469
|
|
20240405,134100,360163860,10320,10320,10330,10320,377
|
|
20240405,134000,356273120,10320,10320,10320,10320,0
|
|
20240405,133900,356273120,10320,10320,10320,10320,0
|
|
20240405,133800,356273120,10320,10320,10320,10320,0
|
|
20240405,133700,356273120,10320,10320,10320,10320,0
|
|
20240405,133600,356273120,10320,10320,10320,10320,0
|
|
20240405,133500,356273120,10320,10320,10320,10320,0
|
|
20240405,133400,356273120,10320,10350,10350,10320,680
|
|
20240405,133300,349235890,10350,10350,10350,10350,0
|
|
20240405,133200,349235890,10350,10350,10350,10350,0
|
|
20240405,133100,349235890,10350,10350,10350,10350,131
|
|
20240405,133000,347880040,10360,10360,10360,10360,0
|
|
20240405,132900,347880040,10360,10360,10360,10360,0
|
|
20240405,132800,347880040,10360,10360,10360,10360,21
|
|
20240405,132700,347662480,10370,10370,10370,10370,0
|
|
20240405,132600,347662480,10370,10370,10370,10370,5
|
|
20240405,132500,347610630,10370,10370,10370,10370,46
|
|
20240405,132400,347133610,10370,10370,10370,10370,0
|
|
20240405,132300,347133610,10370,10370,10370,10370,0
|
|
20240405,132200,347133610,10370,10370,10370,10370,0
|
|
20240405,132100,347133610,10370,10370,10370,10370,25
|
|
20240405,132000,346874360,10350,10350,10350,10350,500
|
|
20240405,131900,341699360,10350,10350,10350,10350,0
|
|
20240405,131800,341699360,10350,10350,10350,10350,1
|
|
20240405,131700,341689010,10370,10330,10370,10330,476
|
|
20240405,131600,336771890,10330,10330,10330,10330,6
|
|
20240405,131500,336709910,10330,10330,10330,10330,0
|
|
20240405,131400,336709910,10330,10330,10330,10330,0
|
|
20240405,131300,336709910,10330,10330,10330,10330,0
|
|
20240405,131200,336709910,10330,10330,10330,10330,3
|
|
20240405,131100,336678920,10330,10330,10330,10330,0
|
|
20240405,131000,336678920,10330,10330,10330,10330,16
|
|
20240405,130900,336513640,10330,10340,10340,10330,1000
|
|
20240405,130800,326183590,10340,10340,10340,10340,0
|
|
20240405,130700,326183590,10340,10350,10350,10340,24
|
|
20240405,130600,325935380,10350,10350,10350,10350,0
|
|
20240405,130500,325935380,10350,10350,10350,10350,0
|
|
20240405,130400,325935380,10350,10350,10350,10350,0
|
|
20240405,130300,325935380,10350,10350,10350,10350,0
|
|
20240405,130200,325935380,10350,10350,10350,10350,0
|
|
20240405,130100,325935380,10350,10350,10350,10350,15
|
|
20240405,130000,325780130,10340,10340,10340,10340,0
|
|
20240405,125900,325780130,10340,10340,10340,10340,20
|
|
20240405,125800,325573330,10340,10340,10340,10340,0
|
|
20240405,125700,325573330,10340,10340,10340,10340,38
|
|
20240405,125600,325180410,10340,10340,10340,10340,0
|
|
20240405,125500,325180410,10340,10340,10340,10340,10
|
|
20240405,125400,325077010,10340,10340,10340,10340,0
|
|
20240405,125300,325077010,10340,10340,10340,10340,1
|
|
20240405,125200,325066670,10330,10330,10330,10330,0
|
|
20240405,125100,325066670,10330,10330,10330,10330,1
|
|
20240405,125000,325056340,10330,10330,10330,10330,0
|
|
20240405,124900,325056340,10330,10330,10330,10330,0
|
|
20240405,124800,325056340,10330,10330,10330,10330,0
|
|
20240405,124700,325056340,10330,10330,10330,10330,0
|
|
20240405,124600,325056340,10330,10330,10330,10330,24
|
|
20240405,124500,324808420,10340,10350,10350,10340,16
|
|
20240405,124400,324642970,10360,10360,10360,10360,5
|
|
20240405,124300,324591170,10360,10360,10360,10360,4
|
|
20240405,124200,324549730,10360,10360,10360,10360,289
|
|
20240405,124100,321555690,10360,10360,10360,10360,0
|
|
20240405,124000,321555690,10360,10360,10360,10360,10
|
|
20240405,123900,321452090,10350,10350,10350,10350,37
|
|
20240405,123800,321069140,10350,10350,10350,10350,2
|
|
20240405,123700,321048440,10350,10350,10350,10350,0
|
|
20240405,123600,321048440,10350,10350,10350,10350,30
|
|
20240405,123500,320737940,10350,10350,10350,10350,75
|
|
20240405,123400,319961690,10350,10350,10350,10350,0
|
|
20240405,123300,319961690,10350,10350,10350,10350,0
|
|
20240405,123200,319961690,10350,10350,10350,10350,20
|
|
20240405,123100,319754690,10350,10350,10350,10350,0
|
|
20240405,123000,319754690,10350,10350,10350,10350,11
|
|
20240405,122900,319640840,10350,10350,10350,10350,0
|
|
20240405,122800,319640840,10350,10350,10350,10350,1
|
|
20240405,122700,319630490,10320,10320,10320,10320,0
|
|
20240405,122600,319630490,10320,10320,10320,10320,11
|
|
20240405,122500,319516970,10310,10310,10310,10310,0
|
|
20240405,122400,319516970,10310,10310,10310,10310,0
|
|
20240405,122300,319516970,10310,10310,10310,10310,0
|
|
20240405,122200,319516970,10310,10310,10310,10310,0
|
|
20240405,122100,319516970,10310,10310,10310,10310,0
|
|
20240405,122000,319516970,10310,10310,10310,10310,0
|
|
20240405,121900,319516970,10310,10310,10310,10310,0
|
|
20240405,121800,319516970,10310,10310,10310,10310,0
|
|
20240405,121700,319516970,10310,10310,10310,10310,0
|
|
20240405,121600,319516970,10310,10310,10310,10310,4
|
|
20240405,121500,319475730,10320,10320,10320,10320,0
|
|
20240405,121400,319475730,10320,10320,10320,10320,9
|
|
20240405,121300,319382850,10320,10320,10320,10320,0
|
|
20240405,121200,319382850,10320,10320,10320,10320,0
|
|
20240405,121100,319382850,10320,10320,10320,10320,0
|
|
20240405,121000,319382850,10320,10320,10320,10320,0
|
|
20240405,120900,319382850,10320,10320,10320,10320,0
|
|
20240405,120800,319382850,10320,10320,10320,10320,9
|
|
20240405,120700,319289970,10320,10320,10320,10320,0
|
|
20240405,120600,319289970,10320,10320,10320,10300,229
|
|
20240405,120500,316928710,10300,10300,10300,10300,0
|
|
20240405,120400,316928710,10300,10300,10300,10300,0
|
|
20240405,120300,316928710,10300,10300,10300,10300,49
|
|
20240405,120200,316424010,10300,10310,10310,10300,41
|
|
20240405,120100,316001670,10310,10310,10310,10310,2
|
|
20240405,120000,315981050,10320,10320,10320,10320,50
|
|
20240405,115900,315465050,10320,10320,10320,10320,0
|
|
20240405,115800,315465050,10320,10310,10320,10310,2
|
|
20240405,115700,315444420,10300,10300,10300,10300,0
|
|
20240405,115600,315444420,10300,10300,10300,10300,24
|
|
20240405,115500,315197220,10300,10300,10300,10300,0
|
|
20240405,115400,315197220,10300,10300,10300,10300,0
|
|
20240405,115300,315197220,10300,10300,10300,10300,0
|
|
20240405,115200,315197220,10300,10300,10300,10300,0
|
|
20240405,115100,315197220,10300,10300,10300,10300,0
|
|
20240405,115000,315197220,10300,10300,10300,10300,0
|
|
20240405,114900,315197220,10300,10300,10300,10300,0
|
|
20240405,114800,315197220,10300,10300,10300,10300,20
|
|
20240405,114700,314991220,10300,10300,10300,10300,0
|
|
20240405,114600,314991220,10300,10300,10300,10300,5
|
|
20240405,114500,314939720,10290,10290,10290,10290,0
|
|
20240405,114400,314939720,10290,10300,10300,10290,65
|
|
20240405,114300,314270580,10290,10290,10290,10290,104
|
|
20240405,114200,313200420,10290,10290,10290,10290,9
|
|
20240405,114100,313107810,10290,10290,10290,10290,10
|
|
20240405,114000,313004910,10270,10270,10270,10270,0
|
|
20240405,113900,313004910,10270,10270,10270,10270,0
|
|
20240405,113800,313004910,10270,10270,10270,10270,0
|
|
20240405,113700,313004910,10270,10270,10270,10270,21
|
|
20240405,113600,312789240,10270,10270,10270,10270,0
|
|
20240405,113500,312789240,10270,10270,10270,10270,0
|
|
20240405,113400,312789240,10270,10270,10270,10270,0
|
|
20240405,113300,312789240,10270,10270,10270,10270,0
|
|
20240405,113200,312789240,10270,10270,10270,10270,150
|
|
20240405,113100,311248740,10270,10280,10280,10270,70
|
|
20240405,113000,310529740,10280,10300,10300,10280,11
|
|
20240405,112900,310416500,10270,10270,10270,10270,69
|
|
20240405,112800,309707870,10270,10270,10270,10270,10
|
|
20240405,112700,309605170,10270,10270,10270,10270,11
|
|
20240405,112600,309492200,10240,10240,10240,10240,0
|
|
20240405,112500,309492200,10240,10240,10240,10240,0
|
|
20240405,112400,309492200,10240,10240,10240,10240,0
|
|
20240405,112300,309492200,10240,10240,10240,10240,0
|
|
20240405,112200,309492200,10240,10240,10240,10240,0
|
|
20240405,112100,309492200,10240,10260,10270,10240,52
|
|
20240405,112000,308959440,10270,10270,10270,10270,0
|
|
20240405,111900,308959440,10270,10270,10270,10270,0
|
|
20240405,111800,308959440,10270,10270,10270,10270,0
|
|
20240405,111700,308959440,10270,10270,10270,10270,0
|
|
20240405,111600,308959440,10270,10290,10290,10260,51
|
|
20240405,111500,308434850,10310,10310,10310,10310,2
|
|
20240405,111400,308414230,10310,10290,10310,10290,184
|
|
20240405,111300,306520770,10280,10290,10290,10280,15
|
|
20240405,111200,306366520,10290,10290,10290,10290,0
|
|
20240405,111100,306366520,10290,10260,10290,10260,110
|
|
20240405,111000,305237230,10240,10240,10240,10240,0
|
|
20240405,110900,305237230,10240,10220,10240,10220,1725
|
|
20240405,110800,287576030,10210,10230,10230,10210,163
|
|
20240405,110700,285911310,10230,10230,10230,10230,2
|
|
20240405,110600,285890850,10230,10240,10240,10230,19
|
|
20240405,110500,285696450,10190,10190,10190,10190,0
|
|
20240405,110400,285696450,10190,10200,10200,10140,1518
|
|
20240405,110300,270279250,10200,10280,10280,10200,2570
|
|
20240405,110200,244015720,10290,10340,10340,10290,2126
|
|
20240405,110100,222092960,10360,10360,10360,10360,0
|
|
20240405,110000,222092960,10360,10360,10360,10360,12
|
|
20240405,105900,221968640,10370,10370,10370,10350,21
|
|
20240405,105800,221751070,10370,10370,10370,10370,5
|
|
20240405,105700,221699220,10370,10370,10380,10370,12
|
|
20240405,105600,221574760,10330,10330,10330,10330,0
|
|
20240405,105500,221574760,10330,10330,10330,10330,0
|
|
20240405,105400,221574760,10330,10330,10330,10330,0
|
|
20240405,105300,221574760,10330,10330,10330,10330,0
|
|
20240405,105200,221574760,10330,10330,10330,10330,50
|
|
20240405,105100,221058260,10350,10360,10360,10350,51
|
|
20240405,105000,220530400,10380,10380,10380,10380,0
|
|
20240405,104900,220530400,10380,10380,10380,10380,0
|
|
20240405,104800,220530400,10380,10380,10380,10380,78
|
|
20240405,104700,219720760,10390,10390,10390,10390,0
|
|
20240405,104600,219720760,10390,10390,10400,10390,250
|
|
20240405,104500,217122810,10310,10310,10310,10310,0
|
|
20240405,104400,217122810,10310,10310,10310,10310,0
|
|
20240405,104300,217122810,10310,10320,10320,10310,10
|
|
20240405,104200,217019700,10310,10350,10350,10310,720
|
|
20240405,104100,209589600,10360,10360,10360,10360,1
|
|
20240405,104000,209579240,10350,10370,10370,10350,405
|
|
20240405,103900,205387120,10370,10380,10380,10370,129
|
|
20240405,103800,204049340,10400,10400,10400,10390,68
|
|
20240405,103700,203342520,10400,10410,10410,10400,10
|
|
20240405,103600,203238470,10400,10410,10410,10400,36
|
|
20240405,103500,202863760,10410,10470,10480,10000,3781
|
|
20240405,103400,163880010,10470,10470,10470,10470,0
|
|
20240405,103300,163880010,10470,10470,10470,10470,1
|
|
20240405,103200,163869540,10470,10470,10470,10470,1
|
|
20240405,103100,163859070,10470,10500,10500,10470,2008
|
|
20240405,103000,142800110,10500,10500,10500,10500,0
|
|
20240405,102900,142800110,10500,10500,10500,10500,583
|
|
20240405,102800,136678610,10510,10510,10510,10510,0
|
|
20240405,102700,136678610,10510,10510,10510,10510,5
|
|
20240405,102600,136626060,10510,10530,10530,10510,1592
|
|
20240405,102500,119882440,10530,10530,10530,10530,0
|
|
20240405,102400,119882440,10530,10530,10530,10530,15
|
|
20240405,102300,119724490,10530,10530,10530,10530,0
|
|
20240405,102200,119724490,10530,10530,10530,10530,0
|
|
20240405,102100,119724490,10530,10530,10530,10530,48
|
|
20240405,102000,119219050,10530,10530,10530,10530,0
|
|
20240405,101900,119219050,10530,10530,10530,10530,137
|
|
20240405,101800,117776440,10520,10520,10520,10520,0
|
|
20240405,101700,117776440,10520,10520,10520,10520,0
|
|
20240405,101600,117776440,10520,10520,10520,10520,0
|
|
20240405,101500,117776440,10520,10540,10540,10520,310
|
|
20240405,101400,114515040,10520,10520,10520,10520,0
|
|
20240405,101300,114515040,10520,10520,10520,10520,140
|
|
20240405,101200,113042240,10520,10520,10520,10520,0
|
|
20240405,101100,113042240,10520,10520,10520,10520,0
|
|
20240405,101000,113042240,10520,10520,10520,10520,0
|
|
20240405,100900,113042240,10520,10520,10520,10520,1
|
|
20240405,100800,113031720,10530,10530,10530,10530,4
|
|
20240405,100700,112989600,10540,10540,10540,10540,0
|
|
20240405,100600,112989600,10540,10510,10540,10510,2
|
|
20240405,100500,112968550,10510,10520,10520,10510,44
|
|
20240405,100400,112506010,10510,10510,10510,10510,0
|
|
20240405,100300,112506010,10510,10510,10510,10510,32
|
|
20240405,100200,112169690,10500,10500,10500,10500,0
|
|
20240405,100100,112169690,10500,10530,10530,10500,300
|
|
20240405,100000,109016760,10540,10540,10540,10540,1
|
|
20240405,095900,109006220,10540,10540,10540,10540,0
|
|
20240405,095800,109006220,10540,10540,10540,10540,4
|
|
20240405,095700,108964060,10530,10540,10540,10530,8
|
|
20240405,095600,108879770,10530,10530,10530,10530,16
|
|
20240405,095500,108711290,10540,10540,10540,10540,1
|
|
20240405,095400,108700750,10540,10540,10540,10540,2
|
|
20240405,095300,108679670,10540,10540,10540,10540,6
|
|
20240405,095200,108616430,10540,10540,10540,10540,3
|
|
20240405,095100,108584810,10540,10540,10540,10540,1
|
|
20240405,095000,108574270,10550,10550,10550,10550,1
|
|
20240405,094900,108563720,10550,10550,10550,10550,0
|
|
20240405,094800,108563720,10550,10550,10550,10550,0
|
|
20240405,094700,108563720,10550,10550,10550,10550,0
|
|
20240405,094600,108563720,10550,10550,10550,10550,0
|
|
20240405,094500,108563720,10550,10550,10550,10550,200
|
|
20240405,094400,106453720,10550,10550,10550,10550,6
|
|
20240405,094300,106390420,10510,10510,10510,10510,0
|
|
20240405,094200,106390420,10510,10510,10510,10510,0
|
|
20240405,094100,106390420,10510,10510,10510,10510,0
|
|
20240405,094000,106390420,10510,10570,10570,10510,4130
|
|
20240405,093900,62935660,10610,10610,10610,10610,1
|
|
20240405,093800,62925050,10610,10610,10610,10610,3
|
|
20240405,093700,62893220,10610,10610,10610,10610,6
|
|
20240405,093600,62829560,10610,10610,10610,10610,6
|
|
20240405,093500,62765900,10610,10610,10610,10610,10
|
|
20240405,093400,62659800,10620,10620,10620,10620,15
|
|
20240405,093300,62500500,10620,10620,10620,10620,0
|
|
20240405,093200,62500500,10620,10620,10620,10620,0
|
|
20240405,093100,62500500,10620,10620,10620,10620,1
|
|
20240405,093000,62489880,10570,10570,10570,10570,0
|
|
20240405,092900,62489880,10570,10570,10570,10570,0
|
|
20240405,092800,62489880,10570,10570,10570,10570,2
|
|
20240405,092700,62468740,10570,10570,10570,10570,0
|
|
20240405,092600,62468740,10570,10570,10570,10570,14
|
|
20240405,092500,62320760,10620,10620,10620,10620,1
|
|
20240405,092400,62310140,10570,10570,10570,10570,40
|
|
20240405,092300,61887340,10560,10560,10560,10560,0
|
|
20240405,092200,61887340,10560,10560,10560,10560,0
|
|
20240405,092100,61887340,10560,10560,10560,10560,0
|
|
20240405,092000,61887340,10560,10560,10560,10560,0
|
|
20240405,091900,61887340,10560,10560,10560,10560,30
|
|
20240405,091800,61570540,10530,10530,10530,10530,0
|
|
20240405,091700,61570540,10530,10570,10570,10530,2
|
|
20240405,091600,61549440,10550,10550,10550,10550,96
|
|
20240405,091500,60536640,10550,10540,10550,10500,1600
|
|
20240405,091400,43703800,10540,10540,10540,10540,0
|
|
20240405,091300,43703800,10540,10540,10540,10540,19
|
|
20240405,091200,43503540,10540,10540,10540,10540,46
|
|
20240405,091100,43018700,10540,10540,10540,10540,50
|
|
20240405,091000,42491700,10530,10540,10560,10530,361
|
|
20240405,090900,38685430,10540,10540,10540,10540,130
|
|
20240405,090800,37315230,10550,10560,10560,10550,16
|
|
20240405,090700,37146310,10600,10600,10600,10600,0
|
|
20240405,090600,37146310,10600,10600,10600,10600,17
|
|
20240405,090500,36966110,10600,10600,10600,10600,0
|
|
20240405,090400,36966110,10600,10600,10600,10600,0
|
|
20240405,090300,36966110,10600,10600,10600,10600,1
|
|
20240405,090200,36955510,10640,10650,10650,10500,793
|
|
20240405,090100,28574650,10700,10700,10700,10700,0
|
|
20240405,090000,28574650,10700,10700,10750,10700,1678
|