656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,195300,270148140,9810,9810,9810,9810,540
|
|
20240415,195200,270148140,9810,9810,9810,9810,0
|
|
20240415,195100,270148140,9810,9810,9810,9810,0
|
|
20240415,195000,270148140,9810,9810,9810,9810,0
|
|
20240415,194900,270148140,9810,9810,9810,9810,0
|
|
20240415,194800,270148140,9810,9810,9810,9810,0
|
|
20240415,194700,270148140,9810,9810,9810,9810,0
|
|
20240415,194600,270148140,9810,9810,9810,9810,0
|
|
20240415,194500,270148140,9810,9810,9810,9810,0
|
|
20240415,194400,270148140,9810,9810,9810,9810,0
|
|
20240415,194300,270148140,9810,9810,9810,9810,0
|
|
20240415,194200,270148140,9810,9810,9810,9810,0
|
|
20240415,194100,270148140,9810,9810,9810,9810,0
|
|
20240415,194000,270148140,9810,9810,9810,9810,0
|
|
20240415,193900,270148140,9810,9810,9810,9810,0
|
|
20240415,193800,270148140,9810,9810,9810,9810,0
|
|
20240415,193700,270148140,9810,9810,9810,9810,0
|
|
20240415,193600,270148140,9810,9810,9810,9810,0
|
|
20240415,193500,270148140,9810,9810,9810,9810,0
|
|
20240415,193400,270148140,9810,9810,9810,9810,0
|
|
20240415,193300,270148140,9810,9810,9810,9810,0
|
|
20240415,193200,270148140,9810,9810,9810,9810,0
|
|
20240415,193100,270148140,9810,9810,9810,9810,0
|
|
20240415,193000,270148140,9810,9810,9810,9810,0
|
|
20240415,192900,270148140,9810,9810,9810,9810,0
|
|
20240415,192800,270148140,9810,9810,9810,9810,0
|
|
20240415,192700,270148140,9810,9810,9810,9810,0
|
|
20240415,192600,270148140,9810,9810,9810,9810,0
|
|
20240415,192500,270148140,9810,9810,9810,9810,0
|
|
20240415,192400,270148140,9810,9810,9810,9810,0
|
|
20240415,192300,270148140,9810,9810,9810,9810,540
|
|
20240415,192200,270148140,9810,9810,9810,9810,0
|
|
20240415,192100,270148140,9810,9810,9810,9810,0
|
|
20240415,192000,270148140,9810,9810,9810,9810,0
|
|
20240415,191900,270148140,9810,9810,9810,9810,0
|
|
20240415,191800,270148140,9810,9810,9810,9810,0
|
|
20240415,191700,270148140,9810,9810,9810,9810,0
|
|
20240415,191600,270148140,9810,9810,9810,9810,0
|
|
20240415,191500,270148140,9810,9810,9810,9810,0
|
|
20240415,191400,270148140,9810,9810,9810,9810,0
|
|
20240415,191300,270148140,9810,9810,9810,9810,0
|
|
20240415,191200,270148140,9810,9810,9810,9810,0
|
|
20240415,191100,270148140,9810,9810,9810,9810,0
|
|
20240415,191000,270148140,9810,9810,9810,9810,0
|
|
20240415,190900,270148140,9810,9810,9810,9810,0
|
|
20240415,190800,270148140,9810,9810,9810,9810,0
|
|
20240415,190700,270148140,9810,9810,9810,9810,0
|
|
20240415,190600,270148140,9810,9810,9810,9810,0
|
|
20240415,190500,270148140,9810,9810,9810,9810,0
|
|
20240415,190400,270148140,9810,9810,9810,9810,0
|
|
20240415,190300,270148140,9810,9810,9810,9810,0
|
|
20240415,190200,270148140,9810,9810,9810,9810,0
|
|
20240415,190100,270148140,9810,9810,9810,9810,0
|
|
20240415,190000,270148140,9810,9810,9810,9810,0
|
|
20240415,185900,270148140,9810,9810,9810,9810,0
|
|
20240415,185800,270148140,9810,9810,9810,9810,0
|
|
20240415,185700,270148140,9810,9810,9810,9810,0
|
|
20240415,185600,270148140,9810,9810,9810,9810,0
|
|
20240415,185500,270148140,9810,9810,9810,9810,0
|
|
20240415,185400,270148140,9810,9810,9810,9810,0
|
|
20240415,185300,270148140,9810,9810,9810,9810,540
|
|
20240415,185200,270148140,9810,9810,9810,9810,0
|
|
20240415,185100,270148140,9810,9810,9810,9810,0
|
|
20240415,185000,270148140,9810,9810,9810,9810,0
|
|
20240415,184900,270148140,9810,9810,9810,9810,0
|
|
20240415,184800,270148140,9810,9810,9810,9810,0
|
|
20240415,184700,270148140,9810,9810,9810,9810,0
|
|
20240415,184600,270148140,9810,9810,9810,9810,0
|
|
20240415,184500,270148140,9810,9810,9810,9810,0
|
|
20240415,184400,270148140,9810,9810,9810,9810,0
|
|
20240415,184300,270148140,9810,9810,9810,9810,0
|
|
20240415,184200,270148140,9810,9810,9810,9810,0
|
|
20240415,184100,270148140,9810,9810,9810,9810,0
|
|
20240415,184000,270148140,9810,9810,9810,9810,0
|
|
20240415,183900,270148140,9810,9810,9810,9810,0
|
|
20240415,183800,270148140,9810,9810,9810,9810,0
|
|
20240415,183700,270148140,9810,9810,9810,9810,0
|
|
20240415,183600,270148140,9810,9810,9810,9810,0
|
|
20240415,183500,270148140,9810,9810,9810,9810,0
|
|
20240415,183400,270148140,9810,9810,9810,9810,0
|
|
20240415,183300,270148140,9810,9810,9810,9810,0
|
|
20240415,183200,270148140,9810,9810,9810,9810,0
|
|
20240415,183100,270148140,9810,9810,9810,9810,0
|
|
20240415,183000,270148140,9810,9810,9810,9810,0
|
|
20240415,182900,270148140,9810,9810,9810,9810,0
|
|
20240415,182800,270148140,9810,9810,9810,9810,0
|
|
20240415,182700,270148140,9810,9810,9810,9810,0
|
|
20240415,182600,270148140,9810,9810,9810,9810,0
|
|
20240415,182500,270148140,9810,9810,9810,9810,0
|
|
20240415,182400,270148140,9810,9810,9810,9810,0
|
|
20240415,182300,270148140,9810,9810,9810,9810,540
|
|
20240415,182200,270148140,9810,9810,9810,9810,0
|
|
20240415,182100,270148140,9810,9810,9810,9810,0
|
|
20240415,182000,270148140,9810,9810,9810,9810,0
|
|
20240415,181900,270148140,9810,9810,9810,9810,0
|
|
20240415,181800,270148140,9810,9810,9810,9810,0
|
|
20240415,181700,270148140,9810,9810,9810,9810,0
|
|
20240415,181600,270148140,9810,9810,9810,9810,0
|
|
20240415,181500,270148140,9810,9810,9810,9810,0
|
|
20240415,181400,270148140,9810,9810,9810,9810,0
|
|
20240415,181300,270148140,9810,9810,9810,9810,0
|
|
20240415,181200,270148140,9810,9810,9810,9810,0
|
|
20240415,181100,270148140,9810,9810,9810,9810,0
|
|
20240415,181000,270148140,9810,9810,9810,9810,0
|
|
20240415,180900,270148140,9810,9810,9810,9810,0
|
|
20240415,180800,270148140,9810,9810,9810,9810,0
|
|
20240415,180700,270148140,9810,9810,9810,9810,0
|
|
20240415,180600,270148140,9810,9810,9810,9810,0
|
|
20240415,180500,270148140,9810,9810,9810,9810,0
|
|
20240415,180400,270148140,9810,9810,9810,9810,0
|
|
20240415,180300,270148140,9810,9810,9810,9810,0
|
|
20240415,180200,270148140,9810,9810,9810,9810,0
|
|
20240415,180100,270148140,9810,9810,9810,9810,0
|
|
20240415,180000,270148140,9810,9810,9810,9810,0
|
|
20240415,175900,270148140,9810,9810,9810,9810,0
|
|
20240415,175800,270148140,9810,9810,9810,9810,0
|
|
20240415,175700,270148140,9810,9810,9810,9810,0
|
|
20240415,175600,270148140,9810,9810,9810,9810,0
|
|
20240415,175500,270148140,9810,9810,9810,9810,0
|
|
20240415,175400,270148140,9810,9810,9810,9810,0
|
|
20240415,175300,270148140,9810,9810,9810,9810,540
|
|
20240415,175200,270148140,9810,9810,9810,9810,0
|
|
20240415,175100,270148140,9810,9810,9810,9810,0
|
|
20240415,175000,270148140,9810,9810,9810,9810,0
|
|
20240415,174900,270148140,9810,9810,9810,9810,0
|
|
20240415,174800,270148140,9810,9810,9810,9810,0
|
|
20240415,174700,270148140,9810,9810,9810,9810,0
|
|
20240415,174600,270148140,9810,9810,9810,9810,0
|
|
20240415,174500,270148140,9810,9810,9810,9810,0
|
|
20240415,174400,270148140,9810,9810,9810,9810,0
|
|
20240415,174300,270148140,9810,9810,9810,9810,0
|
|
20240415,174200,270148140,9810,9810,9810,9810,0
|
|
20240415,174100,270148140,9810,9810,9810,9810,0
|
|
20240415,174000,270148140,9810,9810,9810,9810,0
|
|
20240415,173900,270148140,9810,9810,9810,9810,0
|
|
20240415,173800,270148140,9810,9810,9810,9810,0
|
|
20240415,173700,270148140,9810,9810,9810,9810,0
|
|
20240415,173600,270148140,9810,9810,9810,9810,0
|
|
20240415,173500,270148140,9810,9810,9810,9810,0
|
|
20240415,173400,270148140,9810,9810,9810,9810,0
|
|
20240415,173300,270148140,9810,9810,9810,9810,0
|
|
20240415,173200,270148140,9810,9810,9810,9810,0
|
|
20240415,173100,270148140,9810,9810,9810,9810,0
|
|
20240415,173000,270148140,9810,9810,9810,9810,0
|
|
20240415,172900,270148140,9810,9810,9810,9810,0
|
|
20240415,172800,270148140,9810,9810,9810,9810,0
|
|
20240415,172700,270148140,9810,9810,9810,9810,0
|
|
20240415,172600,270148140,9810,9810,9810,9810,0
|
|
20240415,172500,270148140,9810,9810,9810,9810,0
|
|
20240415,172400,270148140,9810,9810,9810,9810,0
|
|
20240415,172300,270148140,9810,9810,9810,9810,540
|
|
20240415,172200,270148140,9810,9810,9810,9810,0
|
|
20240415,172100,270148140,9810,9810,9810,9810,0
|
|
20240415,172000,270148140,9810,9810,9810,9810,0
|
|
20240415,171900,270148140,9810,9810,9810,9810,0
|
|
20240415,171800,270148140,9810,9810,9810,9810,0
|
|
20240415,171700,270148140,9810,9810,9810,9810,0
|
|
20240415,171600,270148140,9810,9810,9810,9810,0
|
|
20240415,171500,270148140,9810,9810,9810,9810,0
|
|
20240415,171400,270148140,9810,9810,9810,9810,0
|
|
20240415,171300,270148140,9810,9810,9810,9810,0
|
|
20240415,171200,270148140,9810,9810,9810,9810,0
|
|
20240415,171100,270148140,9810,9810,9810,9810,0
|
|
20240415,171000,270148140,9810,9810,9810,9810,0
|
|
20240415,170900,270148140,9810,9810,9810,9810,0
|
|
20240415,170800,270148140,9810,9810,9810,9810,0
|
|
20240415,170700,270148140,9810,9810,9810,9810,0
|
|
20240415,170600,270148140,9810,9810,9810,9810,0
|
|
20240415,170500,270148140,9810,9810,9810,9810,0
|
|
20240415,170400,270148140,9810,9810,9810,9810,0
|
|
20240415,170300,270148140,9810,9810,9810,9810,0
|
|
20240415,170200,270148140,9810,9810,9810,9810,0
|
|
20240415,170100,270148140,9810,9810,9810,9810,0
|
|
20240415,170000,270148140,9810,9810,9810,9810,0
|
|
20240415,165900,270148140,9810,9810,9810,9810,0
|
|
20240415,165800,270148140,9810,9810,9810,9810,0
|
|
20240415,165700,270148140,9810,9810,9810,9810,0
|
|
20240415,165600,270148140,9810,9810,9810,9810,0
|
|
20240415,165500,270148140,9810,9810,9810,9810,0
|
|
20240415,165400,270148140,9810,9810,9810,9810,0
|
|
20240415,165300,270148140,9810,9810,9810,9810,540
|
|
20240415,165200,270148140,9810,9810,9810,9810,0
|
|
20240415,165100,270148140,9810,9810,9810,9810,0
|
|
20240415,165000,270148140,9810,9810,9810,9810,0
|
|
20240415,164900,270148140,9810,9810,9810,9810,0
|
|
20240415,164800,270148140,9810,9810,9810,9810,0
|
|
20240415,164700,270148140,9810,9810,9810,9810,0
|
|
20240415,164600,270148140,9810,9810,9810,9810,0
|
|
20240415,164500,270148140,9810,9810,9810,9810,0
|
|
20240415,164400,270148140,9810,9810,9810,9810,0
|
|
20240415,164300,270148140,9810,9810,9810,9810,0
|
|
20240415,164200,270148140,9810,9810,9810,9810,0
|
|
20240415,164100,270148140,9810,9810,9810,9810,0
|
|
20240415,164000,270148140,9810,9810,9810,9810,0
|
|
20240415,163900,270148140,9810,9810,9810,9810,0
|
|
20240415,163800,270148140,9810,9810,9810,9810,0
|
|
20240415,163700,270148140,9810,9810,9810,9810,0
|
|
20240415,163600,270148140,9810,9810,9810,9810,0
|
|
20240415,163500,270148140,9810,9810,9810,9810,0
|
|
20240415,163400,270148140,9810,9810,9810,9810,0
|
|
20240415,163300,270148140,9810,9810,9810,9810,0
|
|
20240415,163200,270148140,9810,9810,9810,9810,0
|
|
20240415,163100,270148140,9810,9810,9810,9810,0
|
|
20240415,163000,270148140,9810,9810,9810,9810,0
|
|
20240415,162900,270148140,9810,9810,9810,9810,0
|
|
20240415,162800,270148140,9810,9810,9810,9810,0
|
|
20240415,162700,270148140,9810,9810,9810,9810,0
|
|
20240415,162600,270148140,9810,9810,9810,9810,0
|
|
20240415,162500,270148140,9810,9810,9810,9810,0
|
|
20240415,162400,270148140,9810,9810,9810,9810,0
|
|
20240415,162300,270148140,9810,9810,9810,9810,540
|
|
20240415,162200,270148140,9810,9810,9810,9810,0
|
|
20240415,162100,270148140,9810,9810,9810,9810,0
|
|
20240415,162000,270148140,9810,9810,9810,9810,0
|
|
20240415,161900,270148140,9810,9810,9810,9810,0
|
|
20240415,161800,270148140,9810,9810,9810,9810,0
|
|
20240415,161700,270148140,9810,9810,9810,9810,0
|
|
20240415,161600,270148140,9810,9810,9810,9810,0
|
|
20240415,161500,270148140,9810,9810,9810,9810,0
|
|
20240415,161400,270148140,9810,9810,9810,9810,0
|
|
20240415,161300,270148140,9810,9810,9810,9810,0
|
|
20240415,161200,270148140,9810,9810,9810,9810,0
|
|
20240415,161100,270148140,9810,9810,9810,9810,0
|
|
20240415,161000,270148140,9810,9810,9810,9810,0
|
|
20240415,160900,270148140,9810,9810,9810,9810,0
|
|
20240415,160800,270148140,9810,9810,9810,9810,0
|
|
20240415,160700,270148140,9810,9810,9810,9810,0
|
|
20240415,160600,270148140,9810,9810,9810,9810,0
|
|
20240415,160500,270148140,9810,9810,9810,9810,0
|
|
20240415,160400,270148140,9810,9810,9810,9810,0
|
|
20240415,160300,270148140,9810,9810,9810,9810,0
|
|
20240415,160200,270148140,9810,9810,9810,9810,0
|
|
20240415,160100,270148140,9810,9810,9810,9810,0
|
|
20240415,160000,270148140,9810,9810,9810,9810,0
|
|
20240415,155900,270148140,9810,9810,9810,9810,0
|
|
20240415,155800,270148140,9810,9810,9810,9810,0
|
|
20240415,155700,270148140,9810,9810,9810,9810,0
|
|
20240415,155600,270148140,9810,9810,9810,9810,0
|
|
20240415,155500,270148140,9810,9810,9810,9810,0
|
|
20240415,155400,270148140,9810,9810,9810,9810,0
|
|
20240415,155300,270148140,9810,9810,9810,9810,540
|
|
20240415,155200,270148140,9810,9810,9810,9810,0
|
|
20240415,155100,270148140,9810,9810,9810,9810,0
|
|
20240415,155000,270148140,9810,9810,9810,9810,0
|
|
20240415,154900,270148140,9810,9810,9810,9810,0
|
|
20240415,154800,270148140,9810,9810,9810,9810,0
|
|
20240415,154700,270148140,9810,9810,9810,9810,0
|
|
20240415,154600,270148140,9810,9810,9810,9810,0
|
|
20240415,154500,270148140,9810,9810,9810,9810,0
|
|
20240415,154400,270148140,9810,9810,9810,9810,0
|
|
20240415,154300,270148140,9810,9810,9810,9810,0
|
|
20240415,154200,270148140,9810,9810,9810,9810,0
|
|
20240415,154100,270148140,9810,9810,9810,9810,0
|
|
20240415,154000,270148140,9810,9810,9810,9810,0
|
|
20240415,153900,270148140,9810,9810,9810,9810,0
|
|
20240415,153800,270148140,9810,9810,9810,9810,0
|
|
20240415,153700,270148140,9810,9810,9810,9810,0
|
|
20240415,153600,270148140,9810,9810,9810,9810,0
|
|
20240415,153500,270148140,9810,9810,9810,9810,0
|
|
20240415,153400,270148140,9810,9810,9810,9810,0
|
|
20240415,153300,270148140,9810,9810,9810,9810,0
|
|
20240415,153200,270148140,9810,9810,9810,9810,0
|
|
20240415,153100,270148140,9810,9810,9810,9810,0
|
|
20240415,153000,270148140,9810,9810,9810,9810,540
|
|
20240415,152900,264850740,9760,9760,9760,9760,0
|
|
20240415,152800,264850740,9760,9760,9760,9760,0
|
|
20240415,152700,264850740,9760,9760,9760,9760,0
|
|
20240415,152600,264850740,9760,9760,9760,9760,0
|
|
20240415,152500,264850740,9760,9760,9760,9760,0
|
|
20240415,152400,264850740,9760,9760,9760,9760,0
|
|
20240415,152300,264850740,9760,9760,9760,9760,0
|
|
20240415,152200,264850740,9760,9760,9760,9760,0
|
|
20240415,152100,264850740,9760,9760,9760,9760,0
|
|
20240415,152000,264850740,9760,9760,9760,9760,0
|
|
20240415,151900,264850740,9760,9760,9760,9760,14
|
|
20240415,151800,264714100,9760,9760,9760,9760,14
|
|
20240415,151700,264577460,9760,9760,9760,9760,0
|
|
20240415,151600,264577460,9760,9760,9760,9760,0
|
|
20240415,151500,264577460,9760,9760,9760,9760,10
|
|
20240415,151400,264479860,9730,9730,9730,9730,0
|
|
20240415,151300,264479860,9730,9730,9730,9730,0
|
|
20240415,151200,264479860,9730,9730,9730,9730,0
|
|
20240415,151100,264479860,9730,9730,9730,9730,2
|
|
20240415,151000,264460400,9730,9730,9730,9730,49
|
|
20240415,150900,263983630,9730,9730,9730,9730,0
|
|
20240415,150800,263983630,9730,9720,9730,9720,11
|
|
20240415,150700,263876620,9710,9710,9720,9710,80
|
|
20240415,150600,263099250,9710,9710,9710,9710,1
|
|
20240415,150500,263089540,9700,9700,9700,9700,0
|
|
20240415,150400,263089540,9700,9700,9700,9700,302
|
|
20240415,150300,260160140,9700,9700,9700,9700,10
|
|
20240415,150200,260063140,9700,9700,9700,9700,111
|
|
20240415,150100,258986440,9700,9700,9700,9700,0
|
|
20240415,150000,258986440,9700,9700,9700,9700,0
|
|
20240415,145900,258986440,9700,9700,9700,9700,0
|
|
20240415,145800,258986440,9700,9720,9720,9700,157
|
|
20240415,145700,257460610,9720,9720,9720,9720,5
|
|
20240415,145600,257412010,9720,9720,9720,9720,0
|
|
20240415,145500,257412010,9720,9700,9720,9700,483
|
|
20240415,145400,252721700,9680,9680,9680,9680,0
|
|
20240415,145300,252721700,9680,9680,9680,9680,0
|
|
20240415,145200,252721700,9680,9680,9680,9680,0
|
|
20240415,145100,252721700,9680,9680,9680,9680,0
|
|
20240415,145000,252721700,9680,9680,9680,9680,0
|
|
20240415,144900,252721700,9680,9680,9680,9680,0
|
|
20240415,144800,252721700,9680,9680,9680,9680,0
|
|
20240415,144700,252721700,9680,9700,9700,9680,660
|
|
20240415,144600,246332340,9710,9710,9710,9710,11
|
|
20240415,144500,246225530,9710,9710,9710,9710,20
|
|
20240415,144400,246031330,9710,9710,9710,9710,13
|
|
20240415,144300,245905100,9710,9710,9710,9710,283
|
|
20240415,144200,243157170,9710,9710,9710,9710,0
|
|
20240415,144100,243157170,9710,9710,9710,9710,120
|
|
20240415,144000,241991970,9710,9700,9710,9700,28
|
|
20240415,143900,241720320,9720,9720,9720,9720,0
|
|
20240415,143800,241720320,9720,9710,9720,9710,180
|
|
20240415,143700,239971220,9700,9700,9700,9700,2
|
|
20240415,143600,239951820,9690,9690,9690,9690,0
|
|
20240415,143500,239951820,9690,9690,9690,9690,0
|
|
20240415,143400,239951820,9690,9690,9690,9690,1
|
|
20240415,143300,239942130,9680,9680,9680,9680,0
|
|
20240415,143200,239942130,9680,9700,9700,9680,1000
|
|
20240415,143100,230259350,9720,9720,9720,9720,1
|
|
20240415,143000,230249630,9700,9710,9710,9700,150
|
|
20240415,142900,228794550,9710,9710,9710,9710,60
|
|
20240415,142800,228211950,9710,9710,9710,9710,0
|
|
20240415,142700,228211950,9710,9710,9710,9710,0
|
|
20240415,142600,228211950,9710,9710,9710,9710,4
|
|
20240415,142500,228173110,9730,9730,9730,9730,0
|
|
20240415,142400,228173110,9730,9730,9730,9730,0
|
|
20240415,142300,228173110,9730,9730,9730,9730,0
|
|
20240415,142200,228173110,9730,9730,9730,9730,0
|
|
20240415,142100,228173110,9730,9730,9730,9730,0
|
|
20240415,142000,228173110,9730,9730,9730,9730,0
|
|
20240415,141900,228173110,9730,9730,9730,9730,17
|
|
20240415,141800,228007700,9730,9730,9730,9730,0
|
|
20240415,141700,228007700,9730,9730,9730,9730,100
|
|
20240415,141600,227034700,9730,9730,9730,9730,0
|
|
20240415,141500,227034700,9730,9720,9730,9700,301
|
|
20240415,141400,224114340,9730,9730,9730,9730,0
|
|
20240415,141300,224114340,9730,9730,9730,9730,0
|
|
20240415,141200,224114340,9730,9730,9730,9730,0
|
|
20240415,141100,224114340,9730,9730,9730,9730,5
|
|
20240415,141000,224065690,9740,9740,9740,9740,0
|
|
20240415,140900,224065690,9740,9740,9740,9740,0
|
|
20240415,140800,224065690,9740,9740,9740,9740,8
|
|
20240415,140700,223987770,9750,9750,9750,9750,0
|
|
20240415,140600,223987770,9750,9750,9750,9750,206
|
|
20240415,140500,221979270,9750,9750,9750,9750,343
|
|
20240415,140400,218635020,9750,9750,9750,9750,0
|
|
20240415,140300,218635020,9750,9750,9750,9750,0
|
|
20240415,140200,218635020,9750,9750,9750,9750,10
|
|
20240415,140100,218537520,9750,9750,9750,9750,11
|
|
20240415,140000,218430270,9750,9750,9750,9750,14
|
|
20240415,135900,218293770,9750,9710,9750,9710,24
|
|
20240415,135800,218060690,9710,9710,9710,9710,2
|
|
20240415,135700,218041270,9710,9710,9710,9710,0
|
|
20240415,135600,218041270,9710,9710,9710,9710,28
|
|
20240415,135500,217769390,9710,9710,9710,9710,372
|
|
20240415,135400,214157270,9710,9710,9710,9710,30
|
|
20240415,135300,213865970,9710,9710,9710,9710,0
|
|
20240415,135200,213865970,9710,9710,9710,9710,0
|
|
20240415,135100,213865970,9710,9710,9710,9710,0
|
|
20240415,135000,213865970,9710,9710,9710,9710,0
|
|
20240415,134900,213865970,9710,9710,9710,9710,0
|
|
20240415,134800,213865970,9710,9720,9720,9710,650
|
|
20240415,134700,207553740,9720,9740,9740,9720,601
|
|
20240415,134600,201710780,9730,9740,9740,9730,300
|
|
20240415,134500,198791260,9750,9750,9750,9750,39
|
|
20240415,134400,198411010,9750,9750,9750,9750,0
|
|
20240415,134300,198411010,9750,9750,9750,9750,30
|
|
20240415,134200,198118510,9750,9760,9760,9750,150
|
|
20240415,134100,196655870,9770,9770,9770,9770,0
|
|
20240415,134000,196655870,9770,9770,9770,9770,0
|
|
20240415,133900,196655870,9770,9770,9770,9770,0
|
|
20240415,133800,196655870,9770,9770,9770,9770,12
|
|
20240415,133700,196538630,9770,9770,9770,9770,6
|
|
20240415,133600,196480010,9770,9770,9770,9770,0
|
|
20240415,133500,196480010,9770,9770,9770,9770,3
|
|
20240415,133400,196450700,9770,9770,9770,9770,2
|
|
20240415,133300,196431160,9770,9770,9770,9770,0
|
|
20240415,133200,196431160,9770,9770,9770,9770,0
|
|
20240415,133100,196431160,9770,9770,9770,9770,0
|
|
20240415,133000,196431160,9770,9770,9770,9770,0
|
|
20240415,132900,196431160,9770,9770,9770,9770,0
|
|
20240415,132800,196431160,9770,9790,9790,9770,37
|
|
20240415,132700,196069270,9790,9790,9790,9790,2
|
|
20240415,132600,196049690,9790,9790,9790,9790,50
|
|
20240415,132500,195560190,9790,9790,9790,9790,0
|
|
20240415,132400,195560190,9790,9790,9790,9790,0
|
|
20240415,132300,195560190,9790,9790,9790,9790,0
|
|
20240415,132200,195560190,9790,9790,9790,9790,0
|
|
20240415,132100,195560190,9790,9790,9790,9790,0
|
|
20240415,132000,195560190,9790,9790,9790,9790,0
|
|
20240415,131900,195560190,9790,9790,9790,9790,0
|
|
20240415,131800,195560190,9790,9790,9790,9790,0
|
|
20240415,131700,195560190,9790,9790,9790,9790,0
|
|
20240415,131600,195560190,9790,9790,9790,9790,0
|
|
20240415,131500,195560190,9790,9790,9790,9790,100
|
|
20240415,131400,194581190,9790,9790,9790,9790,0
|
|
20240415,131300,194581190,9790,9790,9790,9790,6
|
|
20240415,131200,194522450,9760,9770,9770,9760,50
|
|
20240415,131100,194034130,9770,9770,9770,9770,0
|
|
20240415,131000,194034130,9770,9770,9770,9770,30
|
|
20240415,130900,193741030,9770,9770,9770,9770,20
|
|
20240415,130800,193545630,9770,9770,9770,9770,0
|
|
20240415,130700,193545630,9770,9770,9770,9770,0
|
|
20240415,130600,193545630,9770,9770,9770,9770,0
|
|
20240415,130500,193545630,9770,9770,9770,9770,0
|
|
20240415,130400,193545630,9770,9770,9770,9770,0
|
|
20240415,130300,193545630,9770,9770,9770,9770,0
|
|
20240415,130200,193545630,9770,9770,9770,9770,0
|
|
20240415,130100,193545630,9770,9770,9770,9770,0
|
|
20240415,130000,193545630,9770,9770,9770,9770,0
|
|
20240415,125900,193545630,9770,9770,9770,9770,0
|
|
20240415,125800,193545630,9770,9770,9770,9770,0
|
|
20240415,125700,193545630,9770,9770,9770,9770,1
|
|
20240415,125600,193535860,9760,9760,9760,9760,0
|
|
20240415,125500,193535860,9760,9760,9760,9760,0
|
|
20240415,125400,193535860,9760,9760,9760,9760,0
|
|
20240415,125300,193535860,9760,9760,9760,9760,0
|
|
20240415,125200,193535860,9760,9760,9760,9760,20
|
|
20240415,125100,193340660,9780,9780,9780,9780,0
|
|
20240415,125000,193340660,9780,9780,9780,9780,0
|
|
20240415,124900,193340660,9780,9780,9780,9780,0
|
|
20240415,124800,193340660,9780,9780,9780,9780,0
|
|
20240415,124700,193340660,9780,9780,9780,9780,0
|
|
20240415,124600,193340660,9780,9780,9780,9780,0
|
|
20240415,124500,193340660,9780,9780,9780,9780,0
|
|
20240415,124400,193340660,9780,9720,9780,9710,220
|
|
20240415,124300,191204200,9710,9710,9710,9710,0
|
|
20240415,124200,191204200,9710,9710,9710,9710,0
|
|
20240415,124100,191204200,9710,9710,9710,9710,0
|
|
20240415,124000,191204200,9710,9780,9780,9710,394
|
|
20240415,123900,187370430,9790,9790,9790,9790,2
|
|
20240415,123800,187350850,9780,9780,9780,9780,10
|
|
20240415,123700,187253050,9800,9800,9800,9800,1
|
|
20240415,123600,187243250,9770,9770,9770,9770,0
|
|
20240415,123500,187243250,9770,9770,9770,9770,0
|
|
20240415,123400,187243250,9770,9770,9770,9770,0
|
|
20240415,123300,187243250,9770,9770,9770,9770,0
|
|
20240415,123200,187243250,9770,9770,9770,9770,0
|
|
20240415,123100,187243250,9770,9770,9770,9770,0
|
|
20240415,123000,187243250,9770,9770,9770,9770,0
|
|
20240415,122900,187243250,9770,9770,9770,9770,0
|
|
20240415,122800,187243250,9770,9770,9770,9770,0
|
|
20240415,122700,187243250,9770,9770,9770,9770,0
|
|
20240415,122600,187243250,9770,9770,9770,9770,0
|
|
20240415,122500,187243250,9770,9770,9770,9770,0
|
|
20240415,122400,187243250,9770,9770,9770,9770,0
|
|
20240415,122300,187243250,9770,9770,9770,9770,0
|
|
20240415,122200,187243250,9770,9770,9770,9770,0
|
|
20240415,122100,187243250,9770,9770,9770,9770,0
|
|
20240415,122000,187243250,9770,9770,9770,9770,36
|
|
20240415,121900,186891530,9770,9770,9770,9770,0
|
|
20240415,121800,186891530,9770,9770,9770,9770,0
|
|
20240415,121700,186891530,9770,9770,9770,9770,20
|
|
20240415,121600,186696130,9760,9760,9760,9760,10
|
|
20240415,121500,186598530,9770,9770,9770,9770,0
|
|
20240415,121400,186598530,9770,9770,9770,9770,0
|
|
20240415,121300,186598530,9770,9770,9770,9770,0
|
|
20240415,121200,186598530,9770,9770,9770,9770,14
|
|
20240415,121100,186461750,9770,9770,9770,9770,0
|
|
20240415,121000,186461750,9770,9770,9770,9770,0
|
|
20240415,120900,186461750,9770,9770,9770,9770,0
|
|
20240415,120800,186461750,9770,9770,9770,9770,10
|
|
20240415,120700,186364050,9760,9760,9760,9760,0
|
|
20240415,120600,186364050,9760,9760,9760,9760,0
|
|
20240415,120500,186364050,9760,9760,9760,9760,0
|
|
20240415,120400,186364050,9760,9760,9760,9760,0
|
|
20240415,120300,186364050,9760,9760,9760,9760,0
|
|
20240415,120200,186364050,9760,9760,9760,9760,0
|
|
20240415,120100,186364050,9760,9760,9760,9760,0
|
|
20240415,120000,186364050,9760,9760,9760,9760,0
|
|
20240415,115900,186364050,9760,9760,9760,9760,0
|
|
20240415,115800,186364050,9760,9760,9760,9760,123
|
|
20240415,115700,185163570,9760,9760,9760,9760,9
|
|
20240415,115600,185075730,9760,9760,9760,9760,0
|
|
20240415,115500,185075730,9760,9760,9760,9760,40
|
|
20240415,115400,184685330,9760,9760,9760,9760,0
|
|
20240415,115300,184685330,9760,9760,9760,9760,10
|
|
20240415,115200,184587730,9760,9760,9760,9760,41
|
|
20240415,115100,184187570,9800,9800,9800,9800,0
|
|
20240415,115000,184187570,9800,9800,9800,9800,0
|
|
20240415,114900,184187570,9800,9800,9800,9800,0
|
|
20240415,114800,184187570,9800,9800,9800,9800,0
|
|
20240415,114700,184187570,9800,9800,9800,9800,0
|
|
20240415,114600,184187570,9800,9800,9800,9800,0
|
|
20240415,114500,184187570,9800,9800,9800,9800,0
|
|
20240415,114400,184187570,9800,9800,9800,9800,0
|
|
20240415,114300,184187570,9800,9800,9800,9800,0
|
|
20240415,114200,184187570,9800,9800,9800,9800,0
|
|
20240415,114100,184187570,9800,9800,9800,9800,0
|
|
20240415,114000,184187570,9800,9800,9800,9800,0
|
|
20240415,113900,184187570,9800,9800,9800,9800,0
|
|
20240415,113800,184187570,9800,9800,9800,9800,0
|
|
20240415,113700,184187570,9800,9800,9800,9800,0
|
|
20240415,113600,184187570,9800,9800,9800,9800,1
|
|
20240415,113500,184177770,9740,9740,9740,9740,1
|
|
20240415,113400,184168030,9750,9750,9750,9750,0
|
|
20240415,113300,184168030,9750,9750,9750,9750,0
|
|
20240415,113200,184168030,9750,9750,9750,9750,0
|
|
20240415,113100,184168030,9750,9750,9750,9750,0
|
|
20240415,113000,184168030,9750,9750,9750,9750,20
|
|
20240415,112900,183973030,9750,9750,9750,9750,20
|
|
20240415,112800,183778030,9750,9750,9750,9750,30
|
|
20240415,112700,183485530,9750,9770,9770,9750,30
|
|
20240415,112600,183192470,9810,9810,9810,9810,4
|
|
20240415,112500,183153230,9810,9810,9810,9810,0
|
|
20240415,112400,183153230,9810,9780,9810,9780,199
|
|
20240415,112300,181206950,9780,9780,9780,9780,12
|
|
20240415,112200,181089590,9780,9780,9780,9780,0
|
|
20240415,112100,181089590,9780,9780,9780,9780,0
|
|
20240415,112000,181089590,9780,9780,9780,9780,0
|
|
20240415,111900,181089590,9780,9780,9780,9780,16
|
|
20240415,111800,180933110,9780,9780,9780,9780,5
|
|
20240415,111700,180884210,9780,9780,9780,9780,0
|
|
20240415,111600,180884210,9780,9780,9780,9780,0
|
|
20240415,111500,180884210,9780,9780,9780,9780,0
|
|
20240415,111400,180884210,9780,9780,9780,9780,0
|
|
20240415,111300,180884210,9780,9780,9780,9780,0
|
|
20240415,111200,180884210,9780,9780,9780,9780,2
|
|
20240415,111100,180864650,9780,9780,9780,9780,0
|
|
20240415,111000,180864650,9780,9780,9780,9780,0
|
|
20240415,110900,180864650,9780,9780,9780,9780,0
|
|
20240415,110800,180864650,9780,9750,9780,9730,372
|
|
20240415,110700,177240810,9770,9770,9770,9770,100
|
|
20240415,110600,176263810,9770,9770,9770,9770,0
|
|
20240415,110500,176263810,9770,9770,9770,9770,0
|
|
20240415,110400,176263810,9770,9770,9770,9770,0
|
|
20240415,110300,176263810,9770,9770,9770,9770,8
|
|
20240415,110200,176185650,9760,9760,9760,9760,13
|
|
20240415,110100,176058770,9760,9760,9760,9760,0
|
|
20240415,110000,176058770,9760,9760,9760,9760,6
|
|
20240415,105900,176000210,9770,9770,9770,9770,1
|
|
20240415,105800,175990440,9760,9760,9760,9760,0
|
|
20240415,105700,175990440,9760,9760,9760,9760,7
|
|
20240415,105600,175922120,9770,9770,9770,9770,0
|
|
20240415,105500,175922120,9770,9770,9770,9770,0
|
|
20240415,105400,175922120,9770,9770,9770,9770,0
|
|
20240415,105300,175922120,9770,9770,9770,9770,0
|
|
20240415,105200,175922120,9770,9770,9770,9770,2
|
|
20240415,105100,175902580,9750,9750,9750,9750,0
|
|
20240415,105000,175902580,9750,9750,9750,9750,0
|
|
20240415,104900,175902580,9750,9750,9750,9750,0
|
|
20240415,104800,175902580,9750,9750,9750,9750,0
|
|
20240415,104700,175902580,9750,9750,9750,9750,0
|
|
20240415,104600,175902580,9750,9750,9750,9750,10
|
|
20240415,104500,175805080,9760,9760,9760,9760,0
|
|
20240415,104400,175805080,9760,9760,9760,9760,10
|
|
20240415,104300,175707480,9770,9770,9770,9770,0
|
|
20240415,104200,175707480,9770,9740,9770,9740,43
|
|
20240415,104100,175288630,9750,9750,9750,9750,100
|
|
20240415,104000,174313630,9750,9750,9750,9750,0
|
|
20240415,103900,174313630,9750,9750,9750,9750,1
|
|
20240415,103800,174303880,9750,9750,9750,9750,1
|
|
20240415,103700,174294130,9690,9720,9720,9690,100
|
|
20240415,103600,173324300,9750,9750,9750,9750,0
|
|
20240415,103500,173324300,9750,9750,9750,9750,80
|
|
20240415,103400,172544300,9760,9760,9760,9760,0
|
|
20240415,103300,172544300,9760,9760,9760,9760,0
|
|
20240415,103200,172544300,9760,9760,9760,9760,5
|
|
20240415,103100,172495500,9760,9760,9760,9760,1
|
|
20240415,103000,172485740,9700,9700,9700,9700,0
|
|
20240415,102900,172485740,9700,9700,9700,9700,61
|
|
20240415,102800,171894040,9730,9730,9730,9730,7
|
|
20240415,102700,171825930,9740,9740,9740,9740,22
|
|
20240415,102600,171611650,9780,9780,9780,9780,1
|
|
20240415,102500,171601870,9740,9740,9740,9740,836
|
|
20240415,102400,163459230,9780,9780,9780,9780,0
|
|
20240415,102300,163459230,9780,9780,9780,9780,0
|
|
20240415,102200,163459230,9780,9780,9780,9780,0
|
|
20240415,102100,163459230,9780,9780,9780,9780,1
|
|
20240415,102000,163449450,9740,9740,9740,9740,0
|
|
20240415,101900,163449450,9740,9740,9740,9740,148
|
|
20240415,101800,162007930,9740,9740,9740,9740,0
|
|
20240415,101700,162007930,9740,9750,9750,9740,413
|
|
20240415,101600,157985290,9760,9760,9760,9760,27
|
|
20240415,101500,157721770,9800,9820,9820,9800,118
|
|
20240415,101400,156563210,9820,9810,9820,9810,101
|
|
20240415,101300,155572390,9810,9780,9810,9780,101
|
|
20240415,101200,154584580,9780,9780,9780,9780,27
|
|
20240415,101100,154320520,9790,9790,9790,9790,326
|
|
20240415,101000,151128980,9790,9790,9790,9790,0
|
|
20240415,100900,151128980,9790,9790,9790,9790,1
|
|
20240415,100800,151119190,9770,9740,9770,9740,1180
|
|
20240415,100700,139606960,9740,9740,9740,9740,0
|
|
20240415,100600,139606960,9740,9740,9740,9740,1
|
|
20240415,100500,139597220,9740,9740,9740,9680,125
|
|
20240415,100400,138385170,9740,9740,9740,9740,1
|
|
20240415,100300,138375430,9740,9740,9750,9740,121
|
|
20240415,100200,137196260,9760,9760,9760,9760,2
|
|
20240415,100100,137176740,9760,9760,9760,9760,3
|
|
20240415,100000,137147460,9760,9760,9760,9760,1
|
|
20240415,095900,137137700,9750,9750,9750,9750,0
|
|
20240415,095800,137137700,9750,9750,9750,9750,1
|
|
20240415,095700,137127950,9750,9750,9750,9750,0
|
|
20240415,095600,137127950,9750,9750,9750,9750,0
|
|
20240415,095500,137127950,9750,9750,9750,9750,0
|
|
20240415,095400,137127950,9750,9750,9750,9750,93
|
|
20240415,095300,136221200,9750,9750,9750,9750,3
|
|
20240415,095200,136191950,9750,9740,9750,9740,26
|
|
20240415,095100,135938690,9740,9740,9740,9740,0
|
|
20240415,095000,135938690,9740,9740,9740,9740,4
|
|
20240415,094900,135899730,9700,9710,9710,9700,156
|
|
20240415,094800,134386450,9720,9720,9720,9720,43
|
|
20240415,094700,133968490,9730,9730,9730,9730,1
|
|
20240415,094600,133958760,9740,9730,9740,9730,2
|
|
20240415,094500,133939290,9730,9730,9730,9730,0
|
|
20240415,094400,133939290,9730,9730,9730,9730,113
|
|
20240415,094300,132839800,9730,9730,9730,9730,65
|
|
20240415,094200,132207350,9730,9730,9730,9730,4
|
|
20240415,094100,132168430,9720,9720,9720,9720,8
|
|
20240415,094000,132090670,9720,9720,9720,9720,20
|
|
20240415,093900,131896270,9740,9740,9740,9740,0
|
|
20240415,093800,131896270,9740,9740,9740,9740,0
|
|
20240415,093700,131896270,9740,9740,9740,9740,0
|
|
20240415,093600,131896270,9740,9740,9740,9740,0
|
|
20240415,093500,131896270,9740,9740,9740,9740,0
|
|
20240415,093400,131896270,9740,9740,9740,9740,0
|
|
20240415,093300,131896270,9740,9740,9740,9740,0
|
|
20240415,093200,131896270,9740,9740,9740,9740,1
|
|
20240415,093100,131886530,9740,9740,9740,9740,1
|
|
20240415,093000,131876790,9740,9740,9740,9740,0
|
|
20240415,092900,131876790,9740,9680,9740,9680,44
|
|
20240415,092800,131450810,9680,9680,9680,9680,1
|
|
20240415,092700,131441130,9630,9630,9630,9630,548
|
|
20240415,092600,126163890,9630,9650,9650,9630,1126
|
|
20240415,092500,115313260,9650,9650,9650,9650,20
|
|
20240415,092400,115120260,9650,9650,9650,9650,3
|
|
20240415,092300,115091310,9650,9650,9650,9650,100
|
|
20240415,092200,114126310,9650,9650,9650,9640,1574
|
|
20240415,092100,98942210,9650,9650,9650,9650,0
|
|
20240415,092000,98942210,9650,9660,9660,9650,130
|
|
20240415,091900,97687530,9730,9730,9730,9670,1339
|
|
20240415,091800,84736790,9690,9700,9700,9690,200
|
|
20240415,091700,82797790,9690,9690,9690,9690,254
|
|
20240415,091600,80336530,9690,9690,9690,9690,3314
|
|
20240415,091500,48223870,9690,9750,9750,9690,2565
|
|
20240415,091400,23326040,9750,9780,9780,9750,345
|
|
20240415,091300,19961290,9780,9780,9780,9780,100
|
|
20240415,091200,18983290,9770,9770,9770,9770,0
|
|
20240415,091100,18983290,9770,9770,9770,9770,0
|
|
20240415,091000,18983290,9770,9770,9770,9770,12
|
|
20240415,090900,18866050,9790,9790,9790,9790,10
|
|
20240415,090800,18768150,9790,9780,9790,9780,93
|
|
20240415,090700,17857720,9780,9780,9780,9780,0
|
|
20240415,090600,17857720,9780,9780,9780,9780,3
|
|
20240415,090500,17828380,9790,9800,9800,9790,121
|
|
20240415,090400,16642630,9810,9810,9810,9810,615
|
|
20240415,090300,10609480,9810,9810,9810,9810,0
|
|
20240415,090200,10609480,9810,9840,9840,9810,451
|
|
20240415,090100,6185020,9860,9860,9860,9860,5
|
|
20240415,090000,6135720,9860,9900,9900,9860,620
|