602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185900,727990830,19130,19130,19130,19130,799
|
|
20240405,185800,727990830,19130,19130,19130,19130,0
|
|
20240405,185700,727990830,19130,19130,19130,19130,0
|
|
20240405,185600,727990830,19130,19130,19130,19130,0
|
|
20240405,185500,727990830,19130,19130,19130,19130,0
|
|
20240405,185400,727990830,19130,19130,19130,19130,0
|
|
20240405,185300,727990830,19130,19130,19130,19130,0
|
|
20240405,185200,727990830,19130,19130,19130,19130,0
|
|
20240405,185100,727990830,19130,19130,19130,19130,0
|
|
20240405,185000,727990830,19130,19130,19130,19130,0
|
|
20240405,184900,727990830,19130,19130,19130,19130,0
|
|
20240405,184800,727990830,19130,19130,19130,19130,0
|
|
20240405,184700,727990830,19130,19130,19130,19130,0
|
|
20240405,184600,727990830,19130,19130,19130,19130,0
|
|
20240405,184500,727990830,19130,19130,19130,19130,0
|
|
20240405,184400,727990830,19130,19130,19130,19130,0
|
|
20240405,184300,727990830,19130,19130,19130,19130,0
|
|
20240405,184200,727990830,19130,19130,19130,19130,0
|
|
20240405,184100,727990830,19130,19130,19130,19130,0
|
|
20240405,184000,727990830,19130,19130,19130,19130,0
|
|
20240405,183900,727990830,19130,19130,19130,19130,0
|
|
20240405,183800,727990830,19130,19130,19130,19130,0
|
|
20240405,183700,727990830,19130,19130,19130,19130,0
|
|
20240405,183600,727990830,19130,19130,19130,19130,0
|
|
20240405,183500,727990830,19130,19130,19130,19130,0
|
|
20240405,183400,727990830,19130,19130,19130,19130,0
|
|
20240405,183300,727990830,19130,19130,19130,19130,0
|
|
20240405,183200,727990830,19130,19130,19130,19130,0
|
|
20240405,183100,727990830,19130,19130,19130,19130,0
|
|
20240405,183000,727990830,19130,19130,19130,19130,0
|
|
20240405,182900,727990830,19130,19130,19130,19130,799
|
|
20240405,182800,727990830,19130,19130,19130,19130,0
|
|
20240405,182700,727990830,19130,19130,19130,19130,0
|
|
20240405,182600,727990830,19130,19130,19130,19130,0
|
|
20240405,182500,727990830,19130,19130,19130,19130,0
|
|
20240405,182400,727990830,19130,19130,19130,19130,0
|
|
20240405,182300,727990830,19130,19130,19130,19130,0
|
|
20240405,182200,727990830,19130,19130,19130,19130,0
|
|
20240405,182100,727990830,19130,19130,19130,19130,0
|
|
20240405,182000,727990830,19130,19130,19130,19130,0
|
|
20240405,181900,727990830,19130,19130,19130,19130,0
|
|
20240405,181800,727990830,19130,19130,19130,19130,0
|
|
20240405,181700,727990830,19130,19130,19130,19130,0
|
|
20240405,181600,727990830,19130,19130,19130,19130,0
|
|
20240405,181500,727990830,19130,19130,19130,19130,0
|
|
20240405,181400,727990830,19130,19130,19130,19130,0
|
|
20240405,181300,727990830,19130,19130,19130,19130,0
|
|
20240405,181200,727990830,19130,19130,19130,19130,0
|
|
20240405,181100,727990830,19130,19130,19130,19130,0
|
|
20240405,181000,727990830,19130,19130,19130,19130,0
|
|
20240405,180900,727990830,19130,19130,19130,19130,0
|
|
20240405,180800,727990830,19130,19130,19130,19130,0
|
|
20240405,180700,727990830,19130,19130,19130,19130,0
|
|
20240405,180600,727990830,19130,19130,19130,19130,0
|
|
20240405,180500,727990830,19130,19130,19130,19130,0
|
|
20240405,180400,727990830,19130,19130,19130,19130,0
|
|
20240405,180300,727990830,19130,19130,19130,19130,0
|
|
20240405,180200,727990830,19130,19130,19130,19130,0
|
|
20240405,180100,727990830,19130,19130,19130,19130,0
|
|
20240405,180000,727990830,19130,19130,19130,19130,0
|
|
20240405,175900,727990830,19130,19130,19130,19130,799
|
|
20240405,175800,727990830,19130,19130,19130,19130,0
|
|
20240405,175700,727990830,19130,19130,19130,19130,0
|
|
20240405,175600,727990830,19130,19130,19130,19130,0
|
|
20240405,175500,727990830,19130,19130,19130,19130,0
|
|
20240405,175400,727990830,19130,19130,19130,19130,0
|
|
20240405,175300,727990830,19130,19130,19130,19130,0
|
|
20240405,175200,727990830,19130,19130,19130,19130,0
|
|
20240405,175100,727990830,19130,19130,19130,19130,0
|
|
20240405,175000,727990830,19130,19130,19130,19130,0
|
|
20240405,174900,727990830,19130,19130,19130,19130,0
|
|
20240405,174800,727990830,19130,19130,19130,19130,0
|
|
20240405,174700,727990830,19130,19130,19130,19130,0
|
|
20240405,174600,727990830,19130,19130,19130,19130,0
|
|
20240405,174500,727990830,19130,19130,19130,19130,0
|
|
20240405,174400,727990830,19130,19130,19130,19130,0
|
|
20240405,174300,727990830,19130,19130,19130,19130,0
|
|
20240405,174200,727990830,19130,19130,19130,19130,0
|
|
20240405,174100,727990830,19130,19130,19130,19130,0
|
|
20240405,174000,727990830,19130,19130,19130,19130,0
|
|
20240405,173900,727990830,19130,19130,19130,19130,0
|
|
20240405,173800,727990830,19130,19130,19130,19130,0
|
|
20240405,173700,727990830,19130,19130,19130,19130,0
|
|
20240405,173600,727990830,19130,19130,19130,19130,0
|
|
20240405,173500,727990830,19130,19130,19130,19130,0
|
|
20240405,173400,727990830,19130,19130,19130,19130,0
|
|
20240405,173300,727990830,19130,19130,19130,19130,0
|
|
20240405,173200,727990830,19130,19130,19130,19130,0
|
|
20240405,173100,727990830,19130,19130,19130,19130,0
|
|
20240405,173000,727990830,19130,19130,19130,19130,0
|
|
20240405,172900,727990830,19130,19130,19130,19130,799
|
|
20240405,172800,727990830,19130,19130,19130,19130,0
|
|
20240405,172700,727990830,19130,19130,19130,19130,0
|
|
20240405,172600,727990830,19130,19130,19130,19130,0
|
|
20240405,172500,727990830,19130,19130,19130,19130,0
|
|
20240405,172400,727990830,19130,19130,19130,19130,0
|
|
20240405,172300,727990830,19130,19130,19130,19130,0
|
|
20240405,172200,727990830,19130,19130,19130,19130,0
|
|
20240405,172100,727990830,19130,19130,19130,19130,0
|
|
20240405,172000,727990830,19130,19130,19130,19130,0
|
|
20240405,171900,727990830,19130,19130,19130,19130,0
|
|
20240405,171800,727990830,19130,19130,19130,19130,0
|
|
20240405,171700,727990830,19130,19130,19130,19130,0
|
|
20240405,171600,727990830,19130,19130,19130,19130,0
|
|
20240405,171500,727990830,19130,19130,19130,19130,0
|
|
20240405,171400,727990830,19130,19130,19130,19130,0
|
|
20240405,171300,727990830,19130,19130,19130,19130,0
|
|
20240405,171200,727990830,19130,19130,19130,19130,0
|
|
20240405,171100,727990830,19130,19130,19130,19130,0
|
|
20240405,171000,727990830,19130,19130,19130,19130,0
|
|
20240405,170900,727990830,19130,19130,19130,19130,0
|
|
20240405,170800,727990830,19130,19130,19130,19130,0
|
|
20240405,170700,727990830,19130,19130,19130,19130,0
|
|
20240405,170600,727990830,19130,19130,19130,19130,0
|
|
20240405,170500,727990830,19130,19130,19130,19130,0
|
|
20240405,170400,727990830,19130,19130,19130,19130,0
|
|
20240405,170300,727990830,19130,19130,19130,19130,0
|
|
20240405,170200,727990830,19130,19130,19130,19130,0
|
|
20240405,170100,727990830,19130,19130,19130,19130,0
|
|
20240405,170000,727990830,19130,19130,19130,19130,0
|
|
20240405,165900,727990830,19130,19130,19130,19130,799
|
|
20240405,165800,727990830,19130,19130,19130,19130,0
|
|
20240405,165700,727990830,19130,19130,19130,19130,0
|
|
20240405,165600,727990830,19130,19130,19130,19130,0
|
|
20240405,165500,727990830,19130,19130,19130,19130,0
|
|
20240405,165400,727990830,19130,19130,19130,19130,0
|
|
20240405,165300,727990830,19130,19130,19130,19130,0
|
|
20240405,165200,727990830,19130,19130,19130,19130,0
|
|
20240405,165100,727990830,19130,19130,19130,19130,0
|
|
20240405,165000,727990830,19130,19130,19130,19130,0
|
|
20240405,164900,727990830,19130,19130,19130,19130,0
|
|
20240405,164800,727990830,19130,19130,19130,19130,0
|
|
20240405,164700,727990830,19130,19130,19130,19130,0
|
|
20240405,164600,727990830,19130,19130,19130,19130,0
|
|
20240405,164500,727990830,19130,19130,19130,19130,0
|
|
20240405,164400,727990830,19130,19130,19130,19130,0
|
|
20240405,164300,727990830,19130,19130,19130,19130,0
|
|
20240405,164200,727990830,19130,19130,19130,19130,0
|
|
20240405,164100,727990830,19130,19130,19130,19130,0
|
|
20240405,164000,727990830,19130,19130,19130,19130,0
|
|
20240405,163900,727990830,19130,19130,19130,19130,0
|
|
20240405,163800,727990830,19130,19130,19130,19130,0
|
|
20240405,163700,727990830,19130,19130,19130,19130,0
|
|
20240405,163600,727990830,19130,19130,19130,19130,0
|
|
20240405,163500,727990830,19130,19130,19130,19130,0
|
|
20240405,163400,727990830,19130,19130,19130,19130,0
|
|
20240405,163300,727990830,19130,19130,19130,19130,0
|
|
20240405,163200,727990830,19130,19130,19130,19130,0
|
|
20240405,163100,727990830,19130,19130,19130,19130,0
|
|
20240405,163000,727990830,19130,19130,19130,19130,0
|
|
20240405,162900,727990830,19130,19130,19130,19130,799
|
|
20240405,162800,727990830,19130,19130,19130,19130,0
|
|
20240405,162700,727990830,19130,19130,19130,19130,0
|
|
20240405,162600,727990830,19130,19130,19130,19130,0
|
|
20240405,162500,727990830,19130,19130,19130,19130,0
|
|
20240405,162400,727990830,19130,19130,19130,19130,0
|
|
20240405,162300,727990830,19130,19130,19130,19130,0
|
|
20240405,162200,727990830,19130,19130,19130,19130,0
|
|
20240405,162100,727990830,19130,19130,19130,19130,0
|
|
20240405,162000,727990830,19130,19130,19130,19130,0
|
|
20240405,161900,727990830,19130,19130,19130,19130,0
|
|
20240405,161800,727990830,19130,19130,19130,19130,0
|
|
20240405,161700,727990830,19130,19130,19130,19130,0
|
|
20240405,161600,727990830,19130,19130,19130,19130,0
|
|
20240405,161500,727990830,19130,19130,19130,19130,0
|
|
20240405,161400,727990830,19130,19130,19130,19130,0
|
|
20240405,161300,727990830,19130,19130,19130,19130,0
|
|
20240405,161200,727990830,19130,19130,19130,19130,0
|
|
20240405,161100,727990830,19130,19130,19130,19130,0
|
|
20240405,161000,727990830,19130,19130,19130,19130,0
|
|
20240405,160900,727990830,19130,19130,19130,19130,0
|
|
20240405,160800,727990830,19130,19130,19130,19130,0
|
|
20240405,160700,727990830,19130,19130,19130,19130,0
|
|
20240405,160600,727990830,19130,19130,19130,19130,0
|
|
20240405,160500,727990830,19130,19130,19130,19130,0
|
|
20240405,160400,727990830,19130,19130,19130,19130,0
|
|
20240405,160300,727990830,19130,19130,19130,19130,0
|
|
20240405,160200,727990830,19130,19130,19130,19130,0
|
|
20240405,160100,727990830,19130,19130,19130,19130,0
|
|
20240405,160000,727990830,19130,19130,19130,19130,0
|
|
20240405,155900,727990830,19130,19130,19130,19130,799
|
|
20240405,155800,727990830,19130,19130,19130,19130,0
|
|
20240405,155700,727990830,19130,19130,19130,19130,0
|
|
20240405,155600,727990830,19130,19130,19130,19130,0
|
|
20240405,155500,727990830,19130,19130,19130,19130,0
|
|
20240405,155400,727990830,19130,19130,19130,19130,0
|
|
20240405,155300,727990830,19130,19130,19130,19130,0
|
|
20240405,155200,727990830,19130,19130,19130,19130,0
|
|
20240405,155100,727990830,19130,19130,19130,19130,0
|
|
20240405,155000,727990830,19130,19130,19130,19130,0
|
|
20240405,154900,727990830,19130,19130,19130,19130,0
|
|
20240405,154800,727990830,19130,19130,19130,19130,0
|
|
20240405,154700,727990830,19130,19130,19130,19130,0
|
|
20240405,154600,727990830,19130,19130,19130,19130,0
|
|
20240405,154500,727990830,19130,19130,19130,19130,0
|
|
20240405,154400,727990830,19130,19130,19130,19130,0
|
|
20240405,154300,727990830,19130,19130,19130,19130,0
|
|
20240405,154200,727990830,19130,19130,19130,19130,0
|
|
20240405,154100,727990830,19130,19130,19130,19130,0
|
|
20240405,154000,727990830,19130,19130,19130,19130,0
|
|
20240405,153900,727990830,19130,19130,19130,19130,0
|
|
20240405,153800,727990830,19130,19130,19130,19130,0
|
|
20240405,153700,727990830,19130,19130,19130,19130,0
|
|
20240405,153600,727990830,19130,19130,19130,19130,0
|
|
20240405,153500,727990830,19130,19130,19130,19130,0
|
|
20240405,153400,727990830,19130,19130,19130,19130,0
|
|
20240405,153300,727990830,19130,19130,19130,19130,0
|
|
20240405,153200,727990830,19130,19130,19130,19130,0
|
|
20240405,153100,727990830,19130,19130,19130,19130,0
|
|
20240405,153000,727990830,19130,19130,19130,19130,799
|
|
20240405,152900,712705960,19120,19120,19120,19120,0
|
|
20240405,152800,712705960,19120,19120,19120,19120,0
|
|
20240405,152700,712705960,19120,19120,19120,19120,0
|
|
20240405,152600,712705960,19120,19120,19120,19120,0
|
|
20240405,152500,712705960,19120,19120,19120,19120,0
|
|
20240405,152400,712705960,19120,19120,19120,19120,0
|
|
20240405,152300,712705960,19120,19120,19120,19120,0
|
|
20240405,152200,712705960,19120,19120,19120,19120,0
|
|
20240405,152100,712705960,19120,19120,19120,19120,0
|
|
20240405,152000,712705960,19120,19120,19120,19120,0
|
|
20240405,151900,712705960,19120,19080,19120,19070,295
|
|
20240405,151800,707071590,19080,19130,19130,19080,788
|
|
20240405,151700,692016930,19120,19150,19150,19120,8
|
|
20240405,151600,691863790,19120,19130,19130,19120,70
|
|
20240405,151500,690524700,19130,19130,19130,19130,3
|
|
20240405,151400,690467310,19130,19150,19160,19130,210
|
|
20240405,151300,686447570,19150,19130,19150,19120,149
|
|
20240405,151200,683597050,19130,19120,19130,19120,27
|
|
20240405,151100,683080580,19120,19120,19120,19120,192
|
|
20240405,151000,679409540,19120,19120,19120,19120,9
|
|
20240405,150900,679237460,19120,19120,19120,19120,114
|
|
20240405,150800,677057780,19130,19120,19130,19120,5
|
|
20240405,150700,676962150,19120,19120,19130,19120,8
|
|
20240405,150600,676809140,19120,19120,19130,19120,6
|
|
20240405,150500,676694380,19120,19120,19120,19120,4
|
|
20240405,150400,676617900,19110,19110,19110,19110,2
|
|
20240405,150300,676579680,19120,19130,19130,19120,86
|
|
20240405,150200,674935310,19130,19130,19130,19130,7
|
|
20240405,150100,674801400,19130,19130,19130,19130,1
|
|
20240405,150000,674782270,19130,19130,19130,19130,1
|
|
20240405,145900,674763140,19120,19120,19120,19120,0
|
|
20240405,145800,674763140,19120,19120,19120,19120,340
|
|
20240405,145700,668262340,19130,19130,19130,19130,5
|
|
20240405,145600,668166690,19120,19120,19120,19120,0
|
|
20240405,145500,668166690,19120,19120,19120,19120,32
|
|
20240405,145400,667554850,19120,19120,19120,19120,187
|
|
20240405,145300,663979410,19120,19120,19120,19120,21
|
|
20240405,145200,663577890,19120,19110,19120,19110,65
|
|
20240405,145100,662335680,19110,19110,19110,19110,13
|
|
20240405,145000,662087250,19120,19120,19120,19120,0
|
|
20240405,144900,662087250,19120,19120,19120,19120,0
|
|
20240405,144800,662087250,19120,19120,19120,19120,1
|
|
20240405,144700,662068130,19120,19110,19120,19110,138
|
|
20240405,144600,659429990,19100,19070,19100,19070,921
|
|
20240405,144500,641859740,19070,19070,19070,19070,227
|
|
20240405,144400,637530850,19070,19070,19070,19070,26
|
|
20240405,144300,637035030,19070,19070,19070,19070,0
|
|
20240405,144200,637035030,19070,19060,19070,19060,130
|
|
20240405,144100,634557150,19060,19050,19060,19050,50
|
|
20240405,144000,633604640,19050,19060,19060,19050,1282
|
|
20240405,143900,609176420,19060,19060,19060,19060,50
|
|
20240405,143800,608223420,19060,19060,19060,19060,60
|
|
20240405,143700,607079820,19070,19070,19070,19070,5
|
|
20240405,143600,606984470,19070,19070,19070,19060,271
|
|
20240405,143500,601819100,19070,19070,19070,19070,47
|
|
20240405,143400,600922810,19070,19070,19070,19070,0
|
|
20240405,143300,600922810,19070,19070,19070,19070,192
|
|
20240405,143200,597261370,19070,19070,19070,19060,201
|
|
20240405,143100,593428350,19070,19060,19070,19060,26
|
|
20240405,143000,592932730,19060,19060,19070,19060,86
|
|
20240405,142900,591293560,19060,19070,19070,19060,47
|
|
20240405,142800,590397640,19060,19070,19070,19060,23
|
|
20240405,142700,589959210,19060,19060,19060,19060,6
|
|
20240405,142600,589844850,19070,19060,19070,19060,18
|
|
20240405,142500,589501760,19060,19060,19060,19060,6
|
|
20240405,142400,589387400,19060,19070,19070,19060,33
|
|
20240405,142300,588758150,19070,19080,19080,19070,35
|
|
20240405,142200,588090650,19070,19070,19070,19070,19
|
|
20240405,142100,587728320,19070,19070,19070,19070,62
|
|
20240405,142000,586545980,19070,19070,19070,19070,53
|
|
20240405,141900,585535270,19070,19070,19070,19070,47
|
|
20240405,141800,584638980,19070,19080,19080,19070,25
|
|
20240405,141700,584162160,19060,19070,19070,19060,32
|
|
20240405,141600,583551930,19070,19070,19070,19070,6
|
|
20240405,141500,583437510,19070,19070,19070,19070,19
|
|
20240405,141400,583075180,19070,19070,19080,19070,56
|
|
20240405,141300,582007210,19070,19080,19080,19070,11
|
|
20240405,141200,581797390,19070,19070,19080,19070,246
|
|
20240405,141100,577106160,19070,19070,19070,19070,12
|
|
20240405,141000,576877320,19070,19070,19070,19070,12
|
|
20240405,140900,576648480,19070,19070,19070,19070,56
|
|
20240405,140800,575580560,19070,19070,19080,19070,17
|
|
20240405,140700,575256320,19070,19070,19070,19070,23
|
|
20240405,140600,574817710,19070,19070,19080,19070,168
|
|
20240405,140500,571613940,19070,19070,19070,19070,70
|
|
20240405,140400,570279040,19070,19070,19070,19070,12
|
|
20240405,140300,570050200,19070,19070,19080,19070,63
|
|
20240405,140200,568848690,19070,19070,19070,19070,23
|
|
20240405,140100,568410080,19070,19070,19080,19070,37
|
|
20240405,140000,567704480,19070,19070,19080,19070,18
|
|
20240405,135900,567361210,19070,19070,19070,19070,35
|
|
20240405,135800,566693760,19070,19070,19080,19070,11
|
|
20240405,135700,566483940,19070,19070,19070,19070,60
|
|
20240405,135600,565339740,19070,19070,19080,19070,17
|
|
20240405,135500,565015500,19070,19070,19070,19070,13
|
|
20240405,135400,564767590,19070,19070,19080,19070,8
|
|
20240405,135300,564615010,19070,19080,19080,19070,214
|
|
20240405,135200,560532110,19080,19080,19090,19080,48
|
|
20240405,135100,559616260,19080,19080,19080,19080,5
|
|
20240405,135000,559520860,19080,19080,19090,19080,26
|
|
20240405,134900,559024760,19080,19080,19080,19080,26
|
|
20240405,134800,558528680,19080,19080,19090,19080,25
|
|
20240405,134700,558051620,19080,19080,19090,19080,49
|
|
20240405,134600,557116690,19080,19080,19080,19080,5
|
|
20240405,134500,557021290,19080,19080,19090,19080,14
|
|
20240405,134400,556754160,19080,19080,19080,19080,6
|
|
20240405,134300,556639680,19090,19070,19090,19070,482
|
|
20240405,134200,547443220,19070,19070,19080,19070,489
|
|
20240405,134100,538117980,19070,19070,19070,19070,23
|
|
20240405,134000,537679370,19070,19070,19070,19070,12
|
|
20240405,133900,537450530,19070,19080,19080,19070,16
|
|
20240405,133800,537145360,19070,19070,19070,19070,19
|
|
20240405,133700,536783030,19070,19070,19070,19070,15
|
|
20240405,133600,536496980,19070,19070,19080,19070,25
|
|
20240405,133500,536020120,19070,19070,19080,19070,6
|
|
20240405,133400,535905690,19070,19090,19090,19070,954
|
|
20240405,133300,517703350,19080,19080,19080,19080,25
|
|
20240405,133200,517226350,19080,19080,19080,19080,6
|
|
20240405,133100,517111870,19080,19080,19080,19080,26
|
|
20240405,133000,516615790,19080,19080,19090,19080,17
|
|
20240405,132900,516291420,19080,19080,19090,19080,39
|
|
20240405,132800,515547250,19080,19080,19080,19080,16
|
|
20240405,132700,515241970,19080,19080,19080,19080,6
|
|
20240405,132600,515127490,19090,19080,19090,19080,21
|
|
20240405,132500,514726800,19080,19080,19080,19080,7
|
|
20240405,132400,514593240,19090,19080,19090,19070,195
|
|
20240405,132300,510872570,19070,19070,19070,19070,11
|
|
20240405,132200,510662800,19070,19070,19070,19070,10
|
|
20240405,132100,510472100,19070,19070,19080,19070,7
|
|
20240405,132000,510338590,19070,19070,19070,19070,23
|
|
20240405,131900,509899980,19070,19080,19080,19070,13
|
|
20240405,131800,509651990,19070,19080,19080,19070,9
|
|
20240405,131700,509480320,19070,19080,19080,19070,21
|
|
20240405,131600,509079690,19080,19080,19090,19080,31
|
|
20240405,131500,508488010,19080,19080,19080,19080,24
|
|
20240405,131400,508030090,19080,19080,19090,19080,100
|
|
20240405,131300,506122040,19080,19070,19080,19070,316
|
|
20240405,131200,500092910,19070,19070,19080,19070,216
|
|
20240405,131100,495973780,19070,19070,19080,19070,7
|
|
20240405,131000,495840270,19070,19070,19080,19070,18
|
|
20240405,130900,495496990,19070,19070,19080,19070,23
|
|
20240405,130800,495058330,19070,19070,19070,19070,36
|
|
20240405,130700,494371810,19070,19070,19080,19070,16
|
|
20240405,130600,494066670,19070,19070,19080,19070,6
|
|
20240405,130500,493952240,19070,19070,19080,19070,18
|
|
20240405,130400,493608970,19070,19070,19080,19070,13
|
|
20240405,130300,493361010,19070,19080,19080,19070,113
|
|
20240405,130200,491204990,19080,19080,19080,19080,26
|
|
20240405,130100,490708910,19080,19090,19090,19080,19
|
|
20240405,130000,490346370,19080,19080,19090,19080,244
|
|
20240405,125900,485690840,19080,19080,19080,19080,5
|
|
20240405,125800,485595440,19080,19080,19080,19070,15
|
|
20240405,125700,485309280,19080,19070,19080,19070,41
|
|
20240405,125600,484527060,19070,19070,19070,19070,281
|
|
20240405,125500,479168390,19070,19060,19070,19060,15
|
|
20240405,125400,478882470,19070,19070,19070,19070,11
|
|
20240405,125300,478672700,19070,19070,19070,19070,429
|
|
20240405,125200,470491670,19080,19090,19090,19080,236
|
|
20240405,125100,465987000,19090,19090,19090,19090,0
|
|
20240405,125000,465987000,19090,19100,19100,19090,19
|
|
20240405,124900,465624240,19100,19100,19100,19100,18
|
|
20240405,124800,465280440,19100,19090,19100,19090,14
|
|
20240405,124700,465013170,19090,19090,19090,19090,11
|
|
20240405,124600,464803180,19090,19090,19090,19090,0
|
|
20240405,124500,464803180,19090,19100,19100,19090,20
|
|
20240405,124400,464421320,19100,19100,19100,19100,10
|
|
20240405,124300,464230320,19090,19100,19100,19090,13
|
|
20240405,124200,463982070,19110,19110,19110,19110,6
|
|
20240405,124100,463867410,19110,19110,19110,19110,94
|
|
20240405,124000,462071070,19120,19120,19120,19120,25
|
|
20240405,123900,461593070,19110,19110,19110,19110,3
|
|
20240405,123800,461535740,19110,19120,19120,19110,12
|
|
20240405,123700,461306380,19120,19120,19120,19120,14
|
|
20240405,123600,461038700,19120,19100,19120,19100,138
|
|
20240405,123500,458402780,19100,19100,19100,19100,65
|
|
20240405,123400,457161280,19100,19100,19100,19100,100
|
|
20240405,123300,455251280,19090,19090,19090,19090,9
|
|
20240405,123200,455079470,19100,19100,19100,19100,0
|
|
20240405,123100,455079470,19100,19090,19100,19090,174
|
|
20240405,123000,451756270,19100,19090,19100,19090,13
|
|
20240405,122900,451508040,19090,19090,19090,19090,8
|
|
20240405,122800,451355320,19090,19090,19090,19090,8
|
|
20240405,122700,451202600,19090,19090,19090,19090,152
|
|
20240405,122600,448300920,19100,19090,19100,19090,88
|
|
20240405,122500,446620990,19080,19080,19080,19070,439
|
|
20240405,122400,438244930,19080,19070,19080,19070,18
|
|
20240405,122300,437901660,19080,19070,19080,19070,20
|
|
20240405,122200,437520160,19070,19080,19080,19070,14
|
|
20240405,122100,437253110,19080,19080,19080,19070,34
|
|
20240405,122000,436604570,19080,19080,19080,19080,43
|
|
20240405,121900,435784130,19080,19110,19110,19080,2083
|
|
20240405,121800,396029700,19120,19110,19120,19110,7
|
|
20240405,121700,395895920,19110,19110,19110,19100,91
|
|
20240405,121600,394156940,19110,19110,19110,19100,189
|
|
20240405,121500,390545220,19110,19100,19110,19100,129
|
|
20240405,121400,388080190,19110,19100,19110,19100,15
|
|
20240405,121300,387793630,19100,19110,19110,19100,8
|
|
20240405,121200,387640810,19110,19110,19110,19100,42
|
|
20240405,121100,386838450,19110,19110,19110,19100,154
|
|
20240405,121000,383895680,19120,19110,19120,19110,23
|
|
20240405,120900,383456080,19110,19110,19110,19110,15
|
|
20240405,120800,383169430,19120,19120,19120,19120,11
|
|
20240405,120700,382959110,19110,19110,19110,19110,261
|
|
20240405,120600,377971400,19100,19100,19100,19090,81
|
|
20240405,120500,376424360,19090,19090,19090,19090,0
|
|
20240405,120400,376424360,19090,19090,19090,19090,13
|
|
20240405,120300,376176190,19090,19090,19090,19090,6
|
|
20240405,120200,376061650,19100,19100,19100,19100,299
|
|
20240405,120100,370350750,19090,19090,19100,19090,106
|
|
20240405,120000,368326360,19100,19090,19100,19090,73
|
|
20240405,115900,366932780,19090,19090,19090,19090,17
|
|
20240405,115800,366608250,19090,19090,19090,19090,17
|
|
20240405,115700,366283720,19090,19090,19100,19090,21
|
|
20240405,115600,365882820,19090,19090,19090,19090,70
|
|
20240405,115500,364546520,19080,19080,19080,19080,12
|
|
20240405,115400,364317560,19100,19090,19100,19080,214
|
|
20240405,115300,360233200,19100,19090,19100,19090,23
|
|
20240405,115200,359794110,19090,19090,19090,19090,7
|
|
20240405,115100,359660480,19090,19100,19100,19090,36
|
|
20240405,115000,358973150,19100,19090,19100,19090,15
|
|
20240405,114900,358686760,19100,19090,19100,19090,76
|
|
20240405,114800,357235870,19100,19090,19100,19090,18
|
|
20240405,114700,356892240,19090,19090,19090,19090,11
|
|
20240405,114600,356682250,19090,19090,19090,19090,265
|
|
20240405,114500,351623400,19080,19080,19080,19080,194
|
|
20240405,114400,347921880,19090,19090,19090,19090,3
|
|
20240405,114300,347864610,19080,19080,19080,19080,6
|
|
20240405,114200,347750130,19090,19080,19090,19080,8
|
|
20240405,114100,347597480,19090,19090,19090,19090,51
|
|
20240405,114000,346623890,19080,19080,19080,19080,16
|
|
20240405,113900,346318610,19080,19080,19080,19080,7
|
|
20240405,113800,346185050,19080,19080,19090,19080,259
|
|
20240405,113700,341243230,19080,19090,19090,19080,18
|
|
20240405,113600,340899690,19090,19080,19090,19080,31
|
|
20240405,113500,340308150,19080,19080,19080,19080,11
|
|
20240405,113400,340098270,19090,19080,19090,19080,14
|
|
20240405,113300,339831140,19080,19090,19090,19080,61
|
|
20240405,113200,338666760,19090,19090,19090,19090,7
|
|
20240405,113100,338533130,19090,19080,19090,19080,14
|
|
20240405,113000,338265940,19090,19080,19090,19080,78
|
|
20240405,112900,336777090,19090,19100,19100,19090,12
|
|
20240405,112800,336548000,19090,19090,19090,19090,17
|
|
20240405,112700,336223470,19090,19090,19090,19090,320
|
|
20240405,112600,330114670,19100,19100,19100,19100,5
|
|
20240405,112500,330019170,19100,19100,19100,19100,71
|
|
20240405,112400,328663070,19110,19100,19110,19100,71
|
|
20240405,112300,327306900,19090,19100,19110,19090,445
|
|
20240405,112200,318806780,19110,19110,19110,19100,212
|
|
20240405,112100,314757560,19110,19110,19120,19100,214
|
|
20240405,112000,310668600,19110,19120,19120,19110,6
|
|
20240405,111900,310553930,19110,19110,19110,19110,21
|
|
20240405,111800,310152620,19120,19120,19120,19110,18
|
|
20240405,111700,309808580,19120,19110,19120,19110,14
|
|
20240405,111600,309540980,19110,19110,19110,19110,12
|
|
20240405,111500,309311660,19110,19110,19110,19110,24
|
|
20240405,111400,308853020,19110,19110,19110,19110,22
|
|
20240405,111300,308432600,19120,19120,19120,19110,264
|
|
20240405,111200,303387040,19120,19110,19120,19110,25
|
|
20240405,111100,302909280,19120,19120,19120,19120,1
|
|
20240405,111000,302890160,19120,19130,19130,19110,516
|
|
20240405,110900,293019940,19130,19130,19130,19130,19
|
|
20240405,110800,292656470,19140,19140,19140,19140,14
|
|
20240405,110700,292388510,19140,19140,19140,19130,28
|
|
20240405,110600,291852750,19130,19130,19130,19130,6
|
|
20240405,110500,291737970,19140,19130,19140,19130,24
|
|
20240405,110400,291278840,19140,19140,19140,19130,64
|
|
20240405,110300,290053950,19130,19130,19130,19130,6
|
|
20240405,110200,289939170,19140,19140,19140,19130,112
|
|
20240405,110100,287795590,19130,19150,19150,19130,14
|
|
20240405,110000,287527660,19130,19130,19130,19130,16
|
|
20240405,105900,287221580,19140,19140,19140,19140,10
|
|
20240405,105800,287030180,19140,19140,19150,19140,27
|
|
20240405,105700,286513390,19140,19150,19160,19140,74
|
|
20240405,105600,285096400,19150,19150,19160,19150,21
|
|
20240405,105500,284694220,19150,19160,19160,19150,124
|
|
20240405,105400,282318410,19180,19170,19180,19170,47
|
|
20240405,105300,281417400,19170,19180,19190,19170,161
|
|
20240405,105200,278330270,19180,19180,19180,19180,13
|
|
20240405,105100,278080930,19180,19180,19180,19180,5
|
|
20240405,105000,277985030,19180,19180,19180,19180,70
|
|
20240405,104900,276642430,19180,19180,19180,19180,7
|
|
20240405,104800,276508170,19180,19180,19180,19180,10
|
|
20240405,104700,276316370,19180,19190,19190,19180,8
|
|
20240405,104600,276162920,19190,19190,19190,19180,21
|
|
20240405,104500,275759990,19180,19190,19190,19180,27
|
|
20240405,104400,275241970,19190,19190,19190,19190,71
|
|
20240405,104300,273879480,19180,19190,19190,19180,14
|
|
20240405,104200,273610920,19190,19190,19190,19190,16
|
|
20240405,104100,273303880,19190,19190,19190,19190,67
|
|
20240405,104000,272018150,19190,19190,19190,19190,16
|
|
20240405,103900,271711110,19200,19200,19200,19200,11
|
|
20240405,103800,271499910,19190,19190,19190,19190,16
|
|
20240405,103700,271192870,19190,19190,19190,19190,7
|
|
20240405,103600,271058540,19190,19190,19190,19190,17
|
|
20240405,103500,270732310,19190,19210,19210,19190,978
|
|
20240405,103400,251952990,19210,19210,19210,19200,222
|
|
20240405,103300,247688450,19210,19210,19210,19210,20
|
|
20240405,103200,247304250,19200,19200,19200,19200,7
|
|
20240405,103100,247169850,19200,19200,19200,19200,15
|
|
20240405,103000,246881850,19200,19200,19200,19200,54
|
|
20240405,102900,245845050,19200,19220,19220,19200,17
|
|
20240405,102800,245518580,19220,19220,19220,19220,12
|
|
20240405,102700,245287940,19220,19240,19240,19220,6
|
|
20240405,102600,245172530,19240,19260,19260,19240,902
|
|
20240405,102500,227800330,19280,19270,19280,19270,271
|
|
20240405,102400,222577860,19280,19280,19280,19280,73
|
|
20240405,102300,221170420,19290,19300,19300,19290,46
|
|
20240405,102200,220282920,19310,19290,19310,19290,100
|
|
20240405,102100,218352330,19290,19310,19310,19290,71
|
|
20240405,102000,216982270,19320,19290,19320,19290,680
|
|
20240405,101900,203857960,19280,19270,19280,19270,316
|
|
20240405,101800,197765740,19270,19270,19270,19270,5
|
|
20240405,101700,197669390,19270,19270,19270,19270,30
|
|
20240405,101600,197091290,19270,19260,19270,19260,284
|
|
20240405,101500,191620360,19260,19260,19260,19260,0
|
|
20240405,101400,191620360,19260,19250,19270,19250,296
|
|
20240405,101300,185919230,19260,19250,19260,19250,8
|
|
20240405,101200,185765210,19270,19270,19270,19260,116
|
|
20240405,101100,183530600,19270,19270,19270,19250,402
|
|
20240405,101000,175786960,19260,19220,19260,19220,124
|
|
20240405,100900,173400580,19220,19250,19250,19220,93
|
|
20240405,100800,171610610,19250,19260,19260,19250,225
|
|
20240405,100700,167277180,19270,19260,19270,19260,52
|
|
20240405,100600,166275230,19260,19270,19270,19260,100
|
|
20240405,100500,164348310,19260,19260,19260,19260,18
|
|
20240405,100400,164001630,19260,19260,19260,19250,47
|
|
20240405,100300,163096490,19260,19210,19260,19210,483
|
|
20240405,100200,153806550,19200,19180,19200,19180,276
|
|
20240405,100100,148509990,19180,19180,19190,19180,14
|
|
20240405,100000,148241460,19180,19190,19190,19180,20
|
|
20240405,095900,147857850,19180,19180,19190,19180,106
|
|
20240405,095800,145824680,19180,19180,19180,19180,1
|
|
20240405,095700,145805500,19180,19180,19180,19180,16
|
|
20240405,095600,145498620,19180,19180,19190,19180,3
|
|
20240405,095500,145441070,19180,19180,19190,19180,26
|
|
20240405,095400,144942290,19180,19180,19180,19180,3
|
|
20240405,095300,144884750,19180,19180,19190,19180,18
|
|
20240405,095200,144539470,19180,19180,19180,19180,8
|
|
20240405,095100,144386030,19180,19190,19190,19180,9
|
|
20240405,095000,144213340,19180,19180,19180,19180,10
|
|
20240405,094900,144021540,19180,19190,19190,19180,88
|
|
20240405,094800,142332840,19190,19190,19190,19190,15
|
|
20240405,094700,142044990,19190,19190,19190,19190,11
|
|
20240405,094600,141833900,19190,19200,19210,19190,118
|
|
20240405,094500,139568460,19200,19210,19220,19200,54
|
|
20240405,094400,138531100,19220,19220,19220,19210,4
|
|
20240405,094300,138454230,19210,19220,19220,19210,23
|
|
20240405,094200,138012390,19210,19220,19220,19210,6
|
|
20240405,094100,137897090,19220,19210,19220,19210,13
|
|
20240405,094000,137647340,19210,19220,19220,19210,111
|
|
20240405,093900,135514020,19210,19220,19220,19210,18
|
|
20240405,093800,135168170,19210,19220,19220,19210,34
|
|
20240405,093700,134515020,19210,19210,19210,19210,112
|
|
20240405,093600,132363500,19220,19210,19220,19210,13
|
|
20240405,093500,132113760,19220,19210,19220,19210,11
|
|
20240405,093400,131902430,19210,19210,19210,19210,33
|
|
20240405,093300,131268500,19200,19200,19200,19200,162
|
|
20240405,093200,128158100,19190,19190,19200,19190,57
|
|
20240405,093100,127064110,19180,19190,19190,19180,16
|
|
20240405,093000,126757170,19200,19190,19200,19170,872
|
|
20240405,092900,110027510,19190,19180,19190,19180,2
|
|
20240405,092800,109989140,19180,19190,19190,19180,27
|
|
20240405,092700,109471160,19190,19190,19200,19190,33
|
|
20240405,092600,108837840,19190,19190,19200,19180,46
|
|
20240405,092500,107955050,19190,19140,19190,19140,484
|
|
20240405,092400,98677330,19130,19110,19130,19110,86
|
|
20240405,092300,97032780,19110,19100,19110,19100,73
|
|
20240405,092200,95637810,19100,19120,19120,19100,39
|
|
20240405,092100,94892150,19120,19120,19120,19120,73
|
|
20240405,092000,93496390,19120,19110,19120,19110,41
|
|
20240405,091900,92712620,19110,19120,19120,19100,68
|
|
20240405,091800,91412780,19140,19170,19170,19140,149
|
|
20240405,091700,88557140,19170,19150,19170,19150,57
|
|
20240405,091600,87464820,19160,19140,19170,19140,95
|
|
20240405,091500,85645910,19140,19090,19140,19090,140
|
|
20240405,091400,82970570,19090,19080,19100,19080,413
|
|
20240405,091300,75085370,19090,19080,19090,19080,109
|
|
20240405,091200,73005610,19090,19090,19090,19080,17
|
|
20240405,091100,72681180,19090,19130,19130,19080,1344
|
|
20240405,091000,47008310,19110,19110,19110,19110,14
|
|
20240405,090900,46740770,19100,19090,19110,19090,1004
|
|
20240405,090800,27556400,19090,19090,19090,19090,63
|
|
20240405,090700,26353730,19090,19090,19090,19090,168
|
|
20240405,090600,23146610,19090,19070,19090,19070,102
|
|
20240405,090500,21200480,19090,19080,19090,19080,156
|
|
20240405,090400,18223990,19080,19080,19110,19080,84
|
|
20240405,090300,16620530,19080,19110,19110,19080,343
|
|
20240405,090200,10069890,19110,19140,19150,19110,209
|
|
20240405,090100,6072580,19140,19150,19150,19140,163
|
|
20240405,090000,2951730,19160,19160,19200,19150,154
|