611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190800,29999920,10670,10670,10670,10670,95
|
|
20240405,190700,29999920,10670,10670,10670,10670,0
|
|
20240405,190600,29999920,10670,10670,10670,10670,0
|
|
20240405,190500,29999920,10670,10670,10670,10670,0
|
|
20240405,190400,29999920,10670,10670,10670,10670,0
|
|
20240405,190300,29999920,10670,10670,10670,10670,0
|
|
20240405,190200,29999920,10670,10670,10670,10670,0
|
|
20240405,190100,29999920,10670,10670,10670,10670,0
|
|
20240405,190000,29999920,10670,10670,10670,10670,0
|
|
20240405,185900,29999920,10670,10670,10670,10670,0
|
|
20240405,185800,29999920,10670,10670,10670,10670,0
|
|
20240405,185700,29999920,10670,10670,10670,10670,0
|
|
20240405,185600,29999920,10670,10670,10670,10670,0
|
|
20240405,185500,29999920,10670,10670,10670,10670,0
|
|
20240405,185400,29999920,10670,10670,10670,10670,0
|
|
20240405,185300,29999920,10670,10670,10670,10670,0
|
|
20240405,185200,29999920,10670,10670,10670,10670,0
|
|
20240405,185100,29999920,10670,10670,10670,10670,0
|
|
20240405,185000,29999920,10670,10670,10670,10670,0
|
|
20240405,184900,29999920,10670,10670,10670,10670,0
|
|
20240405,184800,29999920,10670,10670,10670,10670,0
|
|
20240405,184700,29999920,10670,10670,10670,10670,0
|
|
20240405,184600,29999920,10670,10670,10670,10670,0
|
|
20240405,184500,29999920,10670,10670,10670,10670,0
|
|
20240405,184400,29999920,10670,10670,10670,10670,0
|
|
20240405,184300,29999920,10670,10670,10670,10670,0
|
|
20240405,184200,29999920,10670,10670,10670,10670,0
|
|
20240405,184100,29999920,10670,10670,10670,10670,0
|
|
20240405,184000,29999920,10670,10670,10670,10670,0
|
|
20240405,183900,29999920,10670,10670,10670,10670,0
|
|
20240405,183800,29999920,10670,10670,10670,10670,95
|
|
20240405,183700,29999920,10670,10670,10670,10670,0
|
|
20240405,183600,29999920,10670,10670,10670,10670,0
|
|
20240405,183500,29999920,10670,10670,10670,10670,0
|
|
20240405,183400,29999920,10670,10670,10670,10670,0
|
|
20240405,183300,29999920,10670,10670,10670,10670,0
|
|
20240405,183200,29999920,10670,10670,10670,10670,0
|
|
20240405,183100,29999920,10670,10670,10670,10670,0
|
|
20240405,183000,29999920,10670,10670,10670,10670,0
|
|
20240405,182900,29999920,10670,10670,10670,10670,0
|
|
20240405,182800,29999920,10670,10670,10670,10670,0
|
|
20240405,182700,29999920,10670,10670,10670,10670,0
|
|
20240405,182600,29999920,10670,10670,10670,10670,0
|
|
20240405,182500,29999920,10670,10670,10670,10670,0
|
|
20240405,182400,29999920,10670,10670,10670,10670,0
|
|
20240405,182300,29999920,10670,10670,10670,10670,0
|
|
20240405,182200,29999920,10670,10670,10670,10670,0
|
|
20240405,182100,29999920,10670,10670,10670,10670,0
|
|
20240405,182000,29999920,10670,10670,10670,10670,0
|
|
20240405,181900,29999920,10670,10670,10670,10670,0
|
|
20240405,181800,29999920,10670,10670,10670,10670,0
|
|
20240405,181700,29999920,10670,10670,10670,10670,0
|
|
20240405,181600,29999920,10670,10670,10670,10670,0
|
|
20240405,181500,29999920,10670,10670,10670,10670,0
|
|
20240405,181400,29999920,10670,10670,10670,10670,0
|
|
20240405,181300,29999920,10670,10670,10670,10670,0
|
|
20240405,181200,29999920,10670,10670,10670,10670,0
|
|
20240405,181100,29999920,10670,10670,10670,10670,0
|
|
20240405,181000,29999920,10670,10670,10670,10670,0
|
|
20240405,180900,29999920,10670,10670,10670,10670,0
|
|
20240405,180800,29999920,10670,10670,10670,10670,95
|
|
20240405,180700,29999920,10670,10670,10670,10670,0
|
|
20240405,180600,29999920,10670,10670,10670,10670,0
|
|
20240405,180500,29999920,10670,10670,10670,10670,0
|
|
20240405,180400,29999920,10670,10670,10670,10670,0
|
|
20240405,180300,29999920,10670,10670,10670,10670,0
|
|
20240405,180200,29999920,10670,10670,10670,10670,0
|
|
20240405,180100,29999920,10670,10670,10670,10670,0
|
|
20240405,180000,29999920,10670,10670,10670,10670,0
|
|
20240405,175900,29999920,10670,10670,10670,10670,0
|
|
20240405,175800,29999920,10670,10670,10670,10670,0
|
|
20240405,175700,29999920,10670,10670,10670,10670,0
|
|
20240405,175600,29999920,10670,10670,10670,10670,0
|
|
20240405,175500,29999920,10670,10670,10670,10670,0
|
|
20240405,175400,29999920,10670,10670,10670,10670,0
|
|
20240405,175300,29999920,10670,10670,10670,10670,0
|
|
20240405,175200,29999920,10670,10670,10670,10670,0
|
|
20240405,175100,29999920,10670,10670,10670,10670,0
|
|
20240405,175000,29999920,10670,10670,10670,10670,0
|
|
20240405,174900,29999920,10670,10670,10670,10670,0
|
|
20240405,174800,29999920,10670,10670,10670,10670,0
|
|
20240405,174700,29999920,10670,10670,10670,10670,0
|
|
20240405,174600,29999920,10670,10670,10670,10670,0
|
|
20240405,174500,29999920,10670,10670,10670,10670,0
|
|
20240405,174400,29999920,10670,10670,10670,10670,0
|
|
20240405,174300,29999920,10670,10670,10670,10670,0
|
|
20240405,174200,29999920,10670,10670,10670,10670,0
|
|
20240405,174100,29999920,10670,10670,10670,10670,0
|
|
20240405,174000,29999920,10670,10670,10670,10670,0
|
|
20240405,173900,29999920,10670,10670,10670,10670,0
|
|
20240405,173800,29999920,10670,10670,10670,10670,95
|
|
20240405,173700,29999920,10670,10670,10670,10670,0
|
|
20240405,173600,29999920,10670,10670,10670,10670,0
|
|
20240405,173500,29999920,10670,10670,10670,10670,0
|
|
20240405,173400,29999920,10670,10670,10670,10670,0
|
|
20240405,173300,29999920,10670,10670,10670,10670,0
|
|
20240405,173200,29999920,10670,10670,10670,10670,0
|
|
20240405,173100,29999920,10670,10670,10670,10670,0
|
|
20240405,173000,29999920,10670,10670,10670,10670,0
|
|
20240405,172900,29999920,10670,10670,10670,10670,0
|
|
20240405,172800,29999920,10670,10670,10670,10670,0
|
|
20240405,172700,29999920,10670,10670,10670,10670,0
|
|
20240405,172600,29999920,10670,10670,10670,10670,0
|
|
20240405,172500,29999920,10670,10670,10670,10670,0
|
|
20240405,172400,29999920,10670,10670,10670,10670,0
|
|
20240405,172300,29999920,10670,10670,10670,10670,0
|
|
20240405,172200,29999920,10670,10670,10670,10670,0
|
|
20240405,172100,29999920,10670,10670,10670,10670,0
|
|
20240405,172000,29999920,10670,10670,10670,10670,0
|
|
20240405,171900,29999920,10670,10670,10670,10670,0
|
|
20240405,171800,29999920,10670,10670,10670,10670,0
|
|
20240405,171700,29999920,10670,10670,10670,10670,0
|
|
20240405,171600,29999920,10670,10670,10670,10670,0
|
|
20240405,171500,29999920,10670,10670,10670,10670,0
|
|
20240405,171400,29999920,10670,10670,10670,10670,0
|
|
20240405,171300,29999920,10670,10670,10670,10670,0
|
|
20240405,171200,29999920,10670,10670,10670,10670,0
|
|
20240405,171100,29999920,10670,10670,10670,10670,0
|
|
20240405,171000,29999920,10670,10670,10670,10670,0
|
|
20240405,170900,29999920,10670,10670,10670,10670,0
|
|
20240405,170800,29999920,10670,10670,10670,10670,95
|
|
20240405,170700,29999920,10670,10670,10670,10670,0
|
|
20240405,170600,29999920,10670,10670,10670,10670,0
|
|
20240405,170500,29999920,10670,10670,10670,10670,0
|
|
20240405,170400,29999920,10670,10670,10670,10670,0
|
|
20240405,170300,29999920,10670,10670,10670,10670,0
|
|
20240405,170200,29999920,10670,10670,10670,10670,0
|
|
20240405,170100,29999920,10670,10670,10670,10670,0
|
|
20240405,170000,29999920,10670,10670,10670,10670,0
|
|
20240405,165900,29999920,10670,10670,10670,10670,0
|
|
20240405,165800,29999920,10670,10670,10670,10670,0
|
|
20240405,165700,29999920,10670,10670,10670,10670,0
|
|
20240405,165600,29999920,10670,10670,10670,10670,0
|
|
20240405,165500,29999920,10670,10670,10670,10670,0
|
|
20240405,165400,29999920,10670,10670,10670,10670,0
|
|
20240405,165300,29999920,10670,10670,10670,10670,0
|
|
20240405,165200,29999920,10670,10670,10670,10670,0
|
|
20240405,165100,29999920,10670,10670,10670,10670,0
|
|
20240405,165000,29999920,10670,10670,10670,10670,0
|
|
20240405,164900,29999920,10670,10670,10670,10670,0
|
|
20240405,164800,29999920,10670,10670,10670,10670,0
|
|
20240405,164700,29999920,10670,10670,10670,10670,0
|
|
20240405,164600,29999920,10670,10670,10670,10670,0
|
|
20240405,164500,29999920,10670,10670,10670,10670,0
|
|
20240405,164400,29999920,10670,10670,10670,10670,0
|
|
20240405,164300,29999920,10670,10670,10670,10670,0
|
|
20240405,164200,29999920,10670,10670,10670,10670,0
|
|
20240405,164100,29999920,10670,10670,10670,10670,0
|
|
20240405,164000,29999920,10670,10670,10670,10670,0
|
|
20240405,163900,29999920,10670,10670,10670,10670,0
|
|
20240405,163800,29999920,10670,10670,10670,10670,95
|
|
20240405,163700,29999920,10670,10670,10670,10670,0
|
|
20240405,163600,29999920,10670,10670,10670,10670,0
|
|
20240405,163500,29999920,10670,10670,10670,10670,0
|
|
20240405,163400,29999920,10670,10670,10670,10670,0
|
|
20240405,163300,29999920,10670,10670,10670,10670,0
|
|
20240405,163200,29999920,10670,10670,10670,10670,0
|
|
20240405,163100,29999920,10670,10670,10670,10670,0
|
|
20240405,163000,29999920,10670,10670,10670,10670,0
|
|
20240405,162900,29999920,10670,10670,10670,10670,0
|
|
20240405,162800,29999920,10670,10670,10670,10670,0
|
|
20240405,162700,29999920,10670,10670,10670,10670,0
|
|
20240405,162600,29999920,10670,10670,10670,10670,0
|
|
20240405,162500,29999920,10670,10670,10670,10670,0
|
|
20240405,162400,29999920,10670,10670,10670,10670,0
|
|
20240405,162300,29999920,10670,10670,10670,10670,0
|
|
20240405,162200,29999920,10670,10670,10670,10670,0
|
|
20240405,162100,29999920,10670,10670,10670,10670,0
|
|
20240405,162000,29999920,10670,10670,10670,10670,0
|
|
20240405,161900,29999920,10670,10670,10670,10670,0
|
|
20240405,161800,29999920,10670,10670,10670,10670,0
|
|
20240405,161700,29999920,10670,10670,10670,10670,0
|
|
20240405,161600,29999920,10670,10670,10670,10670,0
|
|
20240405,161500,29999920,10670,10670,10670,10670,0
|
|
20240405,161400,29999920,10670,10670,10670,10670,0
|
|
20240405,161300,29999920,10670,10670,10670,10670,0
|
|
20240405,161200,29999920,10670,10670,10670,10670,0
|
|
20240405,161100,29999920,10670,10670,10670,10670,0
|
|
20240405,161000,29999920,10670,10670,10670,10670,0
|
|
20240405,160900,29999920,10670,10670,10670,10670,0
|
|
20240405,160800,29999920,10670,10670,10670,10670,95
|
|
20240405,160700,29999920,10670,10670,10670,10670,0
|
|
20240405,160600,29999920,10670,10670,10670,10670,0
|
|
20240405,160500,29999920,10670,10670,10670,10670,0
|
|
20240405,160400,29999920,10670,10670,10670,10670,0
|
|
20240405,160300,29999920,10670,10670,10670,10670,0
|
|
20240405,160200,29999920,10670,10670,10670,10670,0
|
|
20240405,160100,29999920,10670,10670,10670,10670,0
|
|
20240405,160000,29999920,10670,10670,10670,10670,0
|
|
20240405,155900,29999920,10670,10670,10670,10670,0
|
|
20240405,155800,29999920,10670,10670,10670,10670,0
|
|
20240405,155700,29999920,10670,10670,10670,10670,0
|
|
20240405,155600,29999920,10670,10670,10670,10670,0
|
|
20240405,155500,29999920,10670,10670,10670,10670,0
|
|
20240405,155400,29999920,10670,10670,10670,10670,0
|
|
20240405,155300,29999920,10670,10670,10670,10670,0
|
|
20240405,155200,29999920,10670,10670,10670,10670,0
|
|
20240405,155100,29999920,10670,10670,10670,10670,0
|
|
20240405,155000,29999920,10670,10670,10670,10670,0
|
|
20240405,154900,29999920,10670,10670,10670,10670,0
|
|
20240405,154800,29999920,10670,10670,10670,10670,0
|
|
20240405,154700,29999920,10670,10670,10670,10670,0
|
|
20240405,154600,29999920,10670,10670,10670,10670,0
|
|
20240405,154500,29999920,10670,10670,10670,10670,0
|
|
20240405,154400,29999920,10670,10670,10670,10670,0
|
|
20240405,154300,29999920,10670,10670,10670,10670,0
|
|
20240405,154200,29999920,10670,10670,10670,10670,0
|
|
20240405,154100,29999920,10670,10670,10670,10670,0
|
|
20240405,154000,29999920,10670,10670,10670,10670,0
|
|
20240405,153900,29999920,10670,10670,10670,10670,0
|
|
20240405,153800,29999920,10670,10670,10670,10670,95
|
|
20240405,153700,29999920,10670,10670,10670,10670,0
|
|
20240405,153600,29999920,10670,10670,10670,10670,0
|
|
20240405,153500,29999920,10670,10670,10670,10670,0
|
|
20240405,153400,29999920,10670,10670,10670,10670,0
|
|
20240405,153300,29999920,10670,10670,10670,10670,0
|
|
20240405,153200,29999920,10670,10670,10670,10670,0
|
|
20240405,153100,29999920,10670,10670,10670,10670,0
|
|
20240405,153000,29999920,10670,10670,10670,10670,95
|
|
20240405,152900,28986270,10680,10680,10680,10680,0
|
|
20240405,152800,28986270,10680,10680,10680,10680,0
|
|
20240405,152700,28986270,10680,10680,10680,10680,0
|
|
20240405,152600,28986270,10680,10680,10680,10680,0
|
|
20240405,152500,28986270,10680,10680,10680,10680,0
|
|
20240405,152400,28986270,10680,10680,10680,10680,0
|
|
20240405,152300,28986270,10680,10680,10680,10680,0
|
|
20240405,152200,28986270,10680,10680,10680,10680,0
|
|
20240405,152100,28986270,10680,10680,10680,10680,0
|
|
20240405,152000,28986270,10680,10680,10680,10680,0
|
|
20240405,151900,28986270,10680,10680,10680,10680,0
|
|
20240405,151800,28986270,10680,10680,10680,10680,0
|
|
20240405,151700,28986270,10680,10680,10680,10680,10
|
|
20240405,151600,28879470,10680,10680,10680,10680,0
|
|
20240405,151500,28879470,10680,10680,10680,10680,0
|
|
20240405,151400,28879470,10680,10680,10680,10680,0
|
|
20240405,151300,28879470,10680,10680,10680,10680,1
|
|
20240405,151200,28868790,10680,10680,10680,10680,3
|
|
20240405,151100,28836750,10670,10670,10670,10670,239
|
|
20240405,151000,26286620,10670,10670,10670,10670,15
|
|
20240405,150900,26126570,10670,10670,10670,10670,0
|
|
20240405,150800,26126570,10670,10670,10670,10670,0
|
|
20240405,150700,26126570,10670,10670,10670,10670,0
|
|
20240405,150600,26126570,10670,10670,10670,10670,0
|
|
20240405,150500,26126570,10670,10670,10670,10670,0
|
|
20240405,150400,26126570,10670,10670,10670,10670,0
|
|
20240405,150300,26126570,10670,10670,10670,10670,0
|
|
20240405,150200,26126570,10670,10670,10670,10670,6
|
|
20240405,150100,26062550,10670,10670,10670,10670,0
|
|
20240405,150000,26062550,10670,10670,10670,10670,0
|
|
20240405,145900,26062550,10670,10670,10670,10670,0
|
|
20240405,145800,26062550,10670,10670,10670,10670,0
|
|
20240405,145700,26062550,10670,10670,10670,10670,0
|
|
20240405,145600,26062550,10670,10670,10670,10670,0
|
|
20240405,145500,26062550,10670,10670,10670,10670,0
|
|
20240405,145400,26062550,10670,10670,10670,10670,0
|
|
20240405,145300,26062550,10670,10670,10670,10670,0
|
|
20240405,145200,26062550,10670,10670,10670,10670,0
|
|
20240405,145100,26062550,10670,10670,10670,10670,3
|
|
20240405,145000,26030540,10640,10640,10640,10640,0
|
|
20240405,144900,26030540,10640,10640,10640,10640,0
|
|
20240405,144800,26030540,10640,10640,10640,10640,0
|
|
20240405,144700,26030540,10640,10640,10640,10640,0
|
|
20240405,144600,26030540,10640,10640,10640,10640,0
|
|
20240405,144500,26030540,10640,10640,10640,10640,0
|
|
20240405,144400,26030540,10640,10640,10640,10640,0
|
|
20240405,144300,26030540,10640,10640,10640,10640,0
|
|
20240405,144200,26030540,10640,10640,10640,10640,0
|
|
20240405,144100,26030540,10640,10640,10640,10640,0
|
|
20240405,144000,26030540,10640,10640,10640,10640,1
|
|
20240405,143900,26019900,10630,10630,10630,10630,0
|
|
20240405,143800,26019900,10630,10630,10630,10630,0
|
|
20240405,143700,26019900,10630,10630,10630,10630,0
|
|
20240405,143600,26019900,10630,10630,10630,10630,0
|
|
20240405,143500,26019900,10630,10630,10630,10630,0
|
|
20240405,143400,26019900,10630,10630,10630,10630,0
|
|
20240405,143300,26019900,10630,10630,10630,10630,0
|
|
20240405,143200,26019900,10630,10630,10630,10630,0
|
|
20240405,143100,26019900,10630,10630,10630,10630,0
|
|
20240405,143000,26019900,10630,10630,10630,10630,0
|
|
20240405,142900,26019900,10630,10630,10630,10630,0
|
|
20240405,142800,26019900,10630,10630,10630,10630,0
|
|
20240405,142700,26019900,10630,10630,10630,10630,0
|
|
20240405,142600,26019900,10630,10630,10630,10630,0
|
|
20240405,142500,26019900,10630,10630,10630,10630,0
|
|
20240405,142400,26019900,10630,10630,10630,10630,0
|
|
20240405,142300,26019900,10630,10630,10630,10630,10
|
|
20240405,142200,25913600,10640,10640,10640,10640,0
|
|
20240405,142100,25913600,10640,10640,10640,10640,8
|
|
20240405,142000,25828480,10640,10640,10640,10640,0
|
|
20240405,141900,25828480,10640,10640,10640,10640,5
|
|
20240405,141800,25775280,10630,10630,10630,10630,67
|
|
20240405,141700,25063070,10640,10640,10640,10640,0
|
|
20240405,141600,25063070,10640,10640,10640,10640,0
|
|
20240405,141500,25063070,10640,10640,10640,10640,0
|
|
20240405,141400,25063070,10640,10640,10640,10640,0
|
|
20240405,141300,25063070,10640,10640,10640,10640,0
|
|
20240405,141200,25063070,10640,10640,10640,10640,0
|
|
20240405,141100,25063070,10640,10640,10640,10640,1
|
|
20240405,141000,25052430,10640,10640,10640,10640,0
|
|
20240405,140900,25052430,10640,10650,10650,10640,302
|
|
20240405,140800,21837150,10650,10650,10650,10650,0
|
|
20240405,140700,21837150,10650,10650,10650,10650,0
|
|
20240405,140600,21837150,10650,10650,10650,10650,0
|
|
20240405,140500,21837150,10650,10650,10650,10650,2
|
|
20240405,140400,21815850,10650,10650,10650,10650,0
|
|
20240405,140300,21815850,10650,10650,10650,10650,0
|
|
20240405,140200,21815850,10650,10650,10650,10650,0
|
|
20240405,140100,21815850,10650,10650,10650,10650,0
|
|
20240405,140000,21815850,10650,10650,10650,10650,0
|
|
20240405,135900,21815850,10650,10650,10650,10650,4
|
|
20240405,135800,21773250,10650,10650,10650,10650,18
|
|
20240405,135700,21581550,10650,10650,10650,10650,0
|
|
20240405,135600,21581550,10650,10650,10650,10650,0
|
|
20240405,135500,21581550,10650,10650,10650,10650,103
|
|
20240405,135400,20484600,10650,10650,10650,10650,0
|
|
20240405,135300,20484600,10650,10650,10650,10650,0
|
|
20240405,135200,20484600,10650,10650,10650,10650,0
|
|
20240405,135100,20484600,10650,10650,10650,10650,0
|
|
20240405,135000,20484600,10650,10650,10650,10650,1
|
|
20240405,134900,20473950,10650,10650,10650,10650,0
|
|
20240405,134800,20473950,10650,10650,10650,10650,2
|
|
20240405,134700,20452650,10650,10650,10650,10650,0
|
|
20240405,134600,20452650,10650,10650,10650,10650,0
|
|
20240405,134500,20452650,10650,10650,10650,10650,0
|
|
20240405,134400,20452650,10650,10650,10650,10650,0
|
|
20240405,134300,20452650,10650,10650,10650,10650,0
|
|
20240405,134200,20452650,10650,10650,10650,10650,0
|
|
20240405,134100,20452650,10650,10650,10650,10650,0
|
|
20240405,134000,20452650,10650,10650,10650,10650,0
|
|
20240405,133900,20452650,10650,10650,10650,10650,0
|
|
20240405,133800,20452650,10650,10650,10650,10650,0
|
|
20240405,133700,20452650,10650,10650,10650,10650,0
|
|
20240405,133600,20452650,10650,10650,10650,10650,2
|
|
20240405,133500,20431350,10650,10650,10650,10650,0
|
|
20240405,133400,20431350,10650,10660,10660,10650,2
|
|
20240405,133300,20410040,10680,10680,10680,10680,0
|
|
20240405,133200,20410040,10680,10680,10680,10680,0
|
|
20240405,133100,20410040,10680,10680,10680,10680,0
|
|
20240405,133000,20410040,10680,10680,10680,10680,0
|
|
20240405,132900,20410040,10680,10680,10680,10680,0
|
|
20240405,132800,20410040,10680,10660,10680,10660,15
|
|
20240405,132700,20250120,10650,10650,10650,10650,0
|
|
20240405,132600,20250120,10650,10650,10650,10650,0
|
|
20240405,132500,20250120,10650,10650,10650,10650,0
|
|
20240405,132400,20250120,10650,10650,10650,10650,0
|
|
20240405,132300,20250120,10650,10650,10650,10650,0
|
|
20240405,132200,20250120,10650,10650,10650,10650,0
|
|
20240405,132100,20250120,10650,10650,10650,10650,0
|
|
20240405,132000,20250120,10650,10650,10650,10650,0
|
|
20240405,131900,20250120,10650,10650,10650,10650,0
|
|
20240405,131800,20250120,10650,10650,10650,10650,1
|
|
20240405,131700,20239470,10640,10640,10640,10640,0
|
|
20240405,131600,20239470,10640,10640,10640,10640,0
|
|
20240405,131500,20239470,10640,10640,10640,10640,0
|
|
20240405,131400,20239470,10640,10640,10640,10640,0
|
|
20240405,131300,20239470,10640,10640,10640,10640,0
|
|
20240405,131200,20239470,10640,10640,10640,10640,0
|
|
20240405,131100,20239470,10640,10640,10640,10640,0
|
|
20240405,131000,20239470,10640,10640,10640,10640,0
|
|
20240405,130900,20239470,10640,10640,10640,10640,20
|
|
20240405,130800,20026670,10660,10660,10660,10660,0
|
|
20240405,130700,20026670,10660,10660,10660,10660,0
|
|
20240405,130600,20026670,10660,10660,10660,10660,100
|
|
20240405,130500,18960670,10630,10630,10630,10630,0
|
|
20240405,130400,18960670,10630,10630,10630,10630,0
|
|
20240405,130300,18960670,10630,10630,10630,10630,0
|
|
20240405,130200,18960670,10630,10630,10630,10630,0
|
|
20240405,130100,18960670,10630,10630,10630,10630,0
|
|
20240405,130000,18960670,10630,10630,10630,10630,0
|
|
20240405,125900,18960670,10630,10630,10630,10630,0
|
|
20240405,125800,18960670,10630,10630,10630,10630,0
|
|
20240405,125700,18960670,10630,10630,10630,10630,0
|
|
20240405,125600,18960670,10630,10630,10630,10630,0
|
|
20240405,125500,18960670,10630,10630,10630,10630,0
|
|
20240405,125400,18960670,10630,10630,10630,10630,0
|
|
20240405,125300,18960670,10630,10630,10630,10630,0
|
|
20240405,125200,18960670,10630,10630,10630,10630,0
|
|
20240405,125100,18960670,10630,10630,10630,10630,0
|
|
20240405,125000,18960670,10630,10630,10630,10630,0
|
|
20240405,124900,18960670,10630,10630,10630,10630,7
|
|
20240405,124800,18886260,10630,10630,10630,10630,0
|
|
20240405,124700,18886260,10630,10630,10630,10630,0
|
|
20240405,124600,18886260,10630,10630,10630,10630,0
|
|
20240405,124500,18886260,10630,10630,10630,10630,0
|
|
20240405,124400,18886260,10630,10630,10630,10630,0
|
|
20240405,124300,18886260,10630,10630,10630,10630,0
|
|
20240405,124200,18886260,10630,10630,10630,10630,0
|
|
20240405,124100,18886260,10630,10630,10630,10630,0
|
|
20240405,124000,18886260,10630,10630,10630,10630,0
|
|
20240405,123900,18886260,10630,10630,10630,10630,0
|
|
20240405,123800,18886260,10630,10630,10630,10630,0
|
|
20240405,123700,18886260,10630,10630,10630,10630,0
|
|
20240405,123600,18886260,10630,10630,10630,10630,0
|
|
20240405,123500,18886260,10630,10630,10630,10630,0
|
|
20240405,123400,18886260,10630,10630,10630,10630,0
|
|
20240405,123300,18886260,10630,10630,10630,10630,0
|
|
20240405,123200,18886260,10630,10630,10630,10630,0
|
|
20240405,123100,18886260,10630,10630,10630,10630,2
|
|
20240405,123000,18865000,10640,10640,10660,10640,132
|
|
20240405,122900,17460500,10640,10640,10640,10640,25
|
|
20240405,122800,17194500,10640,10640,10640,10640,0
|
|
20240405,122700,17194500,10640,10640,10640,10640,0
|
|
20240405,122600,17194500,10640,10640,10640,10640,0
|
|
20240405,122500,17194500,10640,10640,10640,10640,8
|
|
20240405,122400,17109380,10660,10660,10660,10660,0
|
|
20240405,122300,17109380,10660,10660,10660,10660,0
|
|
20240405,122200,17109380,10660,10660,10660,10660,0
|
|
20240405,122100,17109380,10660,10660,10660,10660,0
|
|
20240405,122000,17109380,10660,10660,10660,10660,0
|
|
20240405,121900,17109380,10660,10660,10660,10660,0
|
|
20240405,121800,17109380,10660,10660,10660,10660,0
|
|
20240405,121700,17109380,10660,10660,10660,10660,0
|
|
20240405,121600,17109380,10660,10660,10660,10660,0
|
|
20240405,121500,17109380,10660,10660,10660,10660,0
|
|
20240405,121400,17109380,10660,10660,10660,10660,0
|
|
20240405,121300,17109380,10660,10660,10660,10660,0
|
|
20240405,121200,17109380,10660,10660,10660,10660,0
|
|
20240405,121100,17109380,10660,10660,10660,10660,3
|
|
20240405,121000,17077400,10640,10640,10640,10640,0
|
|
20240405,120900,17077400,10640,10640,10640,10640,0
|
|
20240405,120800,17077400,10640,10640,10640,10640,0
|
|
20240405,120700,17077400,10640,10640,10640,10640,0
|
|
20240405,120600,17077400,10640,10640,10640,10640,0
|
|
20240405,120500,17077400,10640,10640,10640,10640,0
|
|
20240405,120400,17077400,10640,10640,10640,10640,0
|
|
20240405,120300,17077400,10640,10640,10640,10640,0
|
|
20240405,120200,17077400,10640,10640,10640,10640,0
|
|
20240405,120100,17077400,10640,10640,10640,10640,0
|
|
20240405,120000,17077400,10640,10640,10640,10640,0
|
|
20240405,115900,17077400,10640,10640,10640,10640,0
|
|
20240405,115800,17077400,10640,10640,10640,10640,0
|
|
20240405,115700,17077400,10640,10640,10640,10640,0
|
|
20240405,115600,17077400,10640,10640,10640,10640,0
|
|
20240405,115500,17077400,10640,10640,10640,10640,1
|
|
20240405,115400,17066760,10660,10660,10660,10660,0
|
|
20240405,115300,17066760,10660,10660,10660,10660,0
|
|
20240405,115200,17066760,10660,10660,10660,10660,0
|
|
20240405,115100,17066760,10660,10660,10660,10660,0
|
|
20240405,115000,17066760,10660,10660,10660,10660,0
|
|
20240405,114900,17066760,10660,10660,10660,10660,0
|
|
20240405,114800,17066760,10660,10660,10660,10660,28
|
|
20240405,114700,16768280,10660,10660,10660,10660,5
|
|
20240405,114600,16714980,10640,10640,10640,10640,0
|
|
20240405,114500,16714980,10640,10640,10640,10640,0
|
|
20240405,114400,16714980,10640,10640,10640,10640,0
|
|
20240405,114300,16714980,10640,10640,10640,10640,0
|
|
20240405,114200,16714980,10640,10640,10640,10640,0
|
|
20240405,114100,16714980,10640,10640,10640,10640,0
|
|
20240405,114000,16714980,10640,10640,10640,10640,0
|
|
20240405,113900,16714980,10640,10640,10640,10640,0
|
|
20240405,113800,16714980,10640,10640,10640,10640,0
|
|
20240405,113700,16714980,10640,10640,10640,10640,0
|
|
20240405,113600,16714980,10640,10640,10640,10640,0
|
|
20240405,113500,16714980,10640,10640,10640,10640,0
|
|
20240405,113400,16714980,10640,10640,10640,10640,0
|
|
20240405,113300,16714980,10640,10640,10640,10640,1
|
|
20240405,113200,16704340,10640,10640,10640,10640,0
|
|
20240405,113100,16704340,10640,10640,10640,10640,0
|
|
20240405,113000,16704340,10640,10640,10640,10640,0
|
|
20240405,112900,16704340,10640,10640,10640,10640,0
|
|
20240405,112800,16704340,10640,10640,10640,10640,22
|
|
20240405,112700,16470260,10650,10650,10650,10650,0
|
|
20240405,112600,16470260,10650,10650,10650,10650,0
|
|
20240405,112500,16470260,10650,10650,10650,10650,0
|
|
20240405,112400,16470260,10650,10650,10650,10650,0
|
|
20240405,112300,16470260,10650,10650,10650,10650,0
|
|
20240405,112200,16470260,10650,10650,10650,10650,0
|
|
20240405,112100,16470260,10650,10650,10650,10650,0
|
|
20240405,112000,16470260,10650,10650,10650,10650,0
|
|
20240405,111900,16470260,10650,10650,10650,10650,25
|
|
20240405,111800,16204010,10660,10650,10660,10650,40
|
|
20240405,111700,15777910,10650,10650,10650,10650,44
|
|
20240405,111600,15309310,10660,10660,10660,10660,11
|
|
20240405,111500,15192050,10640,10640,10640,10640,0
|
|
20240405,111400,15192050,10640,10640,10640,10640,1
|
|
20240405,111300,15181410,10640,10640,10640,10640,0
|
|
20240405,111200,15181410,10640,10640,10640,10640,0
|
|
20240405,111100,15181410,10640,10640,10640,10640,50
|
|
20240405,111000,14649410,10660,10660,10660,10660,0
|
|
20240405,110900,14649410,10660,10660,10660,10660,10
|
|
20240405,110800,14542810,10660,10660,10660,10660,0
|
|
20240405,110700,14542810,10660,10660,10660,10660,0
|
|
20240405,110600,14542810,10660,10660,10660,10660,0
|
|
20240405,110500,14542810,10660,10660,10660,10660,0
|
|
20240405,110400,14542810,10660,10660,10660,10660,178
|
|
20240405,110300,12645330,10660,10660,10660,10660,0
|
|
20240405,110200,12645330,10660,10660,10660,10660,0
|
|
20240405,110100,12645330,10660,10660,10660,10660,0
|
|
20240405,110000,12645330,10660,10660,10660,10660,1
|
|
20240405,105900,12634670,10650,10650,10650,10650,0
|
|
20240405,105800,12634670,10650,10650,10650,10650,0
|
|
20240405,105700,12634670,10650,10650,10650,10650,3
|
|
20240405,105600,12602720,10650,10650,10650,10650,3
|
|
20240405,105500,12570770,10640,10640,10640,10640,0
|
|
20240405,105400,12570770,10640,10640,10640,10640,0
|
|
20240405,105300,12570770,10640,10650,10650,10640,62
|
|
20240405,105200,11910480,10650,10650,10650,10650,0
|
|
20240405,105100,11910480,10650,10650,10650,10650,0
|
|
20240405,105000,11910480,10650,10650,10650,10650,0
|
|
20240405,104900,11910480,10650,10650,10650,10650,0
|
|
20240405,104800,11910480,10650,10650,10650,10650,0
|
|
20240405,104700,11910480,10650,10650,10650,10650,0
|
|
20240405,104600,11910480,10650,10650,10650,10650,0
|
|
20240405,104500,11910480,10650,10650,10650,10650,0
|
|
20240405,104400,11910480,10650,10650,10650,10650,0
|
|
20240405,104300,11910480,10650,10650,10650,10650,0
|
|
20240405,104200,11910480,10650,10650,10650,10650,0
|
|
20240405,104100,11910480,10650,10650,10650,10650,0
|
|
20240405,104000,11910480,10650,10650,10650,10650,0
|
|
20240405,103900,11910480,10650,10650,10650,10650,1
|
|
20240405,103800,11899830,10650,10650,10650,10650,5
|
|
20240405,103700,11846580,10650,10650,10650,10650,0
|
|
20240405,103600,11846580,10650,10650,10650,10650,0
|
|
20240405,103500,11846580,10650,10650,10650,10650,0
|
|
20240405,103400,11846580,10650,10650,10650,10650,0
|
|
20240405,103300,11846580,10650,10650,10650,10650,0
|
|
20240405,103200,11846580,10650,10650,10650,10650,0
|
|
20240405,103100,11846580,10650,10650,10650,10650,0
|
|
20240405,103000,11846580,10650,10650,10650,10650,0
|
|
20240405,102900,11846580,10650,10650,10650,10650,0
|
|
20240405,102800,11846580,10650,10650,10650,10650,0
|
|
20240405,102700,11846580,10650,10650,10650,10650,0
|
|
20240405,102600,11846580,10650,10650,10650,10650,0
|
|
20240405,102500,11846580,10650,10650,10650,10650,0
|
|
20240405,102400,11846580,10650,10650,10650,10650,3
|
|
20240405,102300,11814630,10640,10640,10640,10640,0
|
|
20240405,102200,11814630,10640,10640,10640,10640,0
|
|
20240405,102100,11814630,10640,10640,10640,10640,4
|
|
20240405,102000,11772070,10650,10650,10650,10650,2
|
|
20240405,101900,11750770,10650,10650,10650,10650,0
|
|
20240405,101800,11750770,10650,10650,10650,10650,0
|
|
20240405,101700,11750770,10650,10650,10650,10650,0
|
|
20240405,101600,11750770,10650,10650,10650,10650,0
|
|
20240405,101500,11750770,10650,10650,10650,10650,0
|
|
20240405,101400,11750770,10650,10650,10650,10650,0
|
|
20240405,101300,11750770,10650,10650,10650,10650,0
|
|
20240405,101200,11750770,10650,10650,10650,10650,0
|
|
20240405,101100,11750770,10650,10650,10650,10650,0
|
|
20240405,101000,11750770,10650,10650,10650,10650,41
|
|
20240405,100900,11314120,10650,10650,10650,10650,0
|
|
20240405,100800,11314120,10650,10650,10650,10650,622
|
|
20240405,100700,4689820,10640,10640,10640,10640,0
|
|
20240405,100600,4689820,10640,10640,10640,10640,0
|
|
20240405,100500,4689820,10640,10640,10640,10640,0
|
|
20240405,100400,4689820,10640,10640,10640,10640,1
|
|
20240405,100300,4679180,10650,10650,10650,10650,0
|
|
20240405,100200,4679180,10650,10650,10650,10650,1
|
|
20240405,100100,4668530,10650,10650,10650,10650,0
|
|
20240405,100000,4668530,10650,10650,10650,10650,0
|
|
20240405,095900,4668530,10650,10650,10650,10650,0
|
|
20240405,095800,4668530,10650,10650,10650,10650,0
|
|
20240405,095700,4668530,10650,10650,10650,10640,126
|
|
20240405,095600,3326740,10680,10680,10680,10680,0
|
|
20240405,095500,3326740,10680,10680,10680,10680,0
|
|
20240405,095400,3326740,10680,10680,10680,10680,0
|
|
20240405,095300,3326740,10680,10680,10680,10680,0
|
|
20240405,095200,3326740,10680,10680,10680,10680,0
|
|
20240405,095100,3326740,10680,10660,10680,10660,22
|
|
20240405,095000,3092200,10680,10680,10680,10680,4
|
|
20240405,094900,3049480,10690,10690,10690,10690,0
|
|
20240405,094800,3049480,10690,10690,10690,10690,0
|
|
20240405,094700,3049480,10690,10690,10690,10690,0
|
|
20240405,094600,3049480,10690,10690,10690,10690,2
|
|
20240405,094500,3028100,10690,10690,10690,10690,0
|
|
20240405,094400,3028100,10690,10690,10690,10690,1
|
|
20240405,094300,3017410,10710,10710,10710,10710,0
|
|
20240405,094200,3017410,10710,10710,10710,10710,0
|
|
20240405,094100,3017410,10710,10710,10710,10710,0
|
|
20240405,094000,3017410,10710,10710,10710,10710,0
|
|
20240405,093900,3017410,10710,10710,10710,10710,0
|
|
20240405,093800,3017410,10710,10710,10710,10710,0
|
|
20240405,093700,3017410,10710,10710,10710,10710,0
|
|
20240405,093600,3017410,10710,10710,10710,10710,0
|
|
20240405,093500,3017410,10710,10710,10710,10710,0
|
|
20240405,093400,3017410,10710,10710,10710,10710,0
|
|
20240405,093300,3017410,10710,10710,10710,10710,0
|
|
20240405,093200,3017410,10710,10710,10710,10710,0
|
|
20240405,093100,3017410,10710,10710,10710,10710,0
|
|
20240405,093000,3017410,10710,10710,10710,10710,0
|
|
20240405,092900,3017410,10710,10710,10710,10710,0
|
|
20240405,092800,3017410,10710,10710,10710,10710,0
|
|
20240405,092700,3017410,10710,10710,10710,10710,1
|
|
20240405,092600,3006700,10650,10650,10650,10650,0
|
|
20240405,092500,3006700,10650,10650,10650,10650,0
|
|
20240405,092400,3006700,10650,10650,10650,10650,0
|
|
20240405,092300,3006700,10650,10660,10660,10650,8
|
|
20240405,092200,2921450,10650,10650,10650,10650,0
|
|
20240405,092100,2921450,10650,10650,10650,10650,0
|
|
20240405,092000,2921450,10650,10660,10660,10650,20
|
|
20240405,091900,2708340,10650,10650,10650,10650,0
|
|
20240405,091800,2708340,10650,10650,10650,10650,0
|
|
20240405,091700,2708340,10650,10650,10650,10650,0
|
|
20240405,091600,2708340,10650,10650,10650,10650,0
|
|
20240405,091500,2708340,10650,10650,10650,10650,0
|
|
20240405,091400,2708340,10650,10650,10650,10650,0
|
|
20240405,091300,2708340,10650,10660,10660,10650,60
|
|
20240405,091200,2069280,10660,10660,10660,10660,0
|
|
20240405,091100,2069280,10660,10660,10660,10660,0
|
|
20240405,091000,2069280,10660,10660,10660,10660,0
|
|
20240405,090900,2069280,10660,10660,10660,10660,0
|
|
20240405,090800,2069280,10660,10660,10660,10660,15
|
|
20240405,090700,1909380,10650,10670,10670,10650,40
|
|
20240405,090600,1483060,10750,10750,10750,10750,0
|
|
20240405,090500,1483060,10750,10790,10790,10750,23
|
|
20240405,090400,1235410,10740,10740,10740,10740,3
|
|
20240405,090300,1203190,10660,10660,10660,10660,0
|
|
20240405,090200,1203190,10660,10660,10660,10660,9
|
|
20240405,090100,1107250,10750,10750,10750,10750,94
|
|
20240405,090000,96750,10750,10750,10750,10750,9
|