644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,194100,646662860,15800,15800,15800,15800,999
|
|
20240409,194000,646662860,15800,15800,15800,15800,0
|
|
20240409,193900,646662860,15800,15800,15800,15800,0
|
|
20240409,193800,646662860,15800,15800,15800,15800,0
|
|
20240409,193700,646662860,15800,15800,15800,15800,0
|
|
20240409,193600,646662860,15800,15800,15800,15800,0
|
|
20240409,193500,646662860,15800,15800,15800,15800,0
|
|
20240409,193400,646662860,15800,15800,15800,15800,0
|
|
20240409,193300,646662860,15800,15800,15800,15800,0
|
|
20240409,193200,646662860,15800,15800,15800,15800,0
|
|
20240409,193100,646662860,15800,15800,15800,15800,0
|
|
20240409,193000,646662860,15800,15800,15800,15800,0
|
|
20240409,192900,646662860,15800,15800,15800,15800,0
|
|
20240409,192800,646662860,15800,15800,15800,15800,0
|
|
20240409,192700,646662860,15800,15800,15800,15800,0
|
|
20240409,192600,646662860,15800,15800,15800,15800,0
|
|
20240409,192500,646662860,15800,15800,15800,15800,0
|
|
20240409,192400,646662860,15800,15800,15800,15800,0
|
|
20240409,192300,646662860,15800,15800,15800,15800,0
|
|
20240409,192200,646662860,15800,15800,15800,15800,0
|
|
20240409,192100,646662860,15800,15800,15800,15800,0
|
|
20240409,192000,646662860,15800,15800,15800,15800,0
|
|
20240409,191900,646662860,15800,15800,15800,15800,0
|
|
20240409,191800,646662860,15800,15800,15800,15800,0
|
|
20240409,191700,646662860,15800,15800,15800,15800,0
|
|
20240409,191600,646662860,15800,15800,15800,15800,0
|
|
20240409,191500,646662860,15800,15800,15800,15800,0
|
|
20240409,191400,646662860,15800,15800,15800,15800,0
|
|
20240409,191300,646662860,15800,15800,15800,15800,0
|
|
20240409,191200,646662860,15800,15800,15800,15800,0
|
|
20240409,191100,646662860,15800,15800,15800,15800,999
|
|
20240409,191000,646662860,15800,15800,15800,15800,0
|
|
20240409,190900,646662860,15800,15800,15800,15800,0
|
|
20240409,190800,646662860,15800,15800,15800,15800,0
|
|
20240409,190700,646662860,15800,15800,15800,15800,0
|
|
20240409,190600,646662860,15800,15800,15800,15800,0
|
|
20240409,190500,646662860,15800,15800,15800,15800,0
|
|
20240409,190400,646662860,15800,15800,15800,15800,0
|
|
20240409,190300,646662860,15800,15800,15800,15800,0
|
|
20240409,190200,646662860,15800,15800,15800,15800,0
|
|
20240409,190100,646662860,15800,15800,15800,15800,0
|
|
20240409,190000,646662860,15800,15800,15800,15800,0
|
|
20240409,185900,646662860,15800,15800,15800,15800,0
|
|
20240409,185800,646662860,15800,15800,15800,15800,0
|
|
20240409,185700,646662860,15800,15800,15800,15800,0
|
|
20240409,185600,646662860,15800,15800,15800,15800,0
|
|
20240409,185500,646662860,15800,15800,15800,15800,0
|
|
20240409,185400,646662860,15800,15800,15800,15800,0
|
|
20240409,185300,646662860,15800,15800,15800,15800,0
|
|
20240409,185200,646662860,15800,15800,15800,15800,0
|
|
20240409,185100,646662860,15800,15800,15800,15800,0
|
|
20240409,185000,646662860,15800,15800,15800,15800,0
|
|
20240409,184900,646662860,15800,15800,15800,15800,0
|
|
20240409,184800,646662860,15800,15800,15800,15800,0
|
|
20240409,184700,646662860,15800,15800,15800,15800,0
|
|
20240409,184600,646662860,15800,15800,15800,15800,0
|
|
20240409,184500,646662860,15800,15800,15800,15800,0
|
|
20240409,184400,646662860,15800,15800,15800,15800,0
|
|
20240409,184300,646662860,15800,15800,15800,15800,0
|
|
20240409,184200,646662860,15800,15800,15800,15800,0
|
|
20240409,184100,646662860,15800,15800,15800,15800,999
|
|
20240409,184000,646662860,15800,15800,15800,15800,0
|
|
20240409,183900,646662860,15800,15800,15800,15800,0
|
|
20240409,183800,646662860,15800,15800,15800,15800,0
|
|
20240409,183700,646662860,15800,15800,15800,15800,0
|
|
20240409,183600,646662860,15800,15800,15800,15800,0
|
|
20240409,183500,646662860,15800,15800,15800,15800,0
|
|
20240409,183400,646662860,15800,15800,15800,15800,0
|
|
20240409,183300,646662860,15800,15800,15800,15800,0
|
|
20240409,183200,646662860,15800,15800,15800,15800,0
|
|
20240409,183100,646662860,15800,15800,15800,15800,0
|
|
20240409,183000,646662860,15800,15800,15800,15800,0
|
|
20240409,182900,646662860,15800,15800,15800,15800,0
|
|
20240409,182800,646662860,15800,15800,15800,15800,0
|
|
20240409,182700,646662860,15800,15800,15800,15800,0
|
|
20240409,182600,646662860,15800,15800,15800,15800,0
|
|
20240409,182500,646662860,15800,15800,15800,15800,0
|
|
20240409,182400,646662860,15800,15800,15800,15800,0
|
|
20240409,182300,646662860,15800,15800,15800,15800,0
|
|
20240409,182200,646662860,15800,15800,15800,15800,0
|
|
20240409,182100,646662860,15800,15800,15800,15800,0
|
|
20240409,182000,646662860,15800,15800,15800,15800,0
|
|
20240409,181900,646662860,15800,15800,15800,15800,0
|
|
20240409,181800,646662860,15800,15800,15800,15800,0
|
|
20240409,181700,646662860,15800,15800,15800,15800,0
|
|
20240409,181600,646662860,15800,15800,15800,15800,0
|
|
20240409,181500,646662860,15800,15800,15800,15800,0
|
|
20240409,181400,646662860,15800,15800,15800,15800,0
|
|
20240409,181300,646662860,15800,15800,15800,15800,0
|
|
20240409,181200,646662860,15800,15800,15800,15800,0
|
|
20240409,181100,646662860,15800,15800,15800,15800,999
|
|
20240409,181000,646662860,15800,15800,15800,15800,0
|
|
20240409,180900,646662860,15800,15800,15800,15800,0
|
|
20240409,180800,646662860,15800,15800,15800,15800,0
|
|
20240409,180700,646662860,15800,15800,15800,15800,0
|
|
20240409,180600,646662860,15800,15800,15800,15800,0
|
|
20240409,180500,646662860,15800,15800,15800,15800,0
|
|
20240409,180400,646662860,15800,15800,15800,15800,0
|
|
20240409,180300,646662860,15800,15800,15800,15800,0
|
|
20240409,180200,646662860,15800,15800,15800,15800,0
|
|
20240409,180100,646662860,15800,15800,15800,15800,0
|
|
20240409,180000,646662860,15800,15800,15800,15800,0
|
|
20240409,175900,646662860,15800,15800,15800,15800,0
|
|
20240409,175800,646662860,15800,15800,15800,15800,0
|
|
20240409,175700,646662860,15800,15800,15800,15800,0
|
|
20240409,175600,646662860,15800,15800,15800,15800,0
|
|
20240409,175500,646662860,15800,15800,15800,15800,0
|
|
20240409,175400,646662860,15800,15800,15800,15800,0
|
|
20240409,175300,646662860,15800,15800,15800,15800,0
|
|
20240409,175200,646662860,15800,15800,15800,15800,0
|
|
20240409,175100,646662860,15800,15800,15800,15800,0
|
|
20240409,175000,646662860,15800,15800,15800,15800,0
|
|
20240409,174900,646662860,15800,15800,15800,15800,0
|
|
20240409,174800,646662860,15800,15800,15800,15800,0
|
|
20240409,174700,646662860,15800,15800,15800,15800,0
|
|
20240409,174600,646662860,15800,15800,15800,15800,0
|
|
20240409,174500,646662860,15800,15800,15800,15800,0
|
|
20240409,174400,646662860,15800,15800,15800,15800,0
|
|
20240409,174300,646662860,15800,15800,15800,15800,0
|
|
20240409,174200,646662860,15800,15800,15800,15800,0
|
|
20240409,174100,646662860,15800,15800,15800,15800,999
|
|
20240409,174000,646662860,15800,15800,15800,15800,0
|
|
20240409,173900,646662860,15800,15800,15800,15800,0
|
|
20240409,173800,646662860,15800,15800,15800,15800,0
|
|
20240409,173700,646662860,15800,15800,15800,15800,0
|
|
20240409,173600,646662860,15800,15800,15800,15800,0
|
|
20240409,173500,646662860,15800,15800,15800,15800,0
|
|
20240409,173400,646662860,15800,15800,15800,15800,0
|
|
20240409,173300,646662860,15800,15800,15800,15800,0
|
|
20240409,173200,646662860,15800,15800,15800,15800,0
|
|
20240409,173100,646662860,15800,15800,15800,15800,0
|
|
20240409,173000,646662860,15800,15800,15800,15800,0
|
|
20240409,172900,646662860,15800,15800,15800,15800,0
|
|
20240409,172800,646662860,15800,15800,15800,15800,0
|
|
20240409,172700,646662860,15800,15800,15800,15800,0
|
|
20240409,172600,646662860,15800,15800,15800,15800,0
|
|
20240409,172500,646662860,15800,15800,15800,15800,0
|
|
20240409,172400,646662860,15800,15800,15800,15800,0
|
|
20240409,172300,646662860,15800,15800,15800,15800,0
|
|
20240409,172200,646662860,15800,15800,15800,15800,0
|
|
20240409,172100,646662860,15800,15800,15800,15800,0
|
|
20240409,172000,646662860,15800,15800,15800,15800,0
|
|
20240409,171900,646662860,15800,15800,15800,15800,0
|
|
20240409,171800,646662860,15800,15800,15800,15800,0
|
|
20240409,171700,646662860,15800,15800,15800,15800,0
|
|
20240409,171600,646662860,15800,15800,15800,15800,0
|
|
20240409,171500,646662860,15800,15800,15800,15800,0
|
|
20240409,171400,646662860,15800,15800,15800,15800,0
|
|
20240409,171300,646662860,15800,15800,15800,15800,0
|
|
20240409,171200,646662860,15800,15800,15800,15800,0
|
|
20240409,171100,646662860,15800,15800,15800,15800,999
|
|
20240409,171000,646662860,15800,15800,15800,15800,0
|
|
20240409,170900,646662860,15800,15800,15800,15800,0
|
|
20240409,170800,646662860,15800,15800,15800,15800,0
|
|
20240409,170700,646662860,15800,15800,15800,15800,0
|
|
20240409,170600,646662860,15800,15800,15800,15800,0
|
|
20240409,170500,646662860,15800,15800,15800,15800,0
|
|
20240409,170400,646662860,15800,15800,15800,15800,0
|
|
20240409,170300,646662860,15800,15800,15800,15800,0
|
|
20240409,170200,646662860,15800,15800,15800,15800,0
|
|
20240409,170100,646662860,15800,15800,15800,15800,0
|
|
20240409,170000,646662860,15800,15800,15800,15800,0
|
|
20240409,165900,646662860,15800,15800,15800,15800,0
|
|
20240409,165800,646662860,15800,15800,15800,15800,0
|
|
20240409,165700,646662860,15800,15800,15800,15800,0
|
|
20240409,165600,646662860,15800,15800,15800,15800,0
|
|
20240409,165500,646662860,15800,15800,15800,15800,0
|
|
20240409,165400,646662860,15800,15800,15800,15800,0
|
|
20240409,165300,646662860,15800,15800,15800,15800,0
|
|
20240409,165200,646662860,15800,15800,15800,15800,0
|
|
20240409,165100,646662860,15800,15800,15800,15800,0
|
|
20240409,165000,646662860,15800,15800,15800,15800,0
|
|
20240409,164900,646662860,15800,15800,15800,15800,0
|
|
20240409,164800,646662860,15800,15800,15800,15800,0
|
|
20240409,164700,646662860,15800,15800,15800,15800,0
|
|
20240409,164600,646662860,15800,15800,15800,15800,0
|
|
20240409,164500,646662860,15800,15800,15800,15800,0
|
|
20240409,164400,646662860,15800,15800,15800,15800,0
|
|
20240409,164300,646662860,15800,15800,15800,15800,0
|
|
20240409,164200,646662860,15800,15800,15800,15800,0
|
|
20240409,164100,646662860,15800,15800,15800,15800,999
|
|
20240409,164000,646662860,15800,15800,15800,15800,0
|
|
20240409,163900,646662860,15800,15800,15800,15800,0
|
|
20240409,163800,646662860,15800,15800,15800,15800,0
|
|
20240409,163700,646662860,15800,15800,15800,15800,0
|
|
20240409,163600,646662860,15800,15800,15800,15800,0
|
|
20240409,163500,646662860,15800,15800,15800,15800,0
|
|
20240409,163400,646662860,15800,15800,15800,15800,0
|
|
20240409,163300,646662860,15800,15800,15800,15800,0
|
|
20240409,163200,646662860,15800,15800,15800,15800,0
|
|
20240409,163100,646662860,15800,15800,15800,15800,0
|
|
20240409,163000,646662860,15800,15800,15800,15800,0
|
|
20240409,162900,646662860,15800,15800,15800,15800,0
|
|
20240409,162800,646662860,15800,15800,15800,15800,0
|
|
20240409,162700,646662860,15800,15800,15800,15800,0
|
|
20240409,162600,646662860,15800,15800,15800,15800,0
|
|
20240409,162500,646662860,15800,15800,15800,15800,0
|
|
20240409,162400,646662860,15800,15800,15800,15800,0
|
|
20240409,162300,646662860,15800,15800,15800,15800,0
|
|
20240409,162200,646662860,15800,15800,15800,15800,0
|
|
20240409,162100,646662860,15800,15800,15800,15800,0
|
|
20240409,162000,646662860,15800,15800,15800,15800,0
|
|
20240409,161900,646662860,15800,15800,15800,15800,0
|
|
20240409,161800,646662860,15800,15800,15800,15800,0
|
|
20240409,161700,646662860,15800,15800,15800,15800,0
|
|
20240409,161600,646662860,15800,15800,15800,15800,0
|
|
20240409,161500,646662860,15800,15800,15800,15800,0
|
|
20240409,161400,646662860,15800,15800,15800,15800,0
|
|
20240409,161300,646662860,15800,15800,15800,15800,0
|
|
20240409,161200,646662860,15800,15800,15800,15800,0
|
|
20240409,161100,646662860,15800,15800,15800,15800,999
|
|
20240409,161000,646662860,15800,15800,15800,15800,0
|
|
20240409,160900,646662860,15800,15800,15800,15800,0
|
|
20240409,160800,646662860,15800,15800,15800,15800,0
|
|
20240409,160700,646662860,15800,15800,15800,15800,0
|
|
20240409,160600,646662860,15800,15800,15800,15800,0
|
|
20240409,160500,646662860,15800,15800,15800,15800,0
|
|
20240409,160400,646662860,15800,15800,15800,15800,0
|
|
20240409,160300,646662860,15800,15800,15800,15800,0
|
|
20240409,160200,646662860,15800,15800,15800,15800,0
|
|
20240409,160100,646662860,15800,15800,15800,15800,0
|
|
20240409,160000,646662860,15800,15800,15800,15800,0
|
|
20240409,155900,646662860,15800,15800,15800,15800,0
|
|
20240409,155800,646662860,15800,15800,15800,15800,0
|
|
20240409,155700,646662860,15800,15800,15800,15800,0
|
|
20240409,155600,646662860,15800,15800,15800,15800,0
|
|
20240409,155500,646662860,15800,15800,15800,15800,0
|
|
20240409,155400,646662860,15800,15800,15800,15800,0
|
|
20240409,155300,646662860,15800,15800,15800,15800,0
|
|
20240409,155200,646662860,15800,15800,15800,15800,0
|
|
20240409,155100,646662860,15800,15800,15800,15800,0
|
|
20240409,155000,646662860,15800,15800,15800,15800,0
|
|
20240409,154900,646662860,15800,15800,15800,15800,0
|
|
20240409,154800,646662860,15800,15800,15800,15800,0
|
|
20240409,154700,646662860,15800,15800,15800,15800,0
|
|
20240409,154600,646662860,15800,15800,15800,15800,0
|
|
20240409,154500,646662860,15800,15800,15800,15800,0
|
|
20240409,154400,646662860,15800,15800,15800,15800,0
|
|
20240409,154300,646662860,15800,15800,15800,15800,0
|
|
20240409,154200,646662860,15800,15800,15800,15800,0
|
|
20240409,154100,646662860,15800,15800,15800,15800,999
|
|
20240409,154000,646662860,15800,15800,15800,15800,0
|
|
20240409,153900,646662860,15800,15800,15800,15800,0
|
|
20240409,153800,646662860,15800,15800,15800,15800,0
|
|
20240409,153700,646662860,15800,15800,15800,15800,0
|
|
20240409,153600,646662860,15800,15800,15800,15800,0
|
|
20240409,153500,646662860,15800,15800,15800,15800,0
|
|
20240409,153400,646662860,15800,15800,15800,15800,0
|
|
20240409,153300,646662860,15800,15800,15800,15800,0
|
|
20240409,153200,646662860,15800,15800,15800,15800,0
|
|
20240409,153100,646662860,15800,15800,15800,15800,0
|
|
20240409,153000,646662860,15800,15800,15800,15800,999
|
|
20240409,152900,630878660,15870,15870,15870,15870,0
|
|
20240409,152800,630878660,15870,15870,15870,15870,0
|
|
20240409,152700,630878660,15870,15870,15870,15870,0
|
|
20240409,152600,630878660,15870,15870,15870,15870,0
|
|
20240409,152500,630878660,15870,15870,15870,15870,0
|
|
20240409,152400,630878660,15870,15870,15870,15870,0
|
|
20240409,152300,630878660,15870,15870,15870,15870,0
|
|
20240409,152200,630878660,15870,15870,15870,15870,0
|
|
20240409,152100,630878660,15870,15870,15870,15870,0
|
|
20240409,152000,630878660,15870,15870,15870,15870,0
|
|
20240409,151900,630878660,15870,15860,15870,15860,1173
|
|
20240409,151800,612273640,15860,15840,15860,15830,847
|
|
20240409,151700,598855660,15850,15810,15850,15810,393
|
|
20240409,151600,592634490,15810,15810,15810,15810,65
|
|
20240409,151500,591606840,15810,15810,15810,15800,226
|
|
20240409,151400,588035130,15810,15800,15810,15800,424
|
|
20240409,151300,581334370,15800,15800,15800,15800,112
|
|
20240409,151200,579564770,15800,15800,15800,15800,242
|
|
20240409,151100,575741170,15810,15810,15810,15810,0
|
|
20240409,151000,575741170,15810,15790,15810,15780,332
|
|
20240409,150900,570501110,15810,15810,15810,15810,0
|
|
20240409,150800,570501110,15810,15810,15810,15810,0
|
|
20240409,150700,570501110,15810,15810,15810,15790,221
|
|
20240409,150600,567010880,15810,15810,15810,15810,1
|
|
20240409,150500,566995070,15810,15770,15810,15770,467
|
|
20240409,150400,559629560,15770,15750,15770,15750,1345
|
|
20240409,150300,538442870,15750,15750,15750,15750,0
|
|
20240409,150200,538442870,15750,15750,15750,15750,0
|
|
20240409,150100,538442870,15750,15720,15750,15720,34
|
|
20240409,150000,537907670,15750,15750,15750,15750,0
|
|
20240409,145900,537907670,15750,15750,15750,15750,0
|
|
20240409,145800,537907670,15750,15740,15750,15740,346
|
|
20240409,145700,532461600,15750,15720,15750,15720,1474
|
|
20240409,145600,509277020,15730,15730,15730,15730,0
|
|
20240409,145500,509277020,15730,15730,15730,15730,0
|
|
20240409,145400,509277020,15730,15730,15730,15730,0
|
|
20240409,145300,509277020,15730,15730,15730,15730,0
|
|
20240409,145200,509277020,15730,15730,15730,15730,0
|
|
20240409,145100,509277020,15730,15730,15730,15730,0
|
|
20240409,145000,509277020,15730,15730,15730,15730,0
|
|
20240409,144900,509277020,15730,15730,15730,15730,0
|
|
20240409,144800,509277020,15730,15740,15740,15700,1083
|
|
20240409,144700,492245180,15750,15740,15750,15740,342
|
|
20240409,144600,486861680,15740,15740,15740,15740,0
|
|
20240409,144500,486861680,15740,15740,15740,15740,19
|
|
20240409,144400,486562620,15750,15750,15750,15750,0
|
|
20240409,144300,486562620,15750,15750,15750,15750,68
|
|
20240409,144200,485491620,15760,15760,15760,15760,20
|
|
20240409,144100,485176420,15770,15770,15770,15770,0
|
|
20240409,144000,485176420,15770,15770,15770,15770,0
|
|
20240409,143900,485176420,15770,15770,15770,15770,181
|
|
20240409,143800,482322050,15760,15760,15760,15760,6
|
|
20240409,143700,482227490,15770,15770,15770,15770,1
|
|
20240409,143600,482211720,15760,15760,15760,15760,0
|
|
20240409,143500,482211720,15760,15760,15760,15760,1
|
|
20240409,143400,482195960,15750,15750,15750,15750,0
|
|
20240409,143300,482195960,15750,15750,15750,15750,0
|
|
20240409,143200,482195960,15750,15750,15750,15750,14
|
|
20240409,143100,481975460,15770,15770,15770,15770,0
|
|
20240409,143000,481975460,15770,15760,15770,15760,216
|
|
20240409,142900,478571040,15740,15740,15740,15740,1
|
|
20240409,142800,478555300,15750,15750,15750,15750,0
|
|
20240409,142700,478555300,15750,15750,15750,15750,0
|
|
20240409,142600,478555300,15750,15750,15760,15750,471
|
|
20240409,142500,471136660,15750,15750,15750,15740,117
|
|
20240409,142400,469294770,15750,15740,15750,15740,11
|
|
20240409,142300,469121620,15750,15750,15750,15750,23
|
|
20240409,142200,468759370,15760,15760,15760,15760,0
|
|
20240409,142100,468759370,15760,15760,15760,15760,0
|
|
20240409,142000,468759370,15760,15760,15760,15760,37
|
|
20240409,141900,468176250,15760,15760,15760,15760,11
|
|
20240409,141800,468002890,15760,15760,15760,15760,2
|
|
20240409,141700,467971370,15770,15770,15770,15770,0
|
|
20240409,141600,467971370,15770,15770,15770,15770,10
|
|
20240409,141500,467813670,15770,15770,15770,15770,0
|
|
20240409,141400,467813670,15770,15770,15770,15770,0
|
|
20240409,141300,467813670,15770,15770,15770,15770,1
|
|
20240409,141200,467797900,15770,15770,15770,15770,0
|
|
20240409,141100,467797900,15770,15750,15770,15750,898
|
|
20240409,141000,453643780,15760,15760,15760,15760,0
|
|
20240409,140900,453643780,15760,15760,15760,15760,0
|
|
20240409,140800,453643780,15760,15760,15760,15760,0
|
|
20240409,140700,453643780,15760,15760,15760,15760,0
|
|
20240409,140600,453643780,15760,15760,15760,15760,98
|
|
20240409,140500,452099300,15760,15760,15760,15760,0
|
|
20240409,140400,452099300,15760,15760,15760,15760,169
|
|
20240409,140300,449435860,15760,15760,15760,15760,68
|
|
20240409,140200,448364180,15730,15730,15730,15730,451
|
|
20240409,140100,441269950,15770,15740,15770,15740,174
|
|
20240409,140000,438530470,15740,15740,15740,15740,0
|
|
20240409,135900,438530470,15740,15740,15740,15740,0
|
|
20240409,135800,438530470,15740,15740,15740,15740,0
|
|
20240409,135700,438530470,15740,15740,15740,15740,0
|
|
20240409,135600,438530470,15740,15740,15740,15740,7
|
|
20240409,135500,438420290,15730,15730,15730,15730,0
|
|
20240409,135400,438420290,15730,15730,15730,15730,58
|
|
20240409,135300,437507950,15740,15740,15740,15740,0
|
|
20240409,135200,437507950,15740,15740,15740,15740,4
|
|
20240409,135100,437444990,15770,15730,15770,15730,194
|
|
20240409,135000,434392290,15740,15740,15740,15740,0
|
|
20240409,134900,434392290,15740,15740,15740,15740,0
|
|
20240409,134800,434392290,15740,15740,15740,15740,0
|
|
20240409,134700,434392290,15740,15740,15740,15730,301
|
|
20240409,134600,429655100,15730,15730,15730,15730,0
|
|
20240409,134500,429655100,15730,15730,15730,15730,0
|
|
20240409,134400,429655100,15730,15730,15730,15730,0
|
|
20240409,134300,429655100,15730,15730,15730,15730,0
|
|
20240409,134200,429655100,15730,15730,15730,15730,231
|
|
20240409,134100,426021470,15740,15750,15750,15730,596
|
|
20240409,134000,416636280,15770,15760,15770,15740,28
|
|
20240409,133900,416195060,15760,15760,15760,15760,0
|
|
20240409,133800,416195060,15760,15760,15760,15760,0
|
|
20240409,133700,416195060,15760,15760,15760,15760,0
|
|
20240409,133600,416195060,15760,15760,15760,15760,0
|
|
20240409,133500,416195060,15760,15760,15760,15760,0
|
|
20240409,133400,416195060,15760,15760,15760,15760,0
|
|
20240409,133300,416195060,15760,15760,15760,15760,0
|
|
20240409,133200,416195060,15760,15760,15760,15760,0
|
|
20240409,133100,416195060,15760,15760,15760,15760,0
|
|
20240409,133000,416195060,15760,15740,15760,15740,156
|
|
20240409,132900,413738980,15740,15740,15740,15740,0
|
|
20240409,132800,413738980,15740,15740,15740,15740,186
|
|
20240409,132700,410811340,15740,15740,15740,15740,0
|
|
20240409,132600,410811340,15740,15740,15740,15740,0
|
|
20240409,132500,410811340,15740,15740,15740,15740,0
|
|
20240409,132400,410811340,15740,15740,15740,15740,0
|
|
20240409,132300,410811340,15740,15740,15740,15740,0
|
|
20240409,132200,410811340,15740,15740,15740,15740,100
|
|
20240409,132100,409237340,15740,15770,15770,15740,698
|
|
20240409,132000,398232860,15800,15770,15800,15770,143
|
|
20240409,131900,395977330,15810,15810,15810,15810,0
|
|
20240409,131800,395977330,15810,15810,15810,15810,21
|
|
20240409,131700,395645320,15810,15810,15810,15810,0
|
|
20240409,131600,395645320,15810,15780,15830,15780,199
|
|
20240409,131500,392498740,15780,15790,15790,15780,32
|
|
20240409,131400,391993520,15800,15850,15850,15800,42
|
|
20240409,131300,391329380,15840,15780,15840,15780,1546
|
|
20240409,131200,366901500,15790,15760,15790,15760,200
|
|
20240409,131100,363747300,15760,15760,15760,15760,0
|
|
20240409,131000,363747300,15760,15760,15760,15760,10
|
|
20240409,130900,363589700,15760,15760,15760,15760,0
|
|
20240409,130800,363589700,15760,15760,15760,15760,0
|
|
20240409,130700,363589700,15760,15750,15760,15750,10
|
|
20240409,130600,363432110,15750,15730,15750,15730,145
|
|
20240409,130500,361148560,15760,15760,15760,15760,0
|
|
20240409,130400,361148560,15760,15730,15760,15730,1042
|
|
20240409,130300,344755450,15740,15740,15740,15740,0
|
|
20240409,130200,344755450,15740,15740,15740,15740,2
|
|
20240409,130100,344723970,15730,15730,15730,15730,0
|
|
20240409,130000,344723970,15730,15730,15730,15730,0
|
|
20240409,125900,344723970,15730,15730,15730,15730,0
|
|
20240409,125800,344723970,15730,15730,15730,15730,0
|
|
20240409,125700,344723970,15730,15730,15730,15730,8
|
|
20240409,125600,344598130,15730,15730,15730,15730,7
|
|
20240409,125500,344488020,15740,15740,15740,15740,0
|
|
20240409,125400,344488020,15740,15750,15750,15740,59
|
|
20240409,125300,343558860,15750,15740,15750,15740,187
|
|
20240409,125200,340615290,15740,15740,15740,15740,0
|
|
20240409,125100,340615290,15740,15740,15740,15740,0
|
|
20240409,125000,340615290,15740,15740,15740,15740,1
|
|
20240409,124900,340599550,15720,15720,15720,15720,2
|
|
20240409,124800,340568110,15720,15720,15720,15720,0
|
|
20240409,124700,340568110,15720,15720,15720,15720,0
|
|
20240409,124600,340568110,15720,15730,15740,15720,91
|
|
20240409,124500,339136550,15730,15730,15730,15730,0
|
|
20240409,124400,339136550,15730,15730,15730,15730,15
|
|
20240409,124300,338900600,15730,15730,15730,15730,4
|
|
20240409,124200,338837680,15730,15730,15730,15730,1
|
|
20240409,124100,338821950,15730,15730,15730,15730,64
|
|
20240409,124000,337815230,15730,15720,15730,15720,301
|
|
20240409,123900,333083320,15650,15650,15650,15650,0
|
|
20240409,123800,333083320,15650,15650,15650,15650,0
|
|
20240409,123700,333083320,15650,15650,15650,15650,4
|
|
20240409,123600,333020720,15630,15630,15630,15630,0
|
|
20240409,123500,333020720,15630,15690,15720,15630,320
|
|
20240409,123400,328006200,15690,15690,15690,15690,4
|
|
20240409,123300,327943440,15720,15720,15720,15720,1
|
|
20240409,123200,327927720,15680,15680,15680,15680,0
|
|
20240409,123100,327927720,15680,15680,15680,15680,18
|
|
20240409,123000,327645480,15720,15720,15720,15720,0
|
|
20240409,122900,327645480,15720,15720,15720,15720,0
|
|
20240409,122800,327645480,15720,15720,15720,15720,10
|
|
20240409,122700,327488280,15720,15720,15720,15720,0
|
|
20240409,122600,327488280,15720,15680,15720,15680,15
|
|
20240409,122500,327253040,15720,15690,15720,15690,414
|
|
20240409,122400,320757020,15730,15730,15730,15730,0
|
|
20240409,122300,320757020,15730,15730,15730,15730,0
|
|
20240409,122200,320757020,15730,15730,15730,15690,212
|
|
20240409,122100,317429500,15700,15700,15700,15690,202
|
|
20240409,122000,314258310,15730,15700,15730,15700,209
|
|
20240409,121900,310976740,15740,15740,15740,15740,0
|
|
20240409,121800,310976740,15740,15740,15740,15740,0
|
|
20240409,121700,310976740,15740,15740,15740,15740,0
|
|
20240409,121600,310976740,15740,15740,15740,15740,0
|
|
20240409,121500,310976740,15740,15740,15740,15740,0
|
|
20240409,121400,310976740,15740,15710,15740,15700,96
|
|
20240409,121300,309469270,15710,15710,15710,15710,0
|
|
20240409,121200,309469270,15710,15710,15710,15710,1
|
|
20240409,121100,309453560,15710,15710,15710,15710,0
|
|
20240409,121000,309453560,15710,15710,15710,15710,0
|
|
20240409,120900,309453560,15710,15740,15740,15710,2
|
|
20240409,120800,309422110,15740,15720,15740,15720,18
|
|
20240409,120700,309139110,15730,15730,15730,15730,2
|
|
20240409,120600,309107650,15730,15730,15730,15730,0
|
|
20240409,120500,309107650,15730,15730,15730,15730,1
|
|
20240409,120400,309091920,15730,15730,15730,15730,0
|
|
20240409,120300,309091920,15730,15730,15730,15730,0
|
|
20240409,120200,309091920,15730,15750,15750,15730,10
|
|
20240409,120100,308934580,15760,15730,15760,15730,3
|
|
20240409,120000,308887330,15760,15760,15760,15760,70
|
|
20240409,115900,307784130,15760,15760,15760,15760,0
|
|
20240409,115800,307784130,15760,15760,15760,15760,0
|
|
20240409,115700,307784130,15760,15760,15760,15760,0
|
|
20240409,115600,307784130,15760,15760,15760,15760,0
|
|
20240409,115500,307784130,15760,15760,15760,15760,383
|
|
20240409,115400,301748050,15770,15770,15770,15770,0
|
|
20240409,115300,301748050,15770,15750,15770,15750,1668
|
|
20240409,115200,275474910,15710,15710,15710,15710,33
|
|
20240409,115100,274956480,15750,15750,15750,15720,34
|
|
20240409,115000,274421760,15750,15750,15750,15750,0
|
|
20240409,114900,274421760,15750,15750,15750,15750,0
|
|
20240409,114800,274421760,15750,15750,15750,15750,0
|
|
20240409,114700,274421760,15750,15750,15750,15750,4
|
|
20240409,114600,274358760,15750,15750,15750,15750,1
|
|
20240409,114500,274343010,15750,15750,15750,15750,0
|
|
20240409,114400,274343010,15750,15750,15750,15750,0
|
|
20240409,114300,274343010,15750,15750,15750,15750,4
|
|
20240409,114200,274280010,15740,15740,15740,15740,0
|
|
20240409,114100,274280010,15740,15720,15740,15720,47
|
|
20240409,114000,273540880,15710,15710,15710,15710,0
|
|
20240409,113900,273540880,15710,15750,15750,15710,4
|
|
20240409,113800,273477920,15750,15730,15750,15730,112
|
|
20240409,113700,271715920,15730,15730,15730,15730,0
|
|
20240409,113600,271715920,15730,15730,15730,15730,0
|
|
20240409,113500,271715920,15730,15730,15730,15730,4
|
|
20240409,113400,271653000,15730,15730,15730,15730,0
|
|
20240409,113300,271653000,15730,15730,15730,15730,0
|
|
20240409,113200,271653000,15730,15730,15730,15730,0
|
|
20240409,113100,271653000,15730,15730,15730,15730,2
|
|
20240409,113000,271621540,15730,15730,15730,15730,0
|
|
20240409,112900,271621540,15730,15730,15730,15730,0
|
|
20240409,112800,271621540,15730,15730,15730,15730,0
|
|
20240409,112700,271621540,15730,15730,15730,15730,0
|
|
20240409,112600,271621540,15730,15730,15730,15710,63
|
|
20240409,112500,270631730,15730,15720,15730,15720,89
|
|
20240409,112400,269232590,15710,15720,15720,15710,7
|
|
20240409,112300,269122570,15720,15720,15720,15720,12
|
|
20240409,112200,268933930,15720,15720,15720,15720,11
|
|
20240409,112100,268761010,15720,15730,15730,15720,174
|
|
20240409,112000,266025060,15730,15730,15730,15730,1
|
|
20240409,111900,266009330,15730,15730,15730,15730,1
|
|
20240409,111800,265993600,15730,15730,15730,15730,2
|
|
20240409,111700,265962140,15730,15730,15730,15730,1
|
|
20240409,111600,265946410,15730,15730,15730,15730,2
|
|
20240409,111500,265914950,15730,15730,15730,15730,4
|
|
20240409,111400,265852030,15730,15730,15730,15730,0
|
|
20240409,111300,265852030,15730,15730,15730,15730,5
|
|
20240409,111200,265773380,15730,15730,15730,15730,0
|
|
20240409,111100,265773380,15730,15730,15730,15730,0
|
|
20240409,111000,265773380,15730,15730,15730,15730,11
|
|
20240409,110900,265600350,15720,15720,15720,15720,0
|
|
20240409,110800,265600350,15720,15720,15720,15720,11
|
|
20240409,110700,265427430,15730,15730,15730,15730,10
|
|
20240409,110600,265270130,15730,15740,15740,15730,79
|
|
20240409,110500,264026830,15750,15760,15760,15750,121
|
|
20240409,110400,262121030,15760,15760,15760,15760,0
|
|
20240409,110300,262121030,15760,15760,15760,15760,0
|
|
20240409,110200,262121030,15760,15760,15760,15760,0
|
|
20240409,110100,262121030,15760,15750,15760,15750,17
|
|
20240409,110000,261853230,15760,15760,15760,15760,9
|
|
20240409,105900,261711390,15790,15790,15790,15790,0
|
|
20240409,105800,261711390,15790,15780,15790,15780,27
|
|
20240409,105700,261285110,15780,15780,15780,15780,0
|
|
20240409,105600,261285110,15780,15780,15780,15780,0
|
|
20240409,105500,261285110,15780,15780,15780,15780,0
|
|
20240409,105400,261285110,15780,15780,15780,15780,5
|
|
20240409,105300,261206210,15780,15780,15780,15780,0
|
|
20240409,105200,261206210,15780,15780,15780,15780,0
|
|
20240409,105100,261206210,15780,15750,15780,15750,6
|
|
20240409,105000,261111560,15740,15740,15740,15740,0
|
|
20240409,104900,261111560,15740,15770,15770,15740,6
|
|
20240409,104800,261016970,15770,15770,15770,15770,131
|
|
20240409,104700,258951100,15770,15770,15770,15770,12
|
|
20240409,104600,258761860,15770,15770,15770,15770,0
|
|
20240409,104500,258761860,15770,15770,15770,15770,0
|
|
20240409,104400,258761860,15770,15770,15770,15770,20
|
|
20240409,104300,258446460,15740,15740,15740,15740,0
|
|
20240409,104200,258446460,15740,15700,15740,15690,652
|
|
20240409,104100,248207100,15740,15740,15740,15740,8
|
|
20240409,104000,248081180,15700,15700,15700,15700,10
|
|
20240409,103900,247924180,15740,15740,15740,15740,16
|
|
20240409,103800,247672340,15740,15740,15740,15740,0
|
|
20240409,103700,247672340,15740,15740,15740,15740,2
|
|
20240409,103600,247640860,15700,15700,15700,15700,12
|
|
20240409,103500,247452460,15740,15740,15740,15740,10
|
|
20240409,103400,247295060,15740,15760,15760,15740,30
|
|
20240409,103300,246822600,15760,15810,15810,15760,32
|
|
20240409,103200,246318090,15810,15810,15810,15810,5
|
|
20240409,103100,246239040,15810,15810,15810,15810,0
|
|
20240409,103000,246239040,15810,15770,15810,15760,31
|
|
20240409,102900,245749640,15770,15760,15810,15760,63
|
|
20240409,102800,244756020,15810,15810,15810,15810,0
|
|
20240409,102700,244756020,15810,15810,15810,15810,5
|
|
20240409,102600,244676970,15810,15810,15810,15810,0
|
|
20240409,102500,244676970,15810,15810,15810,15810,7
|
|
20240409,102400,244566300,15810,15760,15810,15760,7
|
|
20240409,102300,244455680,15810,15810,15810,15810,10
|
|
20240409,102200,244297580,15780,15740,15780,15740,94
|
|
20240409,102100,242817140,15740,15740,15740,15740,0
|
|
20240409,102000,242817140,15740,15700,15740,15700,105
|
|
20240409,101900,241168440,15720,15720,15720,15720,0
|
|
20240409,101800,241168440,15720,15740,15740,15700,571
|
|
20240409,101700,232199240,15740,15740,15740,15740,0
|
|
20240409,101600,232199240,15740,15730,15740,15730,23
|
|
20240409,101500,231837240,15730,15730,15730,15730,32
|
|
20240409,101400,231333880,15730,15730,15730,15730,15
|
|
20240409,101300,231097930,15730,15740,15740,15730,59
|
|
20240409,101200,230169520,15760,15760,15760,15760,10
|
|
20240409,101100,230011920,15760,15760,15760,15760,0
|
|
20240409,101000,230011920,15760,15750,15760,15750,117
|
|
20240409,100900,228168100,15750,15750,15750,15750,0
|
|
20240409,100800,228168100,15750,15750,15750,15750,0
|
|
20240409,100700,228168100,15750,15750,15750,15750,0
|
|
20240409,100600,228168100,15750,15750,15750,15750,10
|
|
20240409,100500,228010600,15750,15780,15780,15750,401
|
|
20240409,100400,221689420,15780,15770,15780,15770,29
|
|
20240409,100300,221232070,15780,15780,15780,15780,0
|
|
20240409,100200,221232070,15780,15780,15780,15780,15
|
|
20240409,100100,220995370,15780,15780,15780,15780,33
|
|
20240409,100000,220474630,15780,15780,15780,15780,1
|
|
20240409,095900,220458850,15780,15800,15800,15780,595
|
|
20240409,095800,211068330,15800,15800,15800,15800,0
|
|
20240409,095700,211068330,15800,15790,15800,15790,101
|
|
20240409,095600,209473180,15790,15790,15790,15790,95
|
|
20240409,095500,207973130,15790,15790,15790,15790,5
|
|
20240409,095400,207894180,15780,15780,15780,15780,93
|
|
20240409,095300,206426640,15780,15780,15780,15750,487
|
|
20240409,095200,198754590,15750,15750,15750,15750,0
|
|
20240409,095100,198754590,15750,15750,15750,15750,0
|
|
20240409,095000,198754590,15750,15790,15790,15750,61
|
|
20240409,094900,197793500,15790,15790,15790,15790,222
|
|
20240409,094800,194288120,15790,15790,15790,15790,17
|
|
20240409,094700,194019690,15740,15740,15740,15740,3
|
|
20240409,094600,193972470,15740,15730,15790,15730,90
|
|
20240409,094500,192555580,15730,15720,15730,15720,52
|
|
20240409,094400,191737750,15720,15720,15720,15720,30
|
|
20240409,094300,191266150,15720,15720,15720,15720,35
|
|
20240409,094200,190715950,15720,15720,15720,15720,217
|
|
20240409,094100,187304710,15740,15720,15740,15720,16
|
|
20240409,094000,187053070,15720,15740,15740,15720,63
|
|
20240409,093900,186061490,15790,15720,15790,15720,117
|
|
20240409,093800,184220360,15760,15760,15760,15760,25
|
|
20240409,093700,183826360,15760,15760,15760,15760,0
|
|
20240409,093600,183826360,15760,15760,15760,15760,5
|
|
20240409,093500,183747560,15740,15760,15760,15740,146
|
|
20240409,093400,181447840,15800,15760,15800,15760,60
|
|
20240409,093300,180501840,15800,15800,15800,15800,37
|
|
20240409,093200,179917240,15800,15770,15800,15770,65
|
|
20240409,093100,178891740,15770,15800,15800,15770,708
|
|
20240409,093000,167725230,15800,15790,15800,15770,303
|
|
20240409,092900,162945240,15790,15790,15790,15790,10
|
|
20240409,092800,162787340,15790,15790,15790,15790,23
|
|
20240409,092700,162424170,15740,15740,15740,15740,1
|
|
20240409,092600,162408430,15790,15760,15790,15760,75
|
|
20240409,092500,161224780,15760,15760,15760,15760,1
|
|
20240409,092400,161209020,15770,15770,15770,15770,0
|
|
20240409,092300,161209020,15770,15760,15770,15760,656
|
|
20240409,092200,150863910,15770,15740,15770,15740,301
|
|
20240409,092100,146123530,15750,15710,15750,15710,12
|
|
20240409,092000,145934610,15720,15690,15720,15690,336
|
|
20240409,091900,140656530,15700,15700,15700,15700,31
|
|
20240409,091800,140169830,15700,15700,15700,15700,30
|
|
20240409,091700,139698830,15720,15720,15720,15720,29
|
|
20240409,091600,139242950,15710,15720,15720,15710,101
|
|
20240409,091500,137656230,15700,15680,15700,15680,897
|
|
20240409,091400,123579250,15680,15640,15680,15640,781
|
|
20240409,091300,111360370,15680,15680,15680,15680,0
|
|
20240409,091200,111360370,15680,15680,15680,15680,201
|
|
20240409,091100,108208690,15580,15590,15590,15580,63
|
|
20240409,091000,107227140,15580,15580,15580,15580,10
|
|
20240409,090900,107071340,15700,15590,15700,15590,1297
|
|
20240409,090800,86762230,15550,15620,15620,15550,1093
|
|
20240409,090700,69751670,15650,15690,15690,15630,175
|
|
20240409,090600,67013450,15700,15700,15700,15700,10
|
|
20240409,090500,66856450,15720,15690,15730,15680,242
|
|
20240409,090400,63058580,15690,15690,15690,15690,0
|
|
20240409,090300,63058580,15690,15700,15700,15690,217
|
|
20240409,090200,59652730,15700,15690,15700,15690,250
|
|
20240409,090100,55730110,15700,15720,15720,15700,283
|
|
20240409,090000,51281990,15810,15710,15810,15710,3264
|