657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,195400,120120380,12810,12810,12810,12810,742
|
|
20240617,195300,120120380,12810,12810,12810,12810,0
|
|
20240617,195200,120120380,12810,12810,12810,12810,0
|
|
20240617,195100,120120380,12810,12810,12810,12810,0
|
|
20240617,195000,120120380,12810,12810,12810,12810,0
|
|
20240617,194900,120120380,12810,12810,12810,12810,0
|
|
20240617,194800,120120380,12810,12810,12810,12810,0
|
|
20240617,194700,120120380,12810,12810,12810,12810,0
|
|
20240617,194600,120120380,12810,12810,12810,12810,0
|
|
20240617,194500,120120380,12810,12810,12810,12810,0
|
|
20240617,194400,120120380,12810,12810,12810,12810,0
|
|
20240617,194300,120120380,12810,12810,12810,12810,0
|
|
20240617,194200,120120380,12810,12810,12810,12810,0
|
|
20240617,194100,120120380,12810,12810,12810,12810,0
|
|
20240617,194000,120120380,12810,12810,12810,12810,0
|
|
20240617,193900,120120380,12810,12810,12810,12810,0
|
|
20240617,193800,120120380,12810,12810,12810,12810,0
|
|
20240617,193700,120120380,12810,12810,12810,12810,0
|
|
20240617,193600,120120380,12810,12810,12810,12810,0
|
|
20240617,193500,120120380,12810,12810,12810,12810,0
|
|
20240617,193400,120120380,12810,12810,12810,12810,0
|
|
20240617,193300,120120380,12810,12810,12810,12810,0
|
|
20240617,193200,120120380,12810,12810,12810,12810,0
|
|
20240617,193100,120120380,12810,12810,12810,12810,0
|
|
20240617,193000,120120380,12810,12810,12810,12810,0
|
|
20240617,192900,120120380,12810,12810,12810,12810,0
|
|
20240617,192800,120120380,12810,12810,12810,12810,0
|
|
20240617,192700,120120380,12810,12810,12810,12810,0
|
|
20240617,192600,120120380,12810,12810,12810,12810,0
|
|
20240617,192500,120120380,12810,12810,12810,12810,0
|
|
20240617,192400,120120380,12810,12810,12810,12810,742
|
|
20240617,192300,120120380,12810,12810,12810,12810,0
|
|
20240617,192200,120120380,12810,12810,12810,12810,0
|
|
20240617,192100,120120380,12810,12810,12810,12810,0
|
|
20240617,192000,120120380,12810,12810,12810,12810,0
|
|
20240617,191900,120120380,12810,12810,12810,12810,0
|
|
20240617,191800,120120380,12810,12810,12810,12810,0
|
|
20240617,191700,120120380,12810,12810,12810,12810,0
|
|
20240617,191600,120120380,12810,12810,12810,12810,0
|
|
20240617,191500,120120380,12810,12810,12810,12810,0
|
|
20240617,191400,120120380,12810,12810,12810,12810,0
|
|
20240617,191300,120120380,12810,12810,12810,12810,0
|
|
20240617,191200,120120380,12810,12810,12810,12810,0
|
|
20240617,191100,120120380,12810,12810,12810,12810,0
|
|
20240617,191000,120120380,12810,12810,12810,12810,0
|
|
20240617,190900,120120380,12810,12810,12810,12810,0
|
|
20240617,190800,120120380,12810,12810,12810,12810,0
|
|
20240617,190700,120120380,12810,12810,12810,12810,0
|
|
20240617,190600,120120380,12810,12810,12810,12810,0
|
|
20240617,190500,120120380,12810,12810,12810,12810,0
|
|
20240617,190400,120120380,12810,12810,12810,12810,0
|
|
20240617,190300,120120380,12810,12810,12810,12810,0
|
|
20240617,190200,120120380,12810,12810,12810,12810,0
|
|
20240617,190100,120120380,12810,12810,12810,12810,0
|
|
20240617,190000,120120380,12810,12810,12810,12810,0
|
|
20240617,185900,120120380,12810,12810,12810,12810,0
|
|
20240617,185800,120120380,12810,12810,12810,12810,0
|
|
20240617,185700,120120380,12810,12810,12810,12810,0
|
|
20240617,185600,120120380,12810,12810,12810,12810,0
|
|
20240617,185500,120120380,12810,12810,12810,12810,0
|
|
20240617,185400,120120380,12810,12810,12810,12810,742
|
|
20240617,185300,120120380,12810,12810,12810,12810,0
|
|
20240617,185200,120120380,12810,12810,12810,12810,0
|
|
20240617,185100,120120380,12810,12810,12810,12810,0
|
|
20240617,185000,120120380,12810,12810,12810,12810,0
|
|
20240617,184900,120120380,12810,12810,12810,12810,0
|
|
20240617,184800,120120380,12810,12810,12810,12810,0
|
|
20240617,184700,120120380,12810,12810,12810,12810,0
|
|
20240617,184600,120120380,12810,12810,12810,12810,0
|
|
20240617,184500,120120380,12810,12810,12810,12810,0
|
|
20240617,184400,120120380,12810,12810,12810,12810,0
|
|
20240617,184300,120120380,12810,12810,12810,12810,0
|
|
20240617,184200,120120380,12810,12810,12810,12810,0
|
|
20240617,184100,120120380,12810,12810,12810,12810,0
|
|
20240617,184000,120120380,12810,12810,12810,12810,0
|
|
20240617,183900,120120380,12810,12810,12810,12810,0
|
|
20240617,183800,120120380,12810,12810,12810,12810,0
|
|
20240617,183700,120120380,12810,12810,12810,12810,0
|
|
20240617,183600,120120380,12810,12810,12810,12810,0
|
|
20240617,183500,120120380,12810,12810,12810,12810,0
|
|
20240617,183400,120120380,12810,12810,12810,12810,0
|
|
20240617,183300,120120380,12810,12810,12810,12810,0
|
|
20240617,183200,120120380,12810,12810,12810,12810,0
|
|
20240617,183100,120120380,12810,12810,12810,12810,0
|
|
20240617,183000,120120380,12810,12810,12810,12810,0
|
|
20240617,182900,120120380,12810,12810,12810,12810,0
|
|
20240617,182800,120120380,12810,12810,12810,12810,0
|
|
20240617,182700,120120380,12810,12810,12810,12810,0
|
|
20240617,182600,120120380,12810,12810,12810,12810,0
|
|
20240617,182500,120120380,12810,12810,12810,12810,0
|
|
20240617,182400,120120380,12810,12810,12810,12810,742
|
|
20240617,182300,120120380,12810,12810,12810,12810,0
|
|
20240617,182200,120120380,12810,12810,12810,12810,0
|
|
20240617,182100,120120380,12810,12810,12810,12810,0
|
|
20240617,182000,120120380,12810,12810,12810,12810,0
|
|
20240617,181900,120120380,12810,12810,12810,12810,0
|
|
20240617,181800,120120380,12810,12810,12810,12810,0
|
|
20240617,181700,120120380,12810,12810,12810,12810,0
|
|
20240617,181600,120120380,12810,12810,12810,12810,0
|
|
20240617,181500,120120380,12810,12810,12810,12810,0
|
|
20240617,181400,120120380,12810,12810,12810,12810,0
|
|
20240617,181300,120120380,12810,12810,12810,12810,0
|
|
20240617,181200,120120380,12810,12810,12810,12810,0
|
|
20240617,181100,120120380,12810,12810,12810,12810,0
|
|
20240617,181000,120120380,12810,12810,12810,12810,0
|
|
20240617,180900,120120380,12810,12810,12810,12810,0
|
|
20240617,180800,120120380,12810,12810,12810,12810,0
|
|
20240617,180700,120120380,12810,12810,12810,12810,0
|
|
20240617,180600,120120380,12810,12810,12810,12810,0
|
|
20240617,180500,120120380,12810,12810,12810,12810,0
|
|
20240617,180400,120120380,12810,12810,12810,12810,0
|
|
20240617,180300,120120380,12810,12810,12810,12810,0
|
|
20240617,180200,120120380,12810,12810,12810,12810,0
|
|
20240617,180100,120120380,12810,12810,12810,12810,0
|
|
20240617,180000,120120380,12810,12810,12810,12810,0
|
|
20240617,175900,120120380,12810,12810,12810,12810,0
|
|
20240617,175800,120120380,12810,12810,12810,12810,0
|
|
20240617,175700,120120380,12810,12810,12810,12810,0
|
|
20240617,175600,120120380,12810,12810,12810,12810,0
|
|
20240617,175500,120120380,12810,12810,12810,12810,0
|
|
20240617,175400,120120380,12810,12810,12810,12810,742
|
|
20240617,175300,120120380,12810,12810,12810,12810,0
|
|
20240617,175200,120120380,12810,12810,12810,12810,0
|
|
20240617,175100,120120380,12810,12810,12810,12810,0
|
|
20240617,175000,120120380,12810,12810,12810,12810,0
|
|
20240617,174900,120120380,12810,12810,12810,12810,0
|
|
20240617,174800,120120380,12810,12810,12810,12810,0
|
|
20240617,174700,120120380,12810,12810,12810,12810,0
|
|
20240617,174600,120120380,12810,12810,12810,12810,0
|
|
20240617,174500,120120380,12810,12810,12810,12810,0
|
|
20240617,174400,120120380,12810,12810,12810,12810,0
|
|
20240617,174300,120120380,12810,12810,12810,12810,0
|
|
20240617,174200,120120380,12810,12810,12810,12810,0
|
|
20240617,174100,120120380,12810,12810,12810,12810,0
|
|
20240617,174000,120120380,12810,12810,12810,12810,0
|
|
20240617,173900,120120380,12810,12810,12810,12810,0
|
|
20240617,173800,120120380,12810,12810,12810,12810,0
|
|
20240617,173700,120120380,12810,12810,12810,12810,0
|
|
20240617,173600,120120380,12810,12810,12810,12810,0
|
|
20240617,173500,120120380,12810,12810,12810,12810,0
|
|
20240617,173400,120120380,12810,12810,12810,12810,0
|
|
20240617,173300,120120380,12810,12810,12810,12810,0
|
|
20240617,173200,120120380,12810,12810,12810,12810,0
|
|
20240617,173100,120120380,12810,12810,12810,12810,0
|
|
20240617,173000,120120380,12810,12810,12810,12810,0
|
|
20240617,172900,120120380,12810,12810,12810,12810,0
|
|
20240617,172800,120120380,12810,12810,12810,12810,0
|
|
20240617,172700,120120380,12810,12810,12810,12810,0
|
|
20240617,172600,120120380,12810,12810,12810,12810,0
|
|
20240617,172500,120120380,12810,12810,12810,12810,0
|
|
20240617,172400,120120380,12810,12810,12810,12810,742
|
|
20240617,172300,120120380,12810,12810,12810,12810,0
|
|
20240617,172200,120120380,12810,12810,12810,12810,0
|
|
20240617,172100,120120380,12810,12810,12810,12810,0
|
|
20240617,172000,120120380,12810,12810,12810,12810,0
|
|
20240617,171900,120120380,12810,12810,12810,12810,0
|
|
20240617,171800,120120380,12810,12810,12810,12810,0
|
|
20240617,171700,120120380,12810,12810,12810,12810,0
|
|
20240617,171600,120120380,12810,12810,12810,12810,0
|
|
20240617,171500,120120380,12810,12810,12810,12810,0
|
|
20240617,171400,120120380,12810,12810,12810,12810,0
|
|
20240617,171300,120120380,12810,12810,12810,12810,0
|
|
20240617,171200,120120380,12810,12810,12810,12810,0
|
|
20240617,171100,120120380,12810,12810,12810,12810,0
|
|
20240617,171000,120120380,12810,12810,12810,12810,0
|
|
20240617,170900,120120380,12810,12810,12810,12810,0
|
|
20240617,170800,120120380,12810,12810,12810,12810,0
|
|
20240617,170700,120120380,12810,12810,12810,12810,0
|
|
20240617,170600,120120380,12810,12810,12810,12810,0
|
|
20240617,170500,120120380,12810,12810,12810,12810,0
|
|
20240617,170400,120120380,12810,12810,12810,12810,0
|
|
20240617,170300,120120380,12810,12810,12810,12810,0
|
|
20240617,170200,120120380,12810,12810,12810,12810,0
|
|
20240617,170100,120120380,12810,12810,12810,12810,0
|
|
20240617,170000,120120380,12810,12810,12810,12810,0
|
|
20240617,165900,120120380,12810,12810,12810,12810,0
|
|
20240617,165800,120120380,12810,12810,12810,12810,0
|
|
20240617,165700,120120380,12810,12810,12810,12810,0
|
|
20240617,165600,120120380,12810,12810,12810,12810,0
|
|
20240617,165500,120120380,12810,12810,12810,12810,0
|
|
20240617,165400,120120380,12810,12810,12810,12810,742
|
|
20240617,165300,120120380,12810,12810,12810,12810,0
|
|
20240617,165200,120120380,12810,12810,12810,12810,0
|
|
20240617,165100,120120380,12810,12810,12810,12810,0
|
|
20240617,165000,120120380,12810,12810,12810,12810,0
|
|
20240617,164900,120120380,12810,12810,12810,12810,0
|
|
20240617,164800,120120380,12810,12810,12810,12810,0
|
|
20240617,164700,120120380,12810,12810,12810,12810,0
|
|
20240617,164600,120120380,12810,12810,12810,12810,0
|
|
20240617,164500,120120380,12810,12810,12810,12810,0
|
|
20240617,164400,120120380,12810,12810,12810,12810,0
|
|
20240617,164300,120120380,12810,12810,12810,12810,0
|
|
20240617,164200,120120380,12810,12810,12810,12810,0
|
|
20240617,164100,120120380,12810,12810,12810,12810,0
|
|
20240617,164000,120120380,12810,12810,12810,12810,0
|
|
20240617,163900,120120380,12810,12810,12810,12810,0
|
|
20240617,163800,120120380,12810,12810,12810,12810,0
|
|
20240617,163700,120120380,12810,12810,12810,12810,0
|
|
20240617,163600,120120380,12810,12810,12810,12810,0
|
|
20240617,163500,120120380,12810,12810,12810,12810,0
|
|
20240617,163400,120120380,12810,12810,12810,12810,0
|
|
20240617,163300,120120380,12810,12810,12810,12810,0
|
|
20240617,163200,120120380,12810,12810,12810,12810,0
|
|
20240617,163100,120120380,12810,12810,12810,12810,0
|
|
20240617,163000,120120380,12810,12810,12810,12810,0
|
|
20240617,162900,120120380,12810,12810,12810,12810,0
|
|
20240617,162800,120120380,12810,12810,12810,12810,0
|
|
20240617,162700,120120380,12810,12810,12810,12810,0
|
|
20240617,162600,120120380,12810,12810,12810,12810,0
|
|
20240617,162500,120120380,12810,12810,12810,12810,0
|
|
20240617,162400,120120380,12810,12810,12810,12810,742
|
|
20240617,162300,120120380,12810,12810,12810,12810,0
|
|
20240617,162200,120120380,12810,12810,12810,12810,0
|
|
20240617,162100,120120380,12810,12810,12810,12810,0
|
|
20240617,162000,120120380,12810,12810,12810,12810,0
|
|
20240617,161900,120120380,12810,12810,12810,12810,0
|
|
20240617,161800,120120380,12810,12810,12810,12810,0
|
|
20240617,161700,120120380,12810,12810,12810,12810,0
|
|
20240617,161600,120120380,12810,12810,12810,12810,0
|
|
20240617,161500,120120380,12810,12810,12810,12810,0
|
|
20240617,161400,120120380,12810,12810,12810,12810,0
|
|
20240617,161300,120120380,12810,12810,12810,12810,0
|
|
20240617,161200,120120380,12810,12810,12810,12810,0
|
|
20240617,161100,120120380,12810,12810,12810,12810,0
|
|
20240617,161000,120120380,12810,12810,12810,12810,0
|
|
20240617,160900,120120380,12810,12810,12810,12810,0
|
|
20240617,160800,120120380,12810,12810,12810,12810,0
|
|
20240617,160700,120120380,12810,12810,12810,12810,0
|
|
20240617,160600,120120380,12810,12810,12810,12810,0
|
|
20240617,160500,120120380,12810,12810,12810,12810,0
|
|
20240617,160400,120120380,12810,12810,12810,12810,0
|
|
20240617,160300,120120380,12810,12810,12810,12810,0
|
|
20240617,160200,120120380,12810,12810,12810,12810,0
|
|
20240617,160100,120120380,12810,12810,12810,12810,0
|
|
20240617,160000,120120380,12810,12810,12810,12810,0
|
|
20240617,155900,120120380,12810,12810,12810,12810,0
|
|
20240617,155800,120120380,12810,12810,12810,12810,0
|
|
20240617,155700,120120380,12810,12810,12810,12810,0
|
|
20240617,155600,120120380,12810,12810,12810,12810,0
|
|
20240617,155500,120120380,12810,12810,12810,12810,0
|
|
20240617,155400,120120380,12810,12810,12810,12810,742
|
|
20240617,155300,120120380,12810,12810,12810,12810,0
|
|
20240617,155200,120120380,12810,12810,12810,12810,0
|
|
20240617,155100,120120380,12810,12810,12810,12810,0
|
|
20240617,155000,120120380,12810,12810,12810,12810,0
|
|
20240617,154900,120120380,12810,12810,12810,12810,0
|
|
20240617,154800,120120380,12810,12810,12810,12810,0
|
|
20240617,154700,120120380,12810,12810,12810,12810,0
|
|
20240617,154600,120120380,12810,12810,12810,12810,0
|
|
20240617,154500,120120380,12810,12810,12810,12810,0
|
|
20240617,154400,120120380,12810,12810,12810,12810,0
|
|
20240617,154300,120120380,12810,12810,12810,12810,0
|
|
20240617,154200,120120380,12810,12810,12810,12810,0
|
|
20240617,154100,120120380,12810,12810,12810,12810,0
|
|
20240617,154000,120120380,12810,12810,12810,12810,0
|
|
20240617,153900,120120380,12810,12810,12810,12810,0
|
|
20240617,153800,120120380,12810,12810,12810,12810,0
|
|
20240617,153700,120120380,12810,12810,12810,12810,0
|
|
20240617,153600,120120380,12810,12810,12810,12810,0
|
|
20240617,153500,120120380,12810,12810,12810,12810,0
|
|
20240617,153400,120120380,12810,12810,12810,12810,0
|
|
20240617,153300,120120380,12810,12810,12810,12810,0
|
|
20240617,153200,120120380,12810,12810,12810,12810,0
|
|
20240617,153100,120120380,12810,12810,12810,12810,0
|
|
20240617,153000,120120380,12810,12810,12810,12810,742
|
|
20240617,152900,110615360,12810,12810,12810,12810,0
|
|
20240617,152800,110615360,12810,12810,12810,12810,0
|
|
20240617,152700,110615360,12810,12810,12810,12810,0
|
|
20240617,152600,110615360,12810,12810,12810,12810,0
|
|
20240617,152500,110615360,12810,12810,12810,12810,0
|
|
20240617,152400,110615360,12810,12810,12810,12810,0
|
|
20240617,152300,110615360,12810,12810,12810,12810,0
|
|
20240617,152200,110615360,12810,12810,12810,12810,0
|
|
20240617,152100,110615360,12810,12810,12810,12810,0
|
|
20240617,152000,110615360,12810,12810,12810,12810,0
|
|
20240617,151900,110615360,12810,12810,12810,12810,88
|
|
20240617,151800,109488080,12810,12790,12810,12790,106
|
|
20240617,151700,108130540,12790,12790,12790,12790,1
|
|
20240617,151600,108117750,12790,12790,12790,12790,58
|
|
20240617,151500,107375930,12790,12790,12790,12790,7
|
|
20240617,151400,107286400,12800,12800,12800,12800,97
|
|
20240617,151300,106044800,12790,12790,12790,12790,0
|
|
20240617,151200,106044800,12790,12790,12790,12790,0
|
|
20240617,151100,106044800,12790,12790,12790,12790,40
|
|
20240617,151000,105533200,12780,12780,12780,12780,17
|
|
20240617,150900,105315940,12790,12790,12790,12790,20
|
|
20240617,150800,105060140,12780,12790,12790,12780,68
|
|
20240617,150700,104190600,12790,12790,12790,12790,50
|
|
20240617,150600,103551100,12790,12790,12790,12790,50
|
|
20240617,150500,102911600,12790,12790,12790,12790,0
|
|
20240617,150400,102911600,12790,12790,12790,12790,50
|
|
20240617,150300,102272100,12780,12780,12780,12780,0
|
|
20240617,150200,102272100,12780,12780,12780,12780,10
|
|
20240617,150100,102144300,12780,12780,12780,12780,0
|
|
20240617,150000,102144300,12780,12780,12780,12780,0
|
|
20240617,145900,102144300,12780,12780,12780,12780,0
|
|
20240617,145800,102144300,12780,12780,12780,12780,0
|
|
20240617,145700,102144300,12780,12780,12780,12780,0
|
|
20240617,145600,102144300,12780,12780,12780,12780,0
|
|
20240617,145500,102144300,12780,12780,12780,12780,0
|
|
20240617,145400,102144300,12780,12780,12780,12780,50
|
|
20240617,145300,101505300,12780,12780,12780,12780,1
|
|
20240617,145200,101492520,12780,12780,12780,12780,12
|
|
20240617,145100,101339160,12780,12780,12780,12780,50
|
|
20240617,145000,100700160,12770,12770,12770,12770,0
|
|
20240617,144900,100700160,12770,12770,12770,12770,1
|
|
20240617,144800,100687390,12780,12780,12780,12780,0
|
|
20240617,144700,100687390,12780,12780,12780,12780,60
|
|
20240617,144600,99920590,12780,12780,12780,12780,0
|
|
20240617,144500,99920590,12780,12780,12780,12780,2
|
|
20240617,144400,99895030,12770,12770,12770,12770,11
|
|
20240617,144300,99754560,12780,12780,12780,12780,10
|
|
20240617,144200,99626760,12780,12780,12780,12780,0
|
|
20240617,144100,99626760,12780,12780,12780,12780,0
|
|
20240617,144000,99626760,12780,12780,12780,12780,0
|
|
20240617,143900,99626760,12780,12780,12780,12780,0
|
|
20240617,143800,99626760,12780,12780,12780,12780,0
|
|
20240617,143700,99626760,12780,12780,12780,12780,0
|
|
20240617,143600,99626760,12780,12780,12780,12780,0
|
|
20240617,143500,99626760,12780,12780,12780,12780,0
|
|
20240617,143400,99626760,12780,12780,12780,12780,50
|
|
20240617,143300,98987760,12780,12780,12780,12780,0
|
|
20240617,143200,98987760,12780,12780,12780,12780,0
|
|
20240617,143100,98987760,12780,12780,12780,12780,0
|
|
20240617,143000,98987760,12780,12780,12780,12780,50
|
|
20240617,142900,98348760,12760,12760,12760,12760,4
|
|
20240617,142800,98297720,12760,12760,12760,12760,11
|
|
20240617,142700,98157360,12760,12760,12760,12760,1
|
|
20240617,142600,98144600,12760,12760,12760,12760,0
|
|
20240617,142500,98144600,12760,12760,12760,12760,3
|
|
20240617,142400,98106320,12760,12760,12760,12760,1
|
|
20240617,142300,98093560,12780,12780,12780,12780,0
|
|
20240617,142200,98093560,12780,12760,12780,12760,52
|
|
20240617,142100,97429040,12780,12780,12780,12780,0
|
|
20240617,142000,97429040,12780,12780,12780,12780,50
|
|
20240617,141900,96790040,12780,12780,12780,12780,0
|
|
20240617,141800,96790040,12780,12780,12780,12780,48
|
|
20240617,141700,96176600,12760,12760,12760,12760,2
|
|
20240617,141600,96151080,12760,12760,12760,12760,0
|
|
20240617,141500,96151080,12760,12760,12760,12760,1
|
|
20240617,141400,96138320,12760,12760,12760,12760,2
|
|
20240617,141300,96112800,12760,12760,12760,12760,0
|
|
20240617,141200,96112800,12760,12760,12760,12760,1
|
|
20240617,141100,96100040,12760,12760,12760,12760,13
|
|
20240617,141000,95934160,12760,12760,12760,12760,0
|
|
20240617,140900,95934160,12760,12760,12760,12760,1
|
|
20240617,140800,95921400,12760,12760,12760,12760,0
|
|
20240617,140700,95921400,12760,12760,12760,12760,2
|
|
20240617,140600,95895880,12760,12760,12760,12760,2
|
|
20240617,140500,95870360,12760,12760,12760,12760,0
|
|
20240617,140400,95870360,12760,12760,12760,12760,2
|
|
20240617,140300,95844840,12760,12760,12760,12760,11
|
|
20240617,140200,95704480,12760,12760,12760,12760,1
|
|
20240617,140100,95691720,12760,12760,12760,12760,18
|
|
20240617,140000,95462040,12760,12760,12760,12760,0
|
|
20240617,135900,95462040,12760,12760,12760,12760,1
|
|
20240617,135800,95449280,12760,12760,12760,12760,2
|
|
20240617,135700,95423760,12760,12760,12760,12760,0
|
|
20240617,135600,95423760,12760,12760,12760,12760,1
|
|
20240617,135500,95411000,12760,12760,12760,12760,1
|
|
20240617,135400,95398240,12760,12750,12760,12750,3
|
|
20240617,135300,95359970,12770,12750,12770,12750,78
|
|
20240617,135200,94363930,12750,12750,12750,12750,140
|
|
20240617,135100,92578930,12740,12740,12740,12740,2
|
|
20240617,135000,92553450,12740,12740,12740,12740,1
|
|
20240617,134900,92540710,12740,12740,12740,12740,108
|
|
20240617,134800,91164790,12740,12730,12740,12730,102
|
|
20240617,134700,89865330,12730,12730,12730,12730,10
|
|
20240617,134600,89738030,12730,12730,12730,12730,1
|
|
20240617,134500,89725300,12730,12730,12730,12730,2
|
|
20240617,134400,89699840,12730,12730,12730,12730,0
|
|
20240617,134300,89699840,12730,12730,12730,12730,1
|
|
20240617,134200,89687110,12730,12730,12730,12730,0
|
|
20240617,134100,89687110,12730,12730,12730,12730,42
|
|
20240617,134000,89152450,12730,12730,12730,12730,1
|
|
20240617,133900,89139720,12730,12730,12730,12730,0
|
|
20240617,133800,89139720,12730,12730,12730,12730,2
|
|
20240617,133700,89114260,12730,12730,12730,12730,1
|
|
20240617,133600,89101530,12730,12730,12730,12730,0
|
|
20240617,133500,89101530,12730,12730,12730,12730,2
|
|
20240617,133400,89076070,12730,12730,12730,12730,0
|
|
20240617,133300,89076070,12730,12730,12730,12730,1
|
|
20240617,133200,89063340,12730,12730,12730,12730,2
|
|
20240617,133100,89037880,12730,12730,12730,12730,0
|
|
20240617,133000,89037880,12730,12730,12730,12730,9
|
|
20240617,132900,88923310,12740,12740,12740,12740,11
|
|
20240617,132800,88783170,12730,12730,12730,12730,153
|
|
20240617,132700,86835480,12730,12730,12730,12730,2
|
|
20240617,132600,86810020,12730,12730,12730,12730,0
|
|
20240617,132500,86810020,12730,12730,12730,12730,2
|
|
20240617,132400,86784560,12730,12730,12730,12730,1
|
|
20240617,132300,86771830,12730,12730,12730,12730,0
|
|
20240617,132200,86771830,12730,12730,12730,12730,215
|
|
20240617,132100,84034880,12720,12720,12720,12720,16
|
|
20240617,132000,83831360,12720,12730,12730,12720,5
|
|
20240617,131900,83767730,12730,12730,12730,12730,0
|
|
20240617,131800,83767730,12730,12730,12730,12730,0
|
|
20240617,131700,83767730,12730,12730,12730,12730,11
|
|
20240617,131600,83627700,12730,12740,12740,12730,32
|
|
20240617,131500,83220330,12730,12730,12730,12730,0
|
|
20240617,131400,83220330,12730,12730,12730,12730,1
|
|
20240617,131300,83207600,12730,12730,12730,12730,0
|
|
20240617,131200,83207600,12730,12730,12730,12730,13
|
|
20240617,131100,83042110,12730,12730,12730,12730,1
|
|
20240617,131000,83029380,12730,12740,12740,12730,84
|
|
20240617,130900,81959950,12730,12730,12730,12730,2
|
|
20240617,130800,81934490,12730,12730,12730,12730,0
|
|
20240617,130700,81934490,12730,12730,12730,12730,1
|
|
20240617,130600,81921760,12730,12730,12730,12730,2
|
|
20240617,130500,81896300,12730,12730,12730,12730,0
|
|
20240617,130400,81896300,12730,12730,12730,12730,1
|
|
20240617,130300,81883570,12730,12730,12730,12730,14
|
|
20240617,130200,81705350,12730,12730,12730,12730,0
|
|
20240617,130100,81705350,12730,12730,12730,12730,1
|
|
20240617,130000,81692620,12730,12730,12730,12730,0
|
|
20240617,125900,81692620,12730,12730,12730,12730,19
|
|
20240617,125800,81450750,12730,12730,12730,12730,3
|
|
20240617,125700,81412560,12730,12730,12730,12730,10
|
|
20240617,125600,81285260,12730,12730,12730,12730,2
|
|
20240617,125500,81259800,12730,12730,12730,12730,2
|
|
20240617,125400,81234340,12740,12740,12740,12740,31
|
|
20240617,125300,80839400,12730,12730,12740,12730,23
|
|
20240617,125200,80546510,12730,12730,12730,12730,0
|
|
20240617,125100,80546510,12730,12730,12730,12730,1
|
|
20240617,125000,80533780,12730,12730,12730,12730,1
|
|
20240617,124900,80521050,12740,12740,12740,12740,0
|
|
20240617,124800,80521050,12740,12740,12740,12740,0
|
|
20240617,124700,80521050,12740,12740,12740,12740,10
|
|
20240617,124600,80393650,12730,12730,12730,12730,2
|
|
20240617,124500,80368190,12730,12730,12730,12730,1
|
|
20240617,124400,80355460,12730,12730,12730,12730,11
|
|
20240617,124300,80215430,12730,12730,12730,12730,2
|
|
20240617,124200,80189970,12730,12730,12730,12730,1
|
|
20240617,124100,80177240,12730,12730,12730,12730,0
|
|
20240617,124000,80177240,12730,12730,12730,12730,2
|
|
20240617,123900,80151780,12730,12730,12730,12730,0
|
|
20240617,123800,80151780,12730,12730,12730,12730,1
|
|
20240617,123700,80139050,12730,12730,12730,12730,2
|
|
20240617,123600,80113590,12730,12730,12730,12730,0
|
|
20240617,123500,80113590,12730,12730,12730,12730,12
|
|
20240617,123400,79960830,12730,12730,12730,12730,62
|
|
20240617,123300,79171570,12730,12730,12730,12730,0
|
|
20240617,123200,79171570,12730,12730,12730,12730,2
|
|
20240617,123100,79146110,12730,12730,12730,12730,0
|
|
20240617,123000,79146110,12730,12730,12730,12730,2
|
|
20240617,122900,79120650,12730,12730,12730,12730,51
|
|
20240617,122800,78471420,12730,12730,12730,12730,0
|
|
20240617,122700,78471420,12730,12730,12730,12730,3
|
|
20240617,122600,78433230,12730,12730,12730,12730,0
|
|
20240617,122500,78433230,12730,12730,12730,12730,3
|
|
20240617,122400,78395040,12730,12730,12730,12730,2
|
|
20240617,122300,78369580,12730,12730,12730,12730,0
|
|
20240617,122200,78369580,12730,12730,12730,12730,12
|
|
20240617,122100,78216820,12740,12740,12740,12740,1
|
|
20240617,122000,78204080,12730,12730,12730,12730,0
|
|
20240617,121900,78204080,12730,12730,12730,12730,1
|
|
20240617,121800,78191350,12730,12730,12730,12730,0
|
|
20240617,121700,78191350,12730,12730,12730,12730,3
|
|
20240617,121600,78153160,12730,12730,12730,12730,4
|
|
20240617,121500,78102240,12730,12730,12730,12730,0
|
|
20240617,121400,78102240,12730,12730,12730,12730,2
|
|
20240617,121300,78076780,12730,12730,12730,12730,11
|
|
20240617,121200,77936750,12740,12740,12740,12740,1
|
|
20240617,121100,77924010,12730,12730,12730,12730,1
|
|
20240617,121000,77911280,12740,12740,12740,12740,13
|
|
20240617,120900,77745660,12730,12730,12730,12730,135
|
|
20240617,120800,76027110,12730,12730,12730,12730,3
|
|
20240617,120700,75988920,12730,12730,12730,12730,0
|
|
20240617,120600,75988920,12730,12730,12730,12730,2
|
|
20240617,120500,75963460,12740,12740,12740,12740,1
|
|
20240617,120400,75950720,12730,12740,12740,12730,6
|
|
20240617,120300,75874300,12740,12740,12740,12740,73
|
|
20240617,120200,74944280,12750,12750,12750,12750,0
|
|
20240617,120100,74944280,12750,12760,12770,12750,222
|
|
20240617,120000,72112150,12760,12770,12770,12760,88
|
|
20240617,115900,70989260,12770,12770,12770,12770,30
|
|
20240617,115800,70606160,12760,12760,12760,12760,2
|
|
20240617,115700,70580640,12760,12760,12760,12760,0
|
|
20240617,115600,70580640,12760,12760,12760,12760,1
|
|
20240617,115500,70567880,12760,12760,12760,12760,14
|
|
20240617,115400,70389240,12770,12770,12770,12770,1
|
|
20240617,115300,70376470,12760,12760,12760,12760,1
|
|
20240617,115200,70363710,12760,12760,12760,12760,0
|
|
20240617,115100,70363710,12760,12760,12760,12760,7
|
|
20240617,115000,70274390,12760,12760,12760,12760,1
|
|
20240617,114900,70261630,12760,12760,12760,12760,0
|
|
20240617,114800,70261630,12760,12760,12760,12760,1
|
|
20240617,114700,70248870,12760,12760,12760,12760,0
|
|
20240617,114600,70248870,12760,12760,12760,12760,11
|
|
20240617,114500,70108510,12770,12770,12770,12770,0
|
|
20240617,114400,70108510,12770,12770,12770,12770,0
|
|
20240617,114300,70108510,12770,12770,12770,12770,0
|
|
20240617,114200,70108510,12770,12770,12770,12770,0
|
|
20240617,114100,70108510,12770,12770,12770,12770,50
|
|
20240617,114000,69470010,12770,12770,12770,12770,0
|
|
20240617,113900,69470010,12770,12770,12770,12770,0
|
|
20240617,113800,69470010,12770,12760,12770,12760,60
|
|
20240617,113700,68703910,12760,12760,12760,12760,1
|
|
20240617,113600,68691150,12760,12760,12760,12760,0
|
|
20240617,113500,68691150,12760,12760,12760,12760,0
|
|
20240617,113400,68691150,12760,12760,12760,12760,50
|
|
20240617,113300,68053150,12760,12760,12760,12760,0
|
|
20240617,113200,68053150,12760,12760,12760,12760,0
|
|
20240617,113100,68053150,12760,12760,12760,12760,0
|
|
20240617,113000,68053150,12760,12760,12760,12760,0
|
|
20240617,112900,68053150,12760,12760,12760,12760,11
|
|
20240617,112800,67912790,12760,12760,12760,12760,0
|
|
20240617,112700,67912790,12760,12760,12760,12760,6
|
|
20240617,112600,67836230,12760,12760,12760,12760,0
|
|
20240617,112500,67836230,12760,12760,12760,12760,0
|
|
20240617,112400,67836230,12760,12760,12760,12760,0
|
|
20240617,112300,67836230,12760,12760,12760,12760,0
|
|
20240617,112200,67836230,12760,12760,12760,12760,0
|
|
20240617,112100,67836230,12760,12760,12760,12760,10
|
|
20240617,112000,67708630,12760,12760,12760,12760,2
|
|
20240617,111900,67683110,12760,12760,12760,12760,0
|
|
20240617,111800,67683110,12760,12760,12760,12760,14
|
|
20240617,111700,67504470,12770,12770,12770,12770,0
|
|
20240617,111600,67504470,12770,12770,12770,12770,2
|
|
20240617,111500,67478930,12760,12760,12760,12760,125
|
|
20240617,111400,65883930,12760,12770,12770,12760,77
|
|
20240617,111300,64901400,12770,12770,12770,12770,60
|
|
20240617,111200,64135200,12770,12770,12770,12770,0
|
|
20240617,111100,64135200,12770,12770,12770,12770,0
|
|
20240617,111000,64135200,12770,12770,12770,12770,1
|
|
20240617,110900,64122430,12760,12760,12760,12760,114
|
|
20240617,110800,62667790,12760,12760,12760,12760,184
|
|
20240617,110700,60319950,12760,12760,12760,12760,0
|
|
20240617,110600,60319950,12760,12760,12760,12760,0
|
|
20240617,110500,60319950,12760,12760,12760,12760,0
|
|
20240617,110400,60319950,12760,12760,12760,12760,0
|
|
20240617,110300,60319950,12760,12760,12760,12760,0
|
|
20240617,110200,60319950,12760,12760,12760,12760,1
|
|
20240617,110100,60307190,12780,12760,12780,12760,20
|
|
20240617,110000,60051790,12780,12780,12780,12780,1
|
|
20240617,105900,60039010,12760,12760,12760,12760,0
|
|
20240617,105800,60039010,12760,12760,12760,12760,0
|
|
20240617,105700,60039010,12760,12760,12760,12760,0
|
|
20240617,105600,60039010,12760,12760,12760,12760,0
|
|
20240617,105500,60039010,12760,12760,12760,12760,1
|
|
20240617,105400,60026250,12780,12780,12780,12780,0
|
|
20240617,105300,60026250,12780,12780,12780,12780,1
|
|
20240617,105200,60013470,12760,12760,12760,12760,12
|
|
20240617,105100,59860350,12760,12760,12760,12760,0
|
|
20240617,105000,59860350,12760,12760,12760,12760,10
|
|
20240617,104900,59732750,12760,12760,12760,12760,0
|
|
20240617,104800,59732750,12760,12760,12760,12760,0
|
|
20240617,104700,59732750,12760,12760,12760,12760,0
|
|
20240617,104600,59732750,12760,12760,12760,12760,0
|
|
20240617,104500,59732750,12760,12760,12760,12760,0
|
|
20240617,104400,59732750,12760,12760,12760,12760,0
|
|
20240617,104300,59732750,12760,12760,12760,12760,28
|
|
20240617,104200,59375470,12760,12760,12760,12760,1
|
|
20240617,104100,59362710,12760,12760,12760,12760,0
|
|
20240617,104000,59362710,12760,12760,12760,12760,0
|
|
20240617,103900,59362710,12760,12770,12770,12760,100
|
|
20240617,103800,58085790,12770,12770,12770,12770,0
|
|
20240617,103700,58085790,12770,12770,12770,12770,0
|
|
20240617,103600,58085790,12770,12770,12770,12770,0
|
|
20240617,103500,58085790,12770,12770,12770,12770,11
|
|
20240617,103400,57945320,12780,12780,12780,12780,0
|
|
20240617,103300,57945320,12780,12780,12780,12780,0
|
|
20240617,103200,57945320,12780,12780,12780,12780,2
|
|
20240617,103100,57919760,12780,12780,12780,12780,50
|
|
20240617,103000,57280760,12770,12770,12770,12770,1
|
|
20240617,102900,57267990,12770,12770,12770,12770,54
|
|
20240617,102800,56578410,12770,12770,12770,12770,0
|
|
20240617,102700,56578410,12770,12770,12770,12770,0
|
|
20240617,102600,56578410,12770,12770,12770,12770,0
|
|
20240617,102500,56578410,12770,12770,12770,12770,0
|
|
20240617,102400,56578410,12770,12770,12770,12770,0
|
|
20240617,102300,56578410,12770,12770,12770,12770,2
|
|
20240617,102200,56552870,12770,12770,12770,12770,60
|
|
20240617,102100,55786670,12770,12770,12770,12770,0
|
|
20240617,102000,55786670,12770,12770,12770,12770,7
|
|
20240617,101900,55697280,12770,12770,12770,12770,8
|
|
20240617,101800,55595120,12770,12770,12770,12770,15
|
|
20240617,101700,55403570,12760,12760,12760,12760,0
|
|
20240617,101600,55403570,12760,12760,12760,12760,0
|
|
20240617,101500,55403570,12760,12760,12760,12760,1
|
|
20240617,101400,55390810,12760,12760,12760,12760,50
|
|
20240617,101300,54752810,12760,12760,12760,12760,10
|
|
20240617,101200,54625210,12750,12750,12750,12750,5
|
|
20240617,101100,54561460,12740,12740,12740,12740,0
|
|
20240617,101000,54561460,12740,12740,12740,12740,0
|
|
20240617,100900,54561460,12740,12740,12740,12740,0
|
|
20240617,100800,54561460,12740,12740,12740,12740,0
|
|
20240617,100700,54561460,12740,12740,12740,12740,225
|
|
20240617,100600,51694960,12770,12770,12770,12770,8
|
|
20240617,100500,51592800,12730,12750,12750,12730,856
|
|
20240617,100400,40694290,12750,12770,12780,12750,469
|
|
20240617,100300,34710440,12770,12770,12770,12770,0
|
|
20240617,100200,34710440,12770,12770,12770,12770,0
|
|
20240617,100100,34710440,12770,12770,12770,12770,0
|
|
20240617,100000,34710440,12770,12770,12770,12770,11
|
|
20240617,095900,34569970,12770,12770,12770,12770,23
|
|
20240617,095800,34276260,12780,12780,12780,12780,0
|
|
20240617,095700,34276260,12780,12780,12780,12780,0
|
|
20240617,095600,34276260,12780,12780,12780,12780,2
|
|
20240617,095500,34250700,12780,12790,12790,12780,369
|
|
20240617,095400,29534670,12790,12790,12790,12790,30
|
|
20240617,095300,29150970,12800,12790,12800,12790,24
|
|
20240617,095200,28843970,12790,12790,12790,12790,0
|
|
20240617,095100,28843970,12790,12790,12790,12790,30
|
|
20240617,095000,28460270,12790,12790,12790,12790,0
|
|
20240617,094900,28460270,12790,12790,12790,12790,192
|
|
20240617,094800,26004590,12790,12790,12790,12790,51
|
|
20240617,094700,25352300,12790,12790,12790,12790,10
|
|
20240617,094600,25224400,12790,12790,12790,12790,294
|
|
20240617,094500,21464140,12800,12800,12800,12800,10
|
|
20240617,094400,21336140,12820,12820,12820,12820,0
|
|
20240617,094300,21336140,12820,12800,12820,12800,3
|
|
20240617,094200,21297700,12800,12800,12800,12800,0
|
|
20240617,094100,21297700,12800,12800,12800,12800,0
|
|
20240617,094000,21297700,12800,12800,12800,12800,0
|
|
20240617,093900,21297700,12800,12800,12800,12800,1
|
|
20240617,093800,21284900,12790,12790,12790,12790,0
|
|
20240617,093700,21284900,12790,12790,12790,12790,0
|
|
20240617,093600,21284900,12790,12790,12790,12790,0
|
|
20240617,093500,21284900,12790,12790,12790,12790,12
|
|
20240617,093400,21131420,12790,12790,12790,12790,0
|
|
20240617,093300,21131420,12790,12800,12800,12790,152
|
|
20240617,093200,19186070,12800,12800,12800,12800,0
|
|
20240617,093100,19186070,12800,12800,12800,12800,0
|
|
20240617,093000,19186070,12800,12800,12800,12800,0
|
|
20240617,092900,19186070,12800,12800,12800,12800,0
|
|
20240617,092800,19186070,12800,12800,12800,12800,0
|
|
20240617,092700,19186070,12800,12800,12800,12800,0
|
|
20240617,092600,19186070,12800,12800,12800,12800,1
|
|
20240617,092500,19173270,12800,12800,12800,12800,0
|
|
20240617,092400,19173270,12800,12800,12800,12800,0
|
|
20240617,092300,19173270,12800,12800,12800,12800,175
|
|
20240617,092200,16933270,12810,12810,12810,12810,165
|
|
20240617,092100,14819620,12810,12810,12810,12810,189
|
|
20240617,092000,12398530,12810,12810,12810,12810,0
|
|
20240617,091900,12398530,12810,12810,12810,12810,21
|
|
20240617,091800,12129520,12800,12800,12800,12800,0
|
|
20240617,091700,12129520,12800,12820,12820,12800,429
|
|
20240617,091600,6637090,12830,12830,12830,12830,0
|
|
20240617,091500,6637090,12830,12830,12830,12830,0
|
|
20240617,091400,6637090,12830,12830,12830,12830,0
|
|
20240617,091300,6637090,12830,12830,12830,12830,10
|
|
20240617,091200,6508790,12830,12830,12830,12830,1
|
|
20240617,091100,6495960,12830,12830,12830,12830,1
|
|
20240617,091000,6483130,12810,12840,12840,12810,50
|
|
20240617,090900,5842300,12810,12810,12810,12810,0
|
|
20240617,090800,5842300,12810,12810,12810,12810,0
|
|
20240617,090700,5842300,12810,12810,12810,12810,21
|
|
20240617,090600,5573290,12810,12890,12890,12810,30
|
|
20240617,090500,5188910,12810,12820,12820,12810,11
|
|
20240617,090400,5047900,12800,12800,12800,12800,0
|
|
20240617,090300,5047900,12800,12800,12800,12800,0
|
|
20240617,090200,5047900,12800,12800,12800,12800,0
|
|
20240617,090100,5047900,12800,12800,12800,12800,0
|
|
20240617,090000,5047900,12800,12900,12900,12780,394
|