682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201900,680800450,19830,19830,19830,19830,158
|
|
20240404,201800,680800450,19830,19830,19830,19830,0
|
|
20240404,201700,680800450,19830,19830,19830,19830,0
|
|
20240404,201600,680800450,19830,19830,19830,19830,0
|
|
20240404,201500,680800450,19830,19830,19830,19830,0
|
|
20240404,201400,680800450,19830,19830,19830,19830,0
|
|
20240404,201300,680800450,19830,19830,19830,19830,0
|
|
20240404,201200,680800450,19830,19830,19830,19830,0
|
|
20240404,201100,680800450,19830,19830,19830,19830,0
|
|
20240404,201000,680800450,19830,19830,19830,19830,0
|
|
20240404,200900,680800450,19830,19830,19830,19830,0
|
|
20240404,200800,680800450,19830,19830,19830,19830,0
|
|
20240404,200700,680800450,19830,19830,19830,19830,0
|
|
20240404,200600,680800450,19830,19830,19830,19830,0
|
|
20240404,200500,680800450,19830,19830,19830,19830,0
|
|
20240404,200400,680800450,19830,19830,19830,19830,0
|
|
20240404,200300,680800450,19830,19830,19830,19830,0
|
|
20240404,200200,680800450,19830,19830,19830,19830,0
|
|
20240404,200100,680800450,19830,19830,19830,19830,0
|
|
20240404,200000,680800450,19830,19830,19830,19830,0
|
|
20240404,195900,680800450,19830,19830,19830,19830,0
|
|
20240404,195800,680800450,19830,19830,19830,19830,0
|
|
20240404,195700,680800450,19830,19830,19830,19830,0
|
|
20240404,195600,680800450,19830,19830,19830,19830,0
|
|
20240404,195500,680800450,19830,19830,19830,19830,0
|
|
20240404,195400,680800450,19830,19830,19830,19830,0
|
|
20240404,195300,680800450,19830,19830,19830,19830,0
|
|
20240404,195200,680800450,19830,19830,19830,19830,0
|
|
20240404,195100,680800450,19830,19830,19830,19830,0
|
|
20240404,195000,680800450,19830,19830,19830,19830,0
|
|
20240404,194900,680800450,19830,19830,19830,19830,158
|
|
20240404,194800,680800450,19830,19830,19830,19830,0
|
|
20240404,194700,680800450,19830,19830,19830,19830,0
|
|
20240404,194600,680800450,19830,19830,19830,19830,0
|
|
20240404,194500,680800450,19830,19830,19830,19830,0
|
|
20240404,194400,680800450,19830,19830,19830,19830,0
|
|
20240404,194300,680800450,19830,19830,19830,19830,0
|
|
20240404,194200,680800450,19830,19830,19830,19830,0
|
|
20240404,194100,680800450,19830,19830,19830,19830,0
|
|
20240404,194000,680800450,19830,19830,19830,19830,0
|
|
20240404,193900,680800450,19830,19830,19830,19830,0
|
|
20240404,193800,680800450,19830,19830,19830,19830,0
|
|
20240404,193700,680800450,19830,19830,19830,19830,0
|
|
20240404,193600,680800450,19830,19830,19830,19830,0
|
|
20240404,193500,680800450,19830,19830,19830,19830,0
|
|
20240404,193400,680800450,19830,19830,19830,19830,0
|
|
20240404,193300,680800450,19830,19830,19830,19830,0
|
|
20240404,193200,680800450,19830,19830,19830,19830,0
|
|
20240404,193100,680800450,19830,19830,19830,19830,0
|
|
20240404,193000,680800450,19830,19830,19830,19830,0
|
|
20240404,192900,680800450,19830,19830,19830,19830,0
|
|
20240404,192800,680800450,19830,19830,19830,19830,0
|
|
20240404,192700,680800450,19830,19830,19830,19830,0
|
|
20240404,192600,680800450,19830,19830,19830,19830,0
|
|
20240404,192500,680800450,19830,19830,19830,19830,0
|
|
20240404,192400,680800450,19830,19830,19830,19830,0
|
|
20240404,192300,680800450,19830,19830,19830,19830,0
|
|
20240404,192200,680800450,19830,19830,19830,19830,0
|
|
20240404,192100,680800450,19830,19830,19830,19830,0
|
|
20240404,192000,680800450,19830,19830,19830,19830,0
|
|
20240404,191900,680800450,19830,19830,19830,19830,158
|
|
20240404,191800,680800450,19830,19830,19830,19830,0
|
|
20240404,191700,680800450,19830,19830,19830,19830,0
|
|
20240404,191600,680800450,19830,19830,19830,19830,0
|
|
20240404,191500,680800450,19830,19830,19830,19830,0
|
|
20240404,191400,680800450,19830,19830,19830,19830,0
|
|
20240404,191300,680800450,19830,19830,19830,19830,0
|
|
20240404,191200,680800450,19830,19830,19830,19830,0
|
|
20240404,191100,680800450,19830,19830,19830,19830,0
|
|
20240404,191000,680800450,19830,19830,19830,19830,0
|
|
20240404,190900,680800450,19830,19830,19830,19830,0
|
|
20240404,190800,680800450,19830,19830,19830,19830,0
|
|
20240404,190700,680800450,19830,19830,19830,19830,0
|
|
20240404,190600,680800450,19830,19830,19830,19830,0
|
|
20240404,190500,680800450,19830,19830,19830,19830,0
|
|
20240404,190400,680800450,19830,19830,19830,19830,0
|
|
20240404,190300,680800450,19830,19830,19830,19830,0
|
|
20240404,190200,680800450,19830,19830,19830,19830,0
|
|
20240404,190100,680800450,19830,19830,19830,19830,0
|
|
20240404,190000,680800450,19830,19830,19830,19830,0
|
|
20240404,185900,680800450,19830,19830,19830,19830,0
|
|
20240404,185800,680800450,19830,19830,19830,19830,0
|
|
20240404,185700,680800450,19830,19830,19830,19830,0
|
|
20240404,185600,680800450,19830,19830,19830,19830,0
|
|
20240404,185500,680800450,19830,19830,19830,19830,0
|
|
20240404,185400,680800450,19830,19830,19830,19830,0
|
|
20240404,185300,680800450,19830,19830,19830,19830,0
|
|
20240404,185200,680800450,19830,19830,19830,19830,0
|
|
20240404,185100,680800450,19830,19830,19830,19830,0
|
|
20240404,185000,680800450,19830,19830,19830,19830,0
|
|
20240404,184900,680800450,19830,19830,19830,19830,158
|
|
20240404,184800,680800450,19830,19830,19830,19830,0
|
|
20240404,184700,680800450,19830,19830,19830,19830,0
|
|
20240404,184600,680800450,19830,19830,19830,19830,0
|
|
20240404,184500,680800450,19830,19830,19830,19830,0
|
|
20240404,184400,680800450,19830,19830,19830,19830,0
|
|
20240404,184300,680800450,19830,19830,19830,19830,0
|
|
20240404,184200,680800450,19830,19830,19830,19830,0
|
|
20240404,184100,680800450,19830,19830,19830,19830,0
|
|
20240404,184000,680800450,19830,19830,19830,19830,0
|
|
20240404,183900,680800450,19830,19830,19830,19830,0
|
|
20240404,183800,680800450,19830,19830,19830,19830,0
|
|
20240404,183700,680800450,19830,19830,19830,19830,0
|
|
20240404,183600,680800450,19830,19830,19830,19830,0
|
|
20240404,183500,680800450,19830,19830,19830,19830,0
|
|
20240404,183400,680800450,19830,19830,19830,19830,0
|
|
20240404,183300,680800450,19830,19830,19830,19830,0
|
|
20240404,183200,680800450,19830,19830,19830,19830,0
|
|
20240404,183100,680800450,19830,19830,19830,19830,0
|
|
20240404,183000,680800450,19830,19830,19830,19830,0
|
|
20240404,182900,680800450,19830,19830,19830,19830,0
|
|
20240404,182800,680800450,19830,19830,19830,19830,0
|
|
20240404,182700,680800450,19830,19830,19830,19830,0
|
|
20240404,182600,680800450,19830,19830,19830,19830,0
|
|
20240404,182500,680800450,19830,19830,19830,19830,0
|
|
20240404,182400,680800450,19830,19830,19830,19830,0
|
|
20240404,182300,680800450,19830,19830,19830,19830,0
|
|
20240404,182200,680800450,19830,19830,19830,19830,0
|
|
20240404,182100,680800450,19830,19830,19830,19830,0
|
|
20240404,182000,680800450,19830,19830,19830,19830,0
|
|
20240404,181900,680800450,19830,19830,19830,19830,158
|
|
20240404,181800,680800450,19830,19830,19830,19830,0
|
|
20240404,181700,680800450,19830,19830,19830,19830,0
|
|
20240404,181600,680800450,19830,19830,19830,19830,0
|
|
20240404,181500,680800450,19830,19830,19830,19830,0
|
|
20240404,181400,680800450,19830,19830,19830,19830,0
|
|
20240404,181300,680800450,19830,19830,19830,19830,0
|
|
20240404,181200,680800450,19830,19830,19830,19830,0
|
|
20240404,181100,680800450,19830,19830,19830,19830,0
|
|
20240404,181000,680800450,19830,19830,19830,19830,0
|
|
20240404,180900,680800450,19830,19830,19830,19830,0
|
|
20240404,180800,680800450,19830,19830,19830,19830,0
|
|
20240404,180700,680800450,19830,19830,19830,19830,0
|
|
20240404,180600,680800450,19830,19830,19830,19830,0
|
|
20240404,180500,680800450,19830,19830,19830,19830,0
|
|
20240404,180400,680800450,19830,19830,19830,19830,0
|
|
20240404,180300,680800450,19830,19830,19830,19830,0
|
|
20240404,180200,680800450,19830,19830,19830,19830,0
|
|
20240404,180100,680800450,19830,19830,19830,19830,0
|
|
20240404,180000,680800450,19830,19830,19830,19830,0
|
|
20240404,175900,680800450,19830,19830,19830,19830,0
|
|
20240404,175800,680800450,19830,19830,19830,19830,0
|
|
20240404,175700,680800450,19830,19830,19830,19830,0
|
|
20240404,175600,680800450,19830,19830,19830,19830,0
|
|
20240404,175500,680800450,19830,19830,19830,19830,0
|
|
20240404,175400,680800450,19830,19830,19830,19830,0
|
|
20240404,175300,680800450,19830,19830,19830,19830,0
|
|
20240404,175200,680800450,19830,19830,19830,19830,0
|
|
20240404,175100,680800450,19830,19830,19830,19830,0
|
|
20240404,175000,680800450,19830,19830,19830,19830,0
|
|
20240404,174900,680800450,19830,19830,19830,19830,158
|
|
20240404,174800,680800450,19830,19830,19830,19830,0
|
|
20240404,174700,680800450,19830,19830,19830,19830,0
|
|
20240404,174600,680800450,19830,19830,19830,19830,0
|
|
20240404,174500,680800450,19830,19830,19830,19830,0
|
|
20240404,174400,680800450,19830,19830,19830,19830,0
|
|
20240404,174300,680800450,19830,19830,19830,19830,0
|
|
20240404,174200,680800450,19830,19830,19830,19830,0
|
|
20240404,174100,680800450,19830,19830,19830,19830,0
|
|
20240404,174000,680800450,19830,19830,19830,19830,0
|
|
20240404,173900,680800450,19830,19830,19830,19830,0
|
|
20240404,173800,680800450,19830,19830,19830,19830,0
|
|
20240404,173700,680800450,19830,19830,19830,19830,0
|
|
20240404,173600,680800450,19830,19830,19830,19830,0
|
|
20240404,173500,680800450,19830,19830,19830,19830,0
|
|
20240404,173400,680800450,19830,19830,19830,19830,0
|
|
20240404,173300,680800450,19830,19830,19830,19830,0
|
|
20240404,173200,680800450,19830,19830,19830,19830,0
|
|
20240404,173100,680800450,19830,19830,19830,19830,0
|
|
20240404,173000,680800450,19830,19830,19830,19830,0
|
|
20240404,172900,680800450,19830,19830,19830,19830,0
|
|
20240404,172800,680800450,19830,19830,19830,19830,0
|
|
20240404,172700,680800450,19830,19830,19830,19830,0
|
|
20240404,172600,680800450,19830,19830,19830,19830,0
|
|
20240404,172500,680800450,19830,19830,19830,19830,0
|
|
20240404,172400,680800450,19830,19830,19830,19830,0
|
|
20240404,172300,680800450,19830,19830,19830,19830,0
|
|
20240404,172200,680800450,19830,19830,19830,19830,0
|
|
20240404,172100,680800450,19830,19830,19830,19830,0
|
|
20240404,172000,680800450,19830,19830,19830,19830,0
|
|
20240404,171900,680800450,19830,19830,19830,19830,158
|
|
20240404,171800,680800450,19830,19830,19830,19830,0
|
|
20240404,171700,680800450,19830,19830,19830,19830,0
|
|
20240404,171600,680800450,19830,19830,19830,19830,0
|
|
20240404,171500,680800450,19830,19830,19830,19830,0
|
|
20240404,171400,680800450,19830,19830,19830,19830,0
|
|
20240404,171300,680800450,19830,19830,19830,19830,0
|
|
20240404,171200,680800450,19830,19830,19830,19830,0
|
|
20240404,171100,680800450,19830,19830,19830,19830,0
|
|
20240404,171000,680800450,19830,19830,19830,19830,0
|
|
20240404,170900,680800450,19830,19830,19830,19830,0
|
|
20240404,170800,680800450,19830,19830,19830,19830,0
|
|
20240404,170700,680800450,19830,19830,19830,19830,0
|
|
20240404,170600,680800450,19830,19830,19830,19830,0
|
|
20240404,170500,680800450,19830,19830,19830,19830,0
|
|
20240404,170400,680800450,19830,19830,19830,19830,0
|
|
20240404,170300,680800450,19830,19830,19830,19830,0
|
|
20240404,170200,680800450,19830,19830,19830,19830,0
|
|
20240404,170100,680800450,19830,19830,19830,19830,0
|
|
20240404,170000,680800450,19830,19830,19830,19830,0
|
|
20240404,165900,680800450,19830,19830,19830,19830,0
|
|
20240404,165800,680800450,19830,19830,19830,19830,0
|
|
20240404,165700,680800450,19830,19830,19830,19830,0
|
|
20240404,165600,680800450,19830,19830,19830,19830,0
|
|
20240404,165500,680800450,19830,19830,19830,19830,0
|
|
20240404,165400,680800450,19830,19830,19830,19830,0
|
|
20240404,165300,680800450,19830,19830,19830,19830,0
|
|
20240404,165200,680800450,19830,19830,19830,19830,0
|
|
20240404,165100,680800450,19830,19830,19830,19830,0
|
|
20240404,165000,680800450,19830,19830,19830,19830,0
|
|
20240404,164900,680800450,19830,19830,19830,19830,158
|
|
20240404,164800,680800450,19830,19830,19830,19830,0
|
|
20240404,164700,680800450,19830,19830,19830,19830,0
|
|
20240404,164600,680800450,19830,19830,19830,19830,0
|
|
20240404,164500,680800450,19830,19830,19830,19830,0
|
|
20240404,164400,680800450,19830,19830,19830,19830,0
|
|
20240404,164300,680800450,19830,19830,19830,19830,0
|
|
20240404,164200,680800450,19830,19830,19830,19830,0
|
|
20240404,164100,680800450,19830,19830,19830,19830,0
|
|
20240404,164000,680800450,19830,19830,19830,19830,0
|
|
20240404,163900,680800450,19830,19830,19830,19830,0
|
|
20240404,163800,680800450,19830,19830,19830,19830,0
|
|
20240404,163700,680800450,19830,19830,19830,19830,0
|
|
20240404,163600,680800450,19830,19830,19830,19830,0
|
|
20240404,163500,680800450,19830,19830,19830,19830,0
|
|
20240404,163400,680800450,19830,19830,19830,19830,0
|
|
20240404,163300,680800450,19830,19830,19830,19830,0
|
|
20240404,163200,680800450,19830,19830,19830,19830,0
|
|
20240404,163100,680800450,19830,19830,19830,19830,0
|
|
20240404,163000,680800450,19830,19830,19830,19830,0
|
|
20240404,162900,680800450,19830,19830,19830,19830,0
|
|
20240404,162800,680800450,19830,19830,19830,19830,0
|
|
20240404,162700,680800450,19830,19830,19830,19830,0
|
|
20240404,162600,680800450,19830,19830,19830,19830,0
|
|
20240404,162500,680800450,19830,19830,19830,19830,0
|
|
20240404,162400,680800450,19830,19830,19830,19830,0
|
|
20240404,162300,680800450,19830,19830,19830,19830,0
|
|
20240404,162200,680800450,19830,19830,19830,19830,0
|
|
20240404,162100,680800450,19830,19830,19830,19830,0
|
|
20240404,162000,680800450,19830,19830,19830,19830,0
|
|
20240404,161900,680800450,19830,19830,19830,19830,158
|
|
20240404,161800,680800450,19830,19830,19830,19830,0
|
|
20240404,161700,680800450,19830,19830,19830,19830,0
|
|
20240404,161600,680800450,19830,19830,19830,19830,0
|
|
20240404,161500,680800450,19830,19830,19830,19830,0
|
|
20240404,161400,680800450,19830,19830,19830,19830,0
|
|
20240404,161300,680800450,19830,19830,19830,19830,0
|
|
20240404,161200,680800450,19830,19830,19830,19830,0
|
|
20240404,161100,680800450,19830,19830,19830,19830,0
|
|
20240404,161000,680800450,19830,19830,19830,19830,0
|
|
20240404,160900,680800450,19830,19830,19830,19830,0
|
|
20240404,160800,680800450,19830,19830,19830,19830,0
|
|
20240404,160700,680800450,19830,19830,19830,19830,0
|
|
20240404,160600,680800450,19830,19830,19830,19830,0
|
|
20240404,160500,680800450,19830,19830,19830,19830,0
|
|
20240404,160400,680800450,19830,19830,19830,19830,0
|
|
20240404,160300,680800450,19830,19830,19830,19830,0
|
|
20240404,160200,680800450,19830,19830,19830,19830,0
|
|
20240404,160100,680800450,19830,19830,19830,19830,0
|
|
20240404,160000,680800450,19830,19830,19830,19830,0
|
|
20240404,155900,680800450,19830,19830,19830,19830,0
|
|
20240404,155800,680800450,19830,19830,19830,19830,0
|
|
20240404,155700,680800450,19830,19830,19830,19830,0
|
|
20240404,155600,680800450,19830,19830,19830,19830,0
|
|
20240404,155500,680800450,19830,19830,19830,19830,0
|
|
20240404,155400,680800450,19830,19830,19830,19830,0
|
|
20240404,155300,680800450,19830,19830,19830,19830,0
|
|
20240404,155200,680800450,19830,19830,19830,19830,0
|
|
20240404,155100,680800450,19830,19830,19830,19830,0
|
|
20240404,155000,680800450,19830,19830,19830,19830,0
|
|
20240404,154900,680800450,19830,19830,19830,19830,158
|
|
20240404,154800,680800450,19830,19830,19830,19830,0
|
|
20240404,154700,680800450,19830,19830,19830,19830,0
|
|
20240404,154600,680800450,19830,19830,19830,19830,0
|
|
20240404,154500,680800450,19830,19830,19830,19830,0
|
|
20240404,154400,680800450,19830,19830,19830,19830,0
|
|
20240404,154300,680800450,19830,19830,19830,19830,0
|
|
20240404,154200,680800450,19830,19830,19830,19830,0
|
|
20240404,154100,680800450,19830,19830,19830,19830,0
|
|
20240404,154000,680800450,19830,19830,19830,19830,0
|
|
20240404,153900,680800450,19830,19830,19830,19830,0
|
|
20240404,153800,680800450,19830,19830,19830,19830,0
|
|
20240404,153700,680800450,19830,19830,19830,19830,0
|
|
20240404,153600,680800450,19830,19830,19830,19830,0
|
|
20240404,153500,680800450,19830,19830,19830,19830,0
|
|
20240404,153400,680800450,19830,19830,19830,19830,0
|
|
20240404,153300,680800450,19830,19830,19830,19830,0
|
|
20240404,153200,680800450,19830,19830,19830,19830,0
|
|
20240404,153100,680800450,19830,19830,19830,19830,0
|
|
20240404,153000,680800450,19830,19830,19830,19830,158
|
|
20240404,152900,677667310,19850,19850,19850,19850,0
|
|
20240404,152800,677667310,19850,19850,19850,19850,0
|
|
20240404,152700,677667310,19850,19850,19850,19850,0
|
|
20240404,152600,677667310,19850,19850,19850,19850,0
|
|
20240404,152500,677667310,19850,19850,19850,19850,0
|
|
20240404,152400,677667310,19850,19850,19850,19850,0
|
|
20240404,152300,677667310,19850,19850,19850,19850,0
|
|
20240404,152200,677667310,19850,19850,19850,19850,0
|
|
20240404,152100,677667310,19850,19850,19850,19850,0
|
|
20240404,152000,677667310,19850,19850,19850,19850,0
|
|
20240404,151900,677667310,19850,19970,19970,19850,8
|
|
20240404,151800,677508030,19970,19960,19970,19960,45
|
|
20240404,151700,676609730,19860,19960,19960,19850,42
|
|
20240404,151600,675772170,19850,19850,19850,19850,0
|
|
20240404,151500,675772170,19850,19850,19850,19850,11
|
|
20240404,151400,675553820,19830,19830,19830,19830,0
|
|
20240404,151300,675553820,19830,19830,19830,19830,0
|
|
20240404,151200,675553820,19830,19830,19830,19830,0
|
|
20240404,151100,675553820,19830,19830,19830,19830,0
|
|
20240404,151000,675553820,19830,19830,19830,19830,1
|
|
20240404,150900,675533990,19830,19830,19830,19830,0
|
|
20240404,150800,675533990,19830,19820,19830,19820,25
|
|
20240404,150700,675038350,19820,19830,19830,19820,141
|
|
20240404,150600,672242380,19830,19850,19850,19830,17
|
|
20240404,150500,671905220,19840,19860,19860,19840,98
|
|
20240404,150400,669959000,19860,19860,19860,19860,14
|
|
20240404,150300,669680960,19870,19870,19870,19870,0
|
|
20240404,150200,669680960,19870,19870,19870,19870,14
|
|
20240404,150100,669402780,19810,19810,19810,19810,0
|
|
20240404,150000,669402780,19810,19810,19820,19810,40
|
|
20240404,145900,668610370,19820,19810,19820,19810,49
|
|
20240404,145800,667639520,19820,19850,19850,19820,72
|
|
20240404,145700,666211100,19850,19860,19860,19850,31
|
|
20240404,145600,665595720,19850,19850,19860,19850,46
|
|
20240404,145500,664682540,19860,19930,19930,19850,64
|
|
20240404,145400,663409420,19880,19850,19890,19850,88
|
|
20240404,145300,661661120,19850,19850,19850,19850,54
|
|
20240404,145200,660589220,19850,19850,19850,19850,39
|
|
20240404,145100,659815070,19850,19850,19850,19850,40
|
|
20240404,145000,659021070,19850,19820,19900,19820,32
|
|
20240404,144900,658385990,19820,19810,19830,19810,35
|
|
20240404,144800,657692380,19820,19810,20050,19810,211
|
|
20240404,144700,653472160,19810,19880,20000,19810,126
|
|
20240404,144600,650964890,19910,19920,19930,19820,79
|
|
20240404,144500,649393250,19920,19960,19960,19920,38
|
|
20240404,144400,648635800,19960,19950,20050,19950,310
|
|
20240404,144300,642436430,19950,19950,19950,19950,40
|
|
20240404,144200,641638430,19950,19970,19970,19950,47
|
|
20240404,144100,640700690,20000,19930,20100,19930,79
|
|
20240404,144000,639122610,19920,19970,19970,19900,38
|
|
20240404,143900,638365680,19980,20000,20100,19980,73
|
|
20240404,143800,636903720,20000,20000,20050,20000,69
|
|
20240404,143700,635523020,20000,20000,20100,20000,53
|
|
20240404,143600,634462070,20000,20000,20050,20000,51
|
|
20240404,143500,633441470,20000,20150,20300,20000,820
|
|
20240404,143400,616853070,20150,19990,20250,19950,1674
|
|
20240404,143300,583093740,20000,19890,20000,19890,128
|
|
20240404,143200,580537120,19890,19940,19950,19890,112
|
|
20240404,143100,578303730,19960,20000,20000,19940,488
|
|
20240404,143000,568551190,20000,20000,20000,20000,46
|
|
20240404,142900,567631190,20000,19910,20150,19910,869
|
|
20240404,142800,550213400,19890,19790,19950,19790,427
|
|
20240404,142700,541702930,19790,19780,19800,19780,26
|
|
20240404,142600,541188420,19790,19800,19800,19790,26
|
|
20240404,142500,540673650,19800,19800,19800,19800,26
|
|
20240404,142400,540158850,19800,19850,19850,19800,61
|
|
20240404,142300,538948820,19850,19850,19850,19850,25
|
|
20240404,142200,538452570,19850,19870,19900,19850,224
|
|
20240404,142100,533996360,19870,19750,19890,19750,427
|
|
20240404,142000,525516130,19740,19750,19750,19740,157
|
|
20240404,141900,522415620,19750,19790,19790,19750,71
|
|
20240404,141800,521012950,19790,19800,19800,19790,10
|
|
20240404,141700,520815000,19800,19820,19820,19800,19
|
|
20240404,141600,520438460,19820,19820,19820,19820,47
|
|
20240404,141500,519506920,19820,19830,19830,19820,28
|
|
20240404,141400,518951720,19830,19830,19830,19830,12
|
|
20240404,141300,518713760,19830,19840,19840,19830,14
|
|
20240404,141200,518436040,19840,19840,19840,19840,0
|
|
20240404,141100,518436040,19840,19840,19840,19840,38
|
|
20240404,141000,517682120,19830,19830,19830,19830,0
|
|
20240404,140900,517682120,19830,19830,19830,19830,12
|
|
20240404,140800,517444160,19840,19840,19840,19840,0
|
|
20240404,140700,517444160,19840,19910,19920,19840,33
|
|
20240404,140600,516788870,19900,19860,19910,19860,13
|
|
20240404,140500,516530300,19850,19850,19850,19850,4
|
|
20240404,140400,516450900,19830,19830,19830,19830,0
|
|
20240404,140300,516450900,19830,19830,19830,19830,0
|
|
20240404,140200,516450900,19830,19830,19830,19830,0
|
|
20240404,140100,516450900,19830,19830,19830,19830,0
|
|
20240404,140000,516450900,19830,19830,19830,19830,0
|
|
20240404,135900,516450900,19830,19840,19840,19830,14
|
|
20240404,135800,516173170,19820,19820,19820,19820,0
|
|
20240404,135700,516173170,19820,19820,19820,19820,0
|
|
20240404,135600,516173170,19820,19820,19820,19820,0
|
|
20240404,135500,516173170,19820,19820,19820,19820,0
|
|
20240404,135400,516173170,19820,19820,19820,19820,3
|
|
20240404,135300,516113710,19820,19930,19930,19800,246
|
|
20240404,135200,511215030,19950,19930,19950,19930,3
|
|
20240404,135100,511155220,19920,19920,19920,19920,22
|
|
20240404,135000,510716980,19930,19930,19930,19930,13
|
|
20240404,134900,510457890,19910,19840,19910,19840,63
|
|
20240404,134800,509207340,19850,19830,19850,19820,1054
|
|
20240404,134700,488287870,19810,19810,19810,19810,0
|
|
20240404,134600,488287870,19810,19810,19810,19810,0
|
|
20240404,134500,488287870,19810,19810,19810,19810,0
|
|
20240404,134400,488287870,19810,19810,19810,19810,0
|
|
20240404,134300,488287870,19810,19810,19810,19810,9
|
|
20240404,134200,488109580,19800,19810,19810,19800,43
|
|
20240404,134100,487257770,19820,19820,19820,19820,8
|
|
20240404,134000,487099210,19810,19770,19810,19770,6
|
|
20240404,133900,486980510,19750,19740,19750,19740,29
|
|
20240404,133800,486407900,19740,19730,19740,19730,24
|
|
20240404,133700,485934340,19730,19730,19740,19730,109
|
|
20240404,133600,483782740,19730,19730,19730,19730,1
|
|
20240404,133500,483763010,19710,19710,19710,19710,0
|
|
20240404,133400,483763010,19710,19710,19710,19710,0
|
|
20240404,133300,483763010,19710,19710,19710,19710,0
|
|
20240404,133200,483763010,19710,19700,19710,19700,73
|
|
20240404,133100,482324830,19710,19710,19710,19710,5
|
|
20240404,133000,482226280,19710,19710,19710,19710,0
|
|
20240404,132900,482226280,19710,19720,19720,19710,313
|
|
20240404,132800,476054050,19720,19720,19720,19720,0
|
|
20240404,132700,476054050,19720,19720,19720,19720,1
|
|
20240404,132600,476034330,19720,19700,19720,19700,90
|
|
20240404,132500,474261230,19730,19710,19730,19700,162
|
|
20240404,132400,471066080,19710,19720,19720,19710,5
|
|
20240404,132300,470967500,19700,19700,19700,19700,0
|
|
20240404,132200,470967500,19700,19700,19700,19700,0
|
|
20240404,132100,470967500,19700,19700,19700,19700,0
|
|
20240404,132000,470967500,19700,19700,19700,19700,0
|
|
20240404,131900,470967500,19700,19700,19700,19700,30
|
|
20240404,131800,470376500,19730,19710,19730,19700,64
|
|
20240404,131700,469115280,19710,19710,19710,19710,1
|
|
20240404,131600,469095570,19710,19710,19710,19710,0
|
|
20240404,131500,469095570,19710,19710,19710,19710,0
|
|
20240404,131400,469095570,19710,19720,19720,19710,108
|
|
20240404,131300,466965850,19700,19700,19700,19700,5
|
|
20240404,131200,466867350,19700,19700,19700,19700,7
|
|
20240404,131100,466729450,19700,19710,19710,19700,105
|
|
20240404,131000,464659950,19710,19720,19720,19710,3
|
|
20240404,130900,464600810,19720,19720,19720,19720,22
|
|
20240404,130800,464166970,19720,19720,19720,19720,0
|
|
20240404,130700,464166970,19720,19730,19730,19720,14
|
|
20240404,130600,463890770,19720,19720,19720,19720,1
|
|
20240404,130500,463871050,19720,19720,19720,19720,0
|
|
20240404,130400,463871050,19720,19720,19720,19720,0
|
|
20240404,130300,463871050,19720,19720,19720,19720,0
|
|
20240404,130200,463871050,19720,19770,19770,19720,449
|
|
20240404,130100,455007890,19770,19740,19770,19740,6
|
|
20240404,130000,454889330,19750,19750,19750,19750,0
|
|
20240404,125900,454889330,19750,19750,19750,19750,0
|
|
20240404,125800,454889330,19750,19750,19750,19750,0
|
|
20240404,125700,454889330,19750,19750,19750,19750,0
|
|
20240404,125600,454889330,19750,19750,19750,19750,1
|
|
20240404,125500,454869580,19750,19750,19750,19750,0
|
|
20240404,125400,454869580,19750,19750,19770,19750,7
|
|
20240404,125300,454731290,19730,19730,19730,19730,1
|
|
20240404,125200,454711560,19720,19720,19720,19720,37
|
|
20240404,125100,453981920,19720,19720,19720,19720,2
|
|
20240404,125000,453942480,19720,19720,19720,19720,8
|
|
20240404,124900,453784720,19750,19750,19750,19750,0
|
|
20240404,124800,453784720,19750,19710,19750,19710,4
|
|
20240404,124700,453705810,19700,19710,19710,19700,29
|
|
20240404,124600,453134450,19710,19710,19710,19710,21
|
|
20240404,124500,452720540,19700,19710,19710,19690,38
|
|
20240404,124400,451971620,19690,19710,19710,19680,1281
|
|
20240404,124300,426745170,19710,19710,19710,19710,0
|
|
20240404,124200,426745170,19710,19710,19710,19710,0
|
|
20240404,124100,426745170,19710,19710,19710,19700,39
|
|
20240404,124000,425976500,19710,19700,19710,19700,2
|
|
20240404,123900,425937090,19710,19710,19710,19710,14
|
|
20240404,123800,425661150,19700,19710,19710,19700,29
|
|
20240404,123700,425089630,19710,19710,19710,19710,3
|
|
20240404,123600,425030500,19710,19710,19710,19710,1
|
|
20240404,123500,425010790,19710,19710,19710,19700,129
|
|
20240404,123400,422468250,19700,19710,19710,19700,3
|
|
20240404,123300,422409140,19700,19700,19700,19700,293
|
|
20240404,123200,416637040,19700,19710,19710,19700,564
|
|
20240404,123100,405520830,19710,19710,19710,19710,0
|
|
20240404,123000,405520830,19710,19710,19710,19710,89
|
|
20240404,122900,403766640,19710,19720,19720,19710,796
|
|
20240404,122800,388069810,19720,19720,19720,19720,0
|
|
20240404,122700,388069810,19720,19730,19730,19720,123
|
|
20240404,122600,385643990,19740,19740,19740,19740,5
|
|
20240404,122500,385545290,19740,19740,19740,19740,11
|
|
20240404,122400,385328150,19740,19740,19740,19740,0
|
|
20240404,122300,385328150,19740,19740,19740,19740,0
|
|
20240404,122200,385328150,19740,19740,19740,19740,0
|
|
20240404,122100,385328150,19740,19740,19740,19740,0
|
|
20240404,122000,385328150,19740,19740,19740,19740,1
|
|
20240404,121900,385308410,19750,19750,19750,19750,10
|
|
20240404,121800,385110910,19720,19730,19730,19720,78
|
|
20240404,121700,383572010,19730,19730,19730,19730,20
|
|
20240404,121600,383177410,19730,19730,19730,19730,0
|
|
20240404,121500,383177410,19730,19730,19730,19730,7
|
|
20240404,121400,383039300,19720,19720,19720,19720,0
|
|
20240404,121300,383039300,19720,19720,19720,19720,0
|
|
20240404,121200,383039300,19720,19720,19720,19720,0
|
|
20240404,121100,383039300,19720,19720,19720,19720,0
|
|
20240404,121000,383039300,19720,19730,19730,19720,105
|
|
20240404,120900,380967700,19720,19720,19720,19720,0
|
|
20240404,120800,380967700,19720,19720,19720,19720,0
|
|
20240404,120700,380967700,19720,19720,19720,19720,0
|
|
20240404,120600,380967700,19720,19720,19720,19720,0
|
|
20240404,120500,380967700,19720,19720,19730,19720,101
|
|
20240404,120400,378975020,19730,19730,19730,19730,0
|
|
20240404,120300,378975020,19730,19730,19730,19730,3
|
|
20240404,120200,378915830,19720,19720,19720,19720,0
|
|
20240404,120100,378915830,19720,19750,19750,19720,842
|
|
20240404,120000,362300110,19750,19750,19750,19750,1
|
|
20240404,115900,362280360,19750,19750,19750,19750,0
|
|
20240404,115800,362280360,19750,19750,19750,19750,0
|
|
20240404,115700,362280360,19750,19750,19750,19750,1
|
|
20240404,115600,362260610,19750,19750,19750,19750,0
|
|
20240404,115500,362260610,19750,19750,19750,19750,1
|
|
20240404,115400,362240860,19750,19750,19750,19750,0
|
|
20240404,115300,362240860,19750,19750,19750,19750,0
|
|
20240404,115200,362240860,19750,19750,19750,19750,0
|
|
20240404,115100,362240860,19750,19750,19750,19750,0
|
|
20240404,115000,362240860,19750,19750,19750,19750,1
|
|
20240404,114900,362221110,19780,19790,19790,19780,98
|
|
20240404,114800,360282470,19790,19790,19790,19790,30
|
|
20240404,114700,359688770,19840,19840,19840,19840,0
|
|
20240404,114600,359688770,19840,19840,19840,19840,0
|
|
20240404,114500,359688770,19840,19790,19850,19790,92
|
|
20240404,114400,357864440,19790,19790,19790,19790,0
|
|
20240404,114300,357864440,19790,19840,19840,19790,27
|
|
20240404,114200,357328900,19840,19840,19840,19840,4
|
|
20240404,114100,357249540,19850,19850,19850,19850,20
|
|
20240404,114000,356852540,19850,19850,19850,19850,25
|
|
20240404,113900,356356290,19770,19760,19770,19760,642
|
|
20240404,113800,343664280,19750,19750,19750,19750,0
|
|
20240404,113700,343664280,19750,19750,19750,19750,0
|
|
20240404,113600,343664280,19750,19750,19750,19750,0
|
|
20240404,113500,343664280,19750,19750,19750,19750,0
|
|
20240404,113400,343664280,19750,19750,19750,19750,1
|
|
20240404,113300,343644530,19740,19740,19740,19740,62
|
|
20240404,113200,342420650,19740,19740,19740,19740,0
|
|
20240404,113100,342420650,19740,19740,19740,19740,0
|
|
20240404,113000,342420650,19740,19740,19740,19740,0
|
|
20240404,112900,342420650,19740,19740,19740,19740,0
|
|
20240404,112800,342420650,19740,19740,19740,19740,1
|
|
20240404,112700,342400910,19750,19740,19750,19740,21
|
|
20240404,112600,341986170,19720,19720,19720,19720,0
|
|
20240404,112500,341986170,19720,19720,19720,19720,0
|
|
20240404,112400,341986170,19720,19720,19720,19720,0
|
|
20240404,112300,341986170,19720,19720,19720,19720,2
|
|
20240404,112200,341946730,19710,19710,19710,19710,0
|
|
20240404,112100,341946730,19710,19710,19710,19710,0
|
|
20240404,112000,341946730,19710,19710,19710,19710,0
|
|
20240404,111900,341946730,19710,19710,19710,19710,0
|
|
20240404,111800,341946730,19710,19710,19710,19710,0
|
|
20240404,111700,341946730,19710,19710,19710,19710,0
|
|
20240404,111600,341946730,19710,19710,19710,19710,0
|
|
20240404,111500,341946730,19710,19710,19710,19710,0
|
|
20240404,111400,341946730,19710,19710,19710,19710,0
|
|
20240404,111300,341946730,19710,19710,19710,19710,0
|
|
20240404,111200,341946730,19710,19710,19710,19710,1
|
|
20240404,111100,341927020,19710,19710,19710,19710,3
|
|
20240404,111000,341867890,19720,19710,19720,19710,12
|
|
20240404,110900,341631260,19710,19730,19730,19710,13
|
|
20240404,110800,341375010,19710,19710,19710,19700,69
|
|
20240404,110700,340015040,19690,19710,19710,19690,105
|
|
20240404,110600,337945780,19720,19720,19720,19720,15
|
|
20240404,110500,337649980,19720,19720,19720,19720,1
|
|
20240404,110400,337630260,19720,19730,19730,19710,34
|
|
20240404,110300,336959590,19730,19730,19730,19730,0
|
|
20240404,110200,336959590,19730,19730,19730,19730,1
|
|
20240404,110100,336939860,19770,19720,19770,19720,4
|
|
20240404,110000,336860930,19770,19770,19770,19770,0
|
|
20240404,105900,336860930,19770,19690,19770,19690,21
|
|
20240404,105800,336446940,19680,19690,19690,19680,34
|
|
20240404,105700,335777510,19680,19680,19680,19680,35
|
|
20240404,105600,335088710,19680,19680,19680,19680,0
|
|
20240404,105500,335088710,19680,19680,19680,19680,1
|
|
20240404,105400,335069030,19680,19680,19680,19680,0
|
|
20240404,105300,335069030,19680,19680,19680,19680,29
|
|
20240404,105200,334498310,19680,19680,19680,19680,0
|
|
20240404,105100,334498310,19680,19690,19690,19680,332
|
|
20240404,105000,327961270,19690,19710,19710,19690,325
|
|
20240404,104900,321561980,19700,19700,19700,19700,1
|
|
20240404,104800,321542280,19680,19680,19680,19680,0
|
|
20240404,104700,321542280,19680,19680,19690,19680,382
|
|
20240404,104600,314024480,19660,19660,19660,19660,66
|
|
20240404,104500,312726920,19660,19670,19670,19660,238
|
|
20240404,104400,308046580,19670,19710,19710,19670,592
|
|
20240404,104300,296385370,19720,19750,19750,19720,300
|
|
20240404,104200,290465330,19750,19750,19750,19750,80
|
|
20240404,104100,288885330,19750,19730,19750,19730,225
|
|
20240404,104000,284445730,19720,19720,19720,19720,2
|
|
20240404,103900,284406290,19730,19710,19730,19710,38
|
|
20240404,103800,283656750,19710,19710,19710,19700,421
|
|
20240404,103700,275360310,19700,19770,19770,19700,1097
|
|
20240404,103600,253689700,19770,19770,19770,19770,33
|
|
20240404,103500,253037290,19780,19840,19840,19780,1126
|
|
20240404,103400,230726820,19840,19840,19840,19840,0
|
|
20240404,103300,230726820,19840,19850,19850,19840,61
|
|
20240404,103200,229515990,19850,19850,19850,19850,0
|
|
20240404,103100,229515990,19850,19870,19870,19850,78
|
|
20240404,103000,227966910,19860,19860,19860,19860,0
|
|
20240404,102900,227966910,19860,19860,19860,19860,0
|
|
20240404,102800,227966910,19860,19860,19860,19860,23
|
|
20240404,102700,227510130,19860,19840,19860,19840,216
|
|
20240404,102600,223222680,19850,19840,19850,19840,115
|
|
20240404,102500,220940980,19840,19840,19840,19840,0
|
|
20240404,102400,220940980,19840,19840,19840,19840,0
|
|
20240404,102300,220940980,19840,19840,19840,19840,0
|
|
20240404,102200,220940980,19840,19840,19840,19840,3
|
|
20240404,102100,220881460,19840,19850,19850,19840,70
|
|
20240404,102000,219491980,19840,19850,19850,19840,79
|
|
20240404,101900,217923870,19840,19840,19840,19840,14
|
|
20240404,101800,217646110,19840,19840,19840,19840,0
|
|
20240404,101700,217646110,19840,19840,19840,19840,53
|
|
20240404,101600,216594590,19840,19840,19840,19840,0
|
|
20240404,101500,216594590,19840,19840,19840,19840,0
|
|
20240404,101400,216594590,19840,19840,19840,19840,19
|
|
20240404,101300,216217630,19840,19840,19840,19840,0
|
|
20240404,101200,216217630,19840,19840,19840,19840,0
|
|
20240404,101100,216217630,19840,19840,19840,19840,0
|
|
20240404,101000,216217630,19840,19850,19850,19840,62
|
|
20240404,100900,214986950,19850,19860,19860,19850,41
|
|
20240404,100800,214172710,19860,19910,19910,19860,779
|
|
20240404,100700,198673010,19910,19910,19910,19910,28
|
|
20240404,100600,198115530,19930,19930,19930,19930,0
|
|
20240404,100500,198115530,19930,19930,19930,19930,24
|
|
20240404,100400,197637210,19930,19930,19930,19930,0
|
|
20240404,100300,197637210,19930,19930,19930,19930,83
|
|
20240404,100200,195983020,19930,19960,19960,19930,247
|
|
20240404,100100,191056340,19950,19950,19950,19950,0
|
|
20240404,100000,191056340,19950,19950,19950,19950,0
|
|
20240404,095900,191056340,19950,19960,19960,19950,63
|
|
20240404,095800,189799460,19960,19960,19960,19960,9
|
|
20240404,095700,189619820,19960,19970,19970,19960,6
|
|
20240404,095600,189500050,19970,19970,19970,19970,0
|
|
20240404,095500,189500050,19970,19970,19970,19970,0
|
|
20240404,095400,189500050,19970,19970,19970,19970,1
|
|
20240404,095300,189480080,19970,19970,19970,19960,59
|
|
20240404,095200,188302370,19960,19970,19970,19960,143
|
|
20240404,095100,185448080,19970,19990,20000,19970,252
|
|
20240404,095000,180410260,19990,19990,19990,19990,103
|
|
20240404,094900,178351290,19990,19980,19990,19980,26
|
|
20240404,094800,177831670,19980,19970,20050,19970,14
|
|
20240404,094700,177551500,19980,20000,20000,19980,22
|
|
20240404,094600,177111760,20050,19990,20050,19990,34
|
|
20240404,094500,176431710,19990,19970,19990,19970,21
|
|
20240404,094400,176012210,19960,19960,19960,19960,0
|
|
20240404,094300,176012210,19960,19970,19970,19960,56
|
|
20240404,094200,174893910,19960,19970,19970,19960,13
|
|
20240404,094100,174634410,20000,20000,20000,20000,0
|
|
20240404,094000,174634410,20000,19970,20000,19970,141
|
|
20240404,093900,171815870,19970,19970,19970,19970,15
|
|
20240404,093800,171516320,19970,19930,19970,19910,326
|
|
20240404,093700,165018770,19940,20000,20000,19940,691
|
|
20240404,093600,151217460,20000,19980,20000,19970,152
|
|
20240404,093500,148178310,19970,20050,20050,19960,1656
|
|
20240404,093400,115089680,20000,20050,20050,20000,104
|
|
20240404,093300,113004680,20050,20050,20050,20050,146
|
|
20240404,093200,110077380,19990,19990,19990,19990,0
|
|
20240404,093100,110077380,19990,19990,19990,19990,6
|
|
20240404,093000,109957440,19980,19980,19980,19980,0
|
|
20240404,092900,109957440,19980,20050,20050,19980,981
|
|
20240404,092800,90335460,20050,20050,20050,20050,2
|
|
20240404,092700,90295360,20100,20100,20100,20100,15
|
|
20240404,092600,89993860,20100,20100,20100,20100,0
|
|
20240404,092500,89993860,20100,20100,20100,20100,9
|
|
20240404,092400,89812960,20100,20000,20100,20000,15
|
|
20240404,092300,89511560,20000,20050,20050,20000,191
|
|
20240404,092200,85685710,20000,20000,20000,20000,3
|
|
20240404,092100,85625710,20000,20050,20050,20000,94
|
|
20240404,092000,83741160,20050,20100,20100,20050,47
|
|
20240404,091900,82796560,20100,20100,20150,20100,25
|
|
20240404,091800,82293560,20150,20050,20150,20050,103
|
|
20240404,091700,80222710,20050,20100,20100,20050,45
|
|
20240404,091600,79318310,20150,20150,20150,20150,4
|
|
20240404,091500,79237710,20150,20150,20150,20150,6
|
|
20240404,091400,79116810,20100,20200,20200,20100,155
|
|
20240404,091300,75986110,20250,20250,20250,20150,14
|
|
20240404,091200,75703060,20200,20250,20300,20200,52
|
|
20240404,091100,74647810,20300,20150,20350,20100,137
|
|
20240404,091000,71880110,20150,20100,20150,20050,64
|
|
20240404,090900,70593360,19860,20100,20300,19840,384
|
|
20240404,090800,62904900,20100,20100,20100,20050,71
|
|
20240404,090700,61478200,20100,20050,20100,20000,315
|
|
20240404,090600,55162900,19950,19990,20050,19910,676
|
|
20240404,090500,41668920,19990,19980,19990,19970,43
|
|
20240404,090400,40809670,19870,19870,19910,19870,241
|
|
20240404,090300,36012290,19870,20050,20050,19810,457
|
|
20240404,090200,26881910,20050,20100,20100,20050,90
|
|
20240404,090100,25073060,19990,20000,20000,19800,867
|
|
20240404,090000,7740300,20000,20450,20450,20000,379
|