676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,201300,492734040,16010,16010,16010,16010,296
|
|
20240409,201200,492734040,16010,16010,16010,16010,0
|
|
20240409,201100,492734040,16010,16010,16010,16010,0
|
|
20240409,201000,492734040,16010,16010,16010,16010,0
|
|
20240409,200900,492734040,16010,16010,16010,16010,0
|
|
20240409,200800,492734040,16010,16010,16010,16010,0
|
|
20240409,200700,492734040,16010,16010,16010,16010,0
|
|
20240409,200600,492734040,16010,16010,16010,16010,0
|
|
20240409,200500,492734040,16010,16010,16010,16010,0
|
|
20240409,200400,492734040,16010,16010,16010,16010,0
|
|
20240409,200300,492734040,16010,16010,16010,16010,0
|
|
20240409,200200,492734040,16010,16010,16010,16010,0
|
|
20240409,200100,492734040,16010,16010,16010,16010,0
|
|
20240409,200000,492734040,16010,16010,16010,16010,0
|
|
20240409,195900,492734040,16010,16010,16010,16010,0
|
|
20240409,195800,492734040,16010,16010,16010,16010,0
|
|
20240409,195700,492734040,16010,16010,16010,16010,0
|
|
20240409,195600,492734040,16010,16010,16010,16010,0
|
|
20240409,195500,492734040,16010,16010,16010,16010,0
|
|
20240409,195400,492734040,16010,16010,16010,16010,0
|
|
20240409,195300,492734040,16010,16010,16010,16010,0
|
|
20240409,195200,492734040,16010,16010,16010,16010,0
|
|
20240409,195100,492734040,16010,16010,16010,16010,0
|
|
20240409,195000,492734040,16010,16010,16010,16010,0
|
|
20240409,194900,492734040,16010,16010,16010,16010,0
|
|
20240409,194800,492734040,16010,16010,16010,16010,0
|
|
20240409,194700,492734040,16010,16010,16010,16010,0
|
|
20240409,194600,492734040,16010,16010,16010,16010,0
|
|
20240409,194500,492734040,16010,16010,16010,16010,0
|
|
20240409,194400,492734040,16010,16010,16010,16010,0
|
|
20240409,194300,492734040,16010,16010,16010,16010,296
|
|
20240409,194200,492734040,16010,16010,16010,16010,0
|
|
20240409,194100,492734040,16010,16010,16010,16010,0
|
|
20240409,194000,492734040,16010,16010,16010,16010,0
|
|
20240409,193900,492734040,16010,16010,16010,16010,0
|
|
20240409,193800,492734040,16010,16010,16010,16010,0
|
|
20240409,193700,492734040,16010,16010,16010,16010,0
|
|
20240409,193600,492734040,16010,16010,16010,16010,0
|
|
20240409,193500,492734040,16010,16010,16010,16010,0
|
|
20240409,193400,492734040,16010,16010,16010,16010,0
|
|
20240409,193300,492734040,16010,16010,16010,16010,0
|
|
20240409,193200,492734040,16010,16010,16010,16010,0
|
|
20240409,193100,492734040,16010,16010,16010,16010,0
|
|
20240409,193000,492734040,16010,16010,16010,16010,0
|
|
20240409,192900,492734040,16010,16010,16010,16010,0
|
|
20240409,192800,492734040,16010,16010,16010,16010,0
|
|
20240409,192700,492734040,16010,16010,16010,16010,0
|
|
20240409,192600,492734040,16010,16010,16010,16010,0
|
|
20240409,192500,492734040,16010,16010,16010,16010,0
|
|
20240409,192400,492734040,16010,16010,16010,16010,0
|
|
20240409,192300,492734040,16010,16010,16010,16010,0
|
|
20240409,192200,492734040,16010,16010,16010,16010,0
|
|
20240409,192100,492734040,16010,16010,16010,16010,0
|
|
20240409,192000,492734040,16010,16010,16010,16010,0
|
|
20240409,191900,492734040,16010,16010,16010,16010,0
|
|
20240409,191800,492734040,16010,16010,16010,16010,0
|
|
20240409,191700,492734040,16010,16010,16010,16010,0
|
|
20240409,191600,492734040,16010,16010,16010,16010,0
|
|
20240409,191500,492734040,16010,16010,16010,16010,0
|
|
20240409,191400,492734040,16010,16010,16010,16010,0
|
|
20240409,191300,492734040,16010,16010,16010,16010,296
|
|
20240409,191200,492734040,16010,16010,16010,16010,0
|
|
20240409,191100,492734040,16010,16010,16010,16010,0
|
|
20240409,191000,492734040,16010,16010,16010,16010,0
|
|
20240409,190900,492734040,16010,16010,16010,16010,0
|
|
20240409,190800,492734040,16010,16010,16010,16010,0
|
|
20240409,190700,492734040,16010,16010,16010,16010,0
|
|
20240409,190600,492734040,16010,16010,16010,16010,0
|
|
20240409,190500,492734040,16010,16010,16010,16010,0
|
|
20240409,190400,492734040,16010,16010,16010,16010,0
|
|
20240409,190300,492734040,16010,16010,16010,16010,0
|
|
20240409,190200,492734040,16010,16010,16010,16010,0
|
|
20240409,190100,492734040,16010,16010,16010,16010,0
|
|
20240409,190000,492734040,16010,16010,16010,16010,0
|
|
20240409,185900,492734040,16010,16010,16010,16010,0
|
|
20240409,185800,492734040,16010,16010,16010,16010,0
|
|
20240409,185700,492734040,16010,16010,16010,16010,0
|
|
20240409,185600,492734040,16010,16010,16010,16010,0
|
|
20240409,185500,492734040,16010,16010,16010,16010,0
|
|
20240409,185400,492734040,16010,16010,16010,16010,0
|
|
20240409,185300,492734040,16010,16010,16010,16010,0
|
|
20240409,185200,492734040,16010,16010,16010,16010,0
|
|
20240409,185100,492734040,16010,16010,16010,16010,0
|
|
20240409,185000,492734040,16010,16010,16010,16010,0
|
|
20240409,184900,492734040,16010,16010,16010,16010,0
|
|
20240409,184800,492734040,16010,16010,16010,16010,0
|
|
20240409,184700,492734040,16010,16010,16010,16010,0
|
|
20240409,184600,492734040,16010,16010,16010,16010,0
|
|
20240409,184500,492734040,16010,16010,16010,16010,0
|
|
20240409,184400,492734040,16010,16010,16010,16010,0
|
|
20240409,184300,492734040,16010,16010,16010,16010,296
|
|
20240409,184200,492734040,16010,16010,16010,16010,0
|
|
20240409,184100,492734040,16010,16010,16010,16010,0
|
|
20240409,184000,492734040,16010,16010,16010,16010,0
|
|
20240409,183900,492734040,16010,16010,16010,16010,0
|
|
20240409,183800,492734040,16010,16010,16010,16010,0
|
|
20240409,183700,492734040,16010,16010,16010,16010,0
|
|
20240409,183600,492734040,16010,16010,16010,16010,0
|
|
20240409,183500,492734040,16010,16010,16010,16010,0
|
|
20240409,183400,492734040,16010,16010,16010,16010,0
|
|
20240409,183300,492734040,16010,16010,16010,16010,0
|
|
20240409,183200,492734040,16010,16010,16010,16010,0
|
|
20240409,183100,492734040,16010,16010,16010,16010,0
|
|
20240409,183000,492734040,16010,16010,16010,16010,0
|
|
20240409,182900,492734040,16010,16010,16010,16010,0
|
|
20240409,182800,492734040,16010,16010,16010,16010,0
|
|
20240409,182700,492734040,16010,16010,16010,16010,0
|
|
20240409,182600,492734040,16010,16010,16010,16010,0
|
|
20240409,182500,492734040,16010,16010,16010,16010,0
|
|
20240409,182400,492734040,16010,16010,16010,16010,0
|
|
20240409,182300,492734040,16010,16010,16010,16010,0
|
|
20240409,182200,492734040,16010,16010,16010,16010,0
|
|
20240409,182100,492734040,16010,16010,16010,16010,0
|
|
20240409,182000,492734040,16010,16010,16010,16010,0
|
|
20240409,181900,492734040,16010,16010,16010,16010,0
|
|
20240409,181800,492734040,16010,16010,16010,16010,0
|
|
20240409,181700,492734040,16010,16010,16010,16010,0
|
|
20240409,181600,492734040,16010,16010,16010,16010,0
|
|
20240409,181500,492734040,16010,16010,16010,16010,0
|
|
20240409,181400,492734040,16010,16010,16010,16010,0
|
|
20240409,181300,492734040,16010,16010,16010,16010,296
|
|
20240409,181200,492734040,16010,16010,16010,16010,0
|
|
20240409,181100,492734040,16010,16010,16010,16010,0
|
|
20240409,181000,492734040,16010,16010,16010,16010,0
|
|
20240409,180900,492734040,16010,16010,16010,16010,0
|
|
20240409,180800,492734040,16010,16010,16010,16010,0
|
|
20240409,180700,492734040,16010,16010,16010,16010,0
|
|
20240409,180600,492734040,16010,16010,16010,16010,0
|
|
20240409,180500,492734040,16010,16010,16010,16010,0
|
|
20240409,180400,492734040,16010,16010,16010,16010,0
|
|
20240409,180300,492734040,16010,16010,16010,16010,0
|
|
20240409,180200,492734040,16010,16010,16010,16010,0
|
|
20240409,180100,492734040,16010,16010,16010,16010,0
|
|
20240409,180000,492734040,16010,16010,16010,16010,0
|
|
20240409,175900,492734040,16010,16010,16010,16010,0
|
|
20240409,175800,492734040,16010,16010,16010,16010,0
|
|
20240409,175700,492734040,16010,16010,16010,16010,0
|
|
20240409,175600,492734040,16010,16010,16010,16010,0
|
|
20240409,175500,492734040,16010,16010,16010,16010,0
|
|
20240409,175400,492734040,16010,16010,16010,16010,0
|
|
20240409,175300,492734040,16010,16010,16010,16010,0
|
|
20240409,175200,492734040,16010,16010,16010,16010,0
|
|
20240409,175100,492734040,16010,16010,16010,16010,0
|
|
20240409,175000,492734040,16010,16010,16010,16010,0
|
|
20240409,174900,492734040,16010,16010,16010,16010,0
|
|
20240409,174800,492734040,16010,16010,16010,16010,0
|
|
20240409,174700,492734040,16010,16010,16010,16010,0
|
|
20240409,174600,492734040,16010,16010,16010,16010,0
|
|
20240409,174500,492734040,16010,16010,16010,16010,0
|
|
20240409,174400,492734040,16010,16010,16010,16010,0
|
|
20240409,174300,492734040,16010,16010,16010,16010,296
|
|
20240409,174200,492734040,16010,16010,16010,16010,0
|
|
20240409,174100,492734040,16010,16010,16010,16010,0
|
|
20240409,174000,492734040,16010,16010,16010,16010,0
|
|
20240409,173900,492734040,16010,16010,16010,16010,0
|
|
20240409,173800,492734040,16010,16010,16010,16010,0
|
|
20240409,173700,492734040,16010,16010,16010,16010,0
|
|
20240409,173600,492734040,16010,16010,16010,16010,0
|
|
20240409,173500,492734040,16010,16010,16010,16010,0
|
|
20240409,173400,492734040,16010,16010,16010,16010,0
|
|
20240409,173300,492734040,16010,16010,16010,16010,0
|
|
20240409,173200,492734040,16010,16010,16010,16010,0
|
|
20240409,173100,492734040,16010,16010,16010,16010,0
|
|
20240409,173000,492734040,16010,16010,16010,16010,0
|
|
20240409,172900,492734040,16010,16010,16010,16010,0
|
|
20240409,172800,492734040,16010,16010,16010,16010,0
|
|
20240409,172700,492734040,16010,16010,16010,16010,0
|
|
20240409,172600,492734040,16010,16010,16010,16010,0
|
|
20240409,172500,492734040,16010,16010,16010,16010,0
|
|
20240409,172400,492734040,16010,16010,16010,16010,0
|
|
20240409,172300,492734040,16010,16010,16010,16010,0
|
|
20240409,172200,492734040,16010,16010,16010,16010,0
|
|
20240409,172100,492734040,16010,16010,16010,16010,0
|
|
20240409,172000,492734040,16010,16010,16010,16010,0
|
|
20240409,171900,492734040,16010,16010,16010,16010,0
|
|
20240409,171800,492734040,16010,16010,16010,16010,0
|
|
20240409,171700,492734040,16010,16010,16010,16010,0
|
|
20240409,171600,492734040,16010,16010,16010,16010,0
|
|
20240409,171500,492734040,16010,16010,16010,16010,0
|
|
20240409,171400,492734040,16010,16010,16010,16010,0
|
|
20240409,171300,492734040,16010,16010,16010,16010,296
|
|
20240409,171200,492734040,16010,16010,16010,16010,0
|
|
20240409,171100,492734040,16010,16010,16010,16010,0
|
|
20240409,171000,492734040,16010,16010,16010,16010,0
|
|
20240409,170900,492734040,16010,16010,16010,16010,0
|
|
20240409,170800,492734040,16010,16010,16010,16010,0
|
|
20240409,170700,492734040,16010,16010,16010,16010,0
|
|
20240409,170600,492734040,16010,16010,16010,16010,0
|
|
20240409,170500,492734040,16010,16010,16010,16010,0
|
|
20240409,170400,492734040,16010,16010,16010,16010,0
|
|
20240409,170300,492734040,16010,16010,16010,16010,0
|
|
20240409,170200,492734040,16010,16010,16010,16010,0
|
|
20240409,170100,492734040,16010,16010,16010,16010,0
|
|
20240409,170000,492734040,16010,16010,16010,16010,0
|
|
20240409,165900,492734040,16010,16010,16010,16010,0
|
|
20240409,165800,492734040,16010,16010,16010,16010,0
|
|
20240409,165700,492734040,16010,16010,16010,16010,0
|
|
20240409,165600,492734040,16010,16010,16010,16010,0
|
|
20240409,165500,492734040,16010,16010,16010,16010,0
|
|
20240409,165400,492734040,16010,16010,16010,16010,0
|
|
20240409,165300,492734040,16010,16010,16010,16010,0
|
|
20240409,165200,492734040,16010,16010,16010,16010,0
|
|
20240409,165100,492734040,16010,16010,16010,16010,0
|
|
20240409,165000,492734040,16010,16010,16010,16010,0
|
|
20240409,164900,492734040,16010,16010,16010,16010,0
|
|
20240409,164800,492734040,16010,16010,16010,16010,0
|
|
20240409,164700,492734040,16010,16010,16010,16010,0
|
|
20240409,164600,492734040,16010,16010,16010,16010,0
|
|
20240409,164500,492734040,16010,16010,16010,16010,0
|
|
20240409,164400,492734040,16010,16010,16010,16010,0
|
|
20240409,164300,492734040,16010,16010,16010,16010,296
|
|
20240409,164200,492734040,16010,16010,16010,16010,0
|
|
20240409,164100,492734040,16010,16010,16010,16010,0
|
|
20240409,164000,492734040,16010,16010,16010,16010,0
|
|
20240409,163900,492734040,16010,16010,16010,16010,0
|
|
20240409,163800,492734040,16010,16010,16010,16010,0
|
|
20240409,163700,492734040,16010,16010,16010,16010,0
|
|
20240409,163600,492734040,16010,16010,16010,16010,0
|
|
20240409,163500,492734040,16010,16010,16010,16010,0
|
|
20240409,163400,492734040,16010,16010,16010,16010,0
|
|
20240409,163300,492734040,16010,16010,16010,16010,0
|
|
20240409,163200,492734040,16010,16010,16010,16010,0
|
|
20240409,163100,492734040,16010,16010,16010,16010,0
|
|
20240409,163000,492734040,16010,16010,16010,16010,0
|
|
20240409,162900,492734040,16010,16010,16010,16010,0
|
|
20240409,162800,492734040,16010,16010,16010,16010,0
|
|
20240409,162700,492734040,16010,16010,16010,16010,0
|
|
20240409,162600,492734040,16010,16010,16010,16010,0
|
|
20240409,162500,492734040,16010,16010,16010,16010,0
|
|
20240409,162400,492734040,16010,16010,16010,16010,0
|
|
20240409,162300,492734040,16010,16010,16010,16010,0
|
|
20240409,162200,492734040,16010,16010,16010,16010,0
|
|
20240409,162100,492734040,16010,16010,16010,16010,0
|
|
20240409,162000,492734040,16010,16010,16010,16010,0
|
|
20240409,161900,492734040,16010,16010,16010,16010,0
|
|
20240409,161800,492734040,16010,16010,16010,16010,0
|
|
20240409,161700,492734040,16010,16010,16010,16010,0
|
|
20240409,161600,492734040,16010,16010,16010,16010,0
|
|
20240409,161500,492734040,16010,16010,16010,16010,0
|
|
20240409,161400,492734040,16010,16010,16010,16010,0
|
|
20240409,161300,492734040,16010,16010,16010,16010,296
|
|
20240409,161200,492734040,16010,16010,16010,16010,0
|
|
20240409,161100,492734040,16010,16010,16010,16010,0
|
|
20240409,161000,492734040,16010,16010,16010,16010,0
|
|
20240409,160900,492734040,16010,16010,16010,16010,0
|
|
20240409,160800,492734040,16010,16010,16010,16010,0
|
|
20240409,160700,492734040,16010,16010,16010,16010,0
|
|
20240409,160600,492734040,16010,16010,16010,16010,0
|
|
20240409,160500,492734040,16010,16010,16010,16010,0
|
|
20240409,160400,492734040,16010,16010,16010,16010,0
|
|
20240409,160300,492734040,16010,16010,16010,16010,0
|
|
20240409,160200,492734040,16010,16010,16010,16010,0
|
|
20240409,160100,492734040,16010,16010,16010,16010,0
|
|
20240409,160000,492734040,16010,16010,16010,16010,0
|
|
20240409,155900,492734040,16010,16010,16010,16010,0
|
|
20240409,155800,492734040,16010,16010,16010,16010,0
|
|
20240409,155700,492734040,16010,16010,16010,16010,0
|
|
20240409,155600,492734040,16010,16010,16010,16010,0
|
|
20240409,155500,492734040,16010,16010,16010,16010,0
|
|
20240409,155400,492734040,16010,16010,16010,16010,0
|
|
20240409,155300,492734040,16010,16010,16010,16010,0
|
|
20240409,155200,492734040,16010,16010,16010,16010,0
|
|
20240409,155100,492734040,16010,16010,16010,16010,0
|
|
20240409,155000,492734040,16010,16010,16010,16010,0
|
|
20240409,154900,492734040,16010,16010,16010,16010,0
|
|
20240409,154800,492734040,16010,16010,16010,16010,0
|
|
20240409,154700,492734040,16010,16010,16010,16010,0
|
|
20240409,154600,492734040,16010,16010,16010,16010,0
|
|
20240409,154500,492734040,16010,16010,16010,16010,0
|
|
20240409,154400,492734040,16010,16010,16010,16010,0
|
|
20240409,154300,492734040,16010,16010,16010,16010,296
|
|
20240409,154200,492734040,16010,16010,16010,16010,0
|
|
20240409,154100,492734040,16010,16010,16010,16010,0
|
|
20240409,154000,492734040,16010,16010,16010,16010,0
|
|
20240409,153900,492734040,16010,16010,16010,16010,0
|
|
20240409,153800,492734040,16010,16010,16010,16010,0
|
|
20240409,153700,492734040,16010,16010,16010,16010,0
|
|
20240409,153600,492734040,16010,16010,16010,16010,0
|
|
20240409,153500,492734040,16010,16010,16010,16010,0
|
|
20240409,153400,492734040,16010,16010,16010,16010,0
|
|
20240409,153300,492734040,16010,16010,16010,16010,0
|
|
20240409,153200,492734040,16010,16010,16010,16010,0
|
|
20240409,153100,492734040,16010,16010,16010,16010,0
|
|
20240409,153000,492734040,16010,16010,16010,16010,296
|
|
20240409,152900,487995080,16080,16080,16080,16080,0
|
|
20240409,152800,487995080,16080,16080,16080,16080,0
|
|
20240409,152700,487995080,16080,16080,16080,16080,0
|
|
20240409,152600,487995080,16080,16080,16080,16080,0
|
|
20240409,152500,487995080,16080,16080,16080,16080,0
|
|
20240409,152400,487995080,16080,16080,16080,16080,0
|
|
20240409,152300,487995080,16080,16080,16080,16080,0
|
|
20240409,152200,487995080,16080,16080,16080,16080,0
|
|
20240409,152100,487995080,16080,16080,16080,16080,0
|
|
20240409,152000,487995080,16080,16080,16080,16080,0
|
|
20240409,151900,487995080,16080,16080,16080,16080,0
|
|
20240409,151800,487995080,16080,16080,16080,16080,0
|
|
20240409,151700,487995080,16080,16080,16080,16080,0
|
|
20240409,151600,487995080,16080,16080,16080,16080,0
|
|
20240409,151500,487995080,16080,16080,16080,16080,0
|
|
20240409,151400,487995080,16080,16080,16080,16080,0
|
|
20240409,151300,487995080,16080,16080,16080,16080,0
|
|
20240409,151200,487995080,16080,16080,16080,16080,0
|
|
20240409,151100,487995080,16080,16080,16080,16080,0
|
|
20240409,151000,487995080,16080,16080,16080,16080,0
|
|
20240409,150900,487995080,16080,16080,16080,16080,0
|
|
20240409,150800,487995080,16080,16080,16080,16080,0
|
|
20240409,150700,487995080,16080,16080,16080,16080,3
|
|
20240409,150600,487946840,16140,16140,16140,16140,0
|
|
20240409,150500,487946840,16140,16140,16140,16140,0
|
|
20240409,150400,487946840,16140,16140,16140,16140,0
|
|
20240409,150300,487946840,16140,16140,16140,16140,0
|
|
20240409,150200,487946840,16140,16140,16140,16140,0
|
|
20240409,150100,487946840,16140,16140,16140,16140,0
|
|
20240409,150000,487946840,16140,16140,16140,16140,0
|
|
20240409,145900,487946840,16140,16140,16140,16140,0
|
|
20240409,145800,487946840,16140,16140,16140,16140,0
|
|
20240409,145700,487946840,16140,16140,16140,16140,0
|
|
20240409,145600,487946840,16140,16140,16140,16140,0
|
|
20240409,145500,487946840,16140,16140,16140,16140,0
|
|
20240409,145400,487946840,16140,16140,16140,16140,0
|
|
20240409,145300,487946840,16140,16140,16140,16140,0
|
|
20240409,145200,487946840,16140,16140,16140,16140,0
|
|
20240409,145100,487946840,16140,16140,16140,16140,0
|
|
20240409,145000,487946840,16140,16140,16140,16140,0
|
|
20240409,144900,487946840,16140,16140,16140,16140,0
|
|
20240409,144800,487946840,16140,16140,16140,16140,0
|
|
20240409,144700,487946840,16140,16140,16140,16140,0
|
|
20240409,144600,487946840,16140,16140,16140,16140,0
|
|
20240409,144500,487946840,16140,16140,16140,16140,0
|
|
20240409,144400,487946840,16140,16140,16140,16140,68
|
|
20240409,144300,486849320,16140,16140,16140,16140,0
|
|
20240409,144200,486849320,16140,16140,16140,16140,124
|
|
20240409,144100,484847960,16210,16210,16210,16210,0
|
|
20240409,144000,484847960,16210,16210,16210,16210,0
|
|
20240409,143900,484847960,16210,16210,16210,16210,62
|
|
20240409,143800,483842940,16250,16250,16250,16250,0
|
|
20240409,143700,483842940,16250,16250,16250,16250,0
|
|
20240409,143600,483842940,16250,16250,16250,16250,87
|
|
20240409,143500,482429190,16250,16250,16260,16250,92
|
|
20240409,143400,480933570,16250,16300,16300,16250,354
|
|
20240409,143300,475172180,16370,16370,16370,16370,0
|
|
20240409,143200,475172180,16370,16370,16370,16370,0
|
|
20240409,143100,475172180,16370,16370,16370,16370,0
|
|
20240409,143000,475172180,16370,16370,16370,16370,0
|
|
20240409,142900,475172180,16370,16370,16370,16370,0
|
|
20240409,142800,475172180,16370,16370,16370,16370,62
|
|
20240409,142700,474157240,16370,16370,16370,16370,186
|
|
20240409,142600,471112420,16370,16380,16380,16370,186
|
|
20240409,142500,468066980,16380,16380,16380,16380,124
|
|
20240409,142400,466035860,16370,16380,16380,16370,186
|
|
20240409,142300,462989800,16440,16330,16440,16330,281
|
|
20240409,142200,458387970,16320,16320,16320,16320,0
|
|
20240409,142100,458387970,16320,16320,16320,16320,0
|
|
20240409,142000,458387970,16320,16320,16320,16320,20
|
|
20240409,141900,458061570,16330,16330,16330,16330,0
|
|
20240409,141800,458061570,16330,16330,16330,16330,0
|
|
20240409,141700,458061570,16330,16330,16330,16330,31
|
|
20240409,141600,457555340,16330,16350,16350,16280,243
|
|
20240409,141500,453589400,16370,16400,16410,16370,80
|
|
20240409,141400,452277900,16400,16400,16400,16330,184
|
|
20240409,141300,449268980,16400,16250,16400,16250,332
|
|
20240409,141200,443850320,16250,16240,16250,16240,30
|
|
20240409,141100,443363010,16250,16250,16250,16250,104
|
|
20240409,141000,441673010,16250,16250,16250,16250,504
|
|
20240409,140900,433483010,16250,16240,16250,16240,319
|
|
20240409,140800,428300280,16250,16250,16250,16250,200
|
|
20240409,140700,425050280,16250,16250,16250,16250,597
|
|
20240409,140600,415349030,16250,16140,16250,16140,932
|
|
20240409,140500,400257990,16140,16130,16140,16130,310
|
|
20240409,140400,395255900,16130,16120,16130,16120,160
|
|
20240409,140300,392676250,16060,16060,16060,16060,0
|
|
20240409,140200,392676250,16060,16060,16060,16060,0
|
|
20240409,140100,392676250,16060,16060,16060,16060,0
|
|
20240409,140000,392676250,16060,16100,16100,16060,216
|
|
20240409,135900,389205340,16150,16150,16150,16150,0
|
|
20240409,135800,389205340,16150,16150,16150,16150,0
|
|
20240409,135700,389205340,16150,16150,16150,16150,0
|
|
20240409,135600,389205340,16150,16150,16150,16150,0
|
|
20240409,135500,389205340,16150,16090,16150,16090,356
|
|
20240409,135400,383476100,16090,16090,16090,16090,80
|
|
20240409,135300,382188900,16090,16090,16090,16090,20
|
|
20240409,135200,381867100,16090,16080,16090,16080,75
|
|
20240409,135100,380660500,16080,16070,16080,16050,523
|
|
20240409,135000,372264850,16070,16070,16070,16070,0
|
|
20240409,134900,372264850,16070,16070,16070,16070,0
|
|
20240409,134800,372264850,16070,16070,16070,16070,20
|
|
20240409,134700,371943450,16070,16070,16070,16070,0
|
|
20240409,134600,371943450,16070,16020,16070,16020,70
|
|
20240409,134500,370821050,16020,16020,16020,16020,50
|
|
20240409,134400,370020050,16050,16050,16050,16050,0
|
|
20240409,134300,370020050,16050,16050,16050,16050,0
|
|
20240409,134200,370020050,16050,16080,16080,16050,230
|
|
20240409,134100,366326190,16120,16120,16120,16120,0
|
|
20240409,134000,366326190,16120,16120,16120,16120,0
|
|
20240409,133900,366326190,16120,16120,16120,16120,0
|
|
20240409,133800,366326190,16120,16120,16120,16120,0
|
|
20240409,133700,366326190,16120,16120,16120,16120,0
|
|
20240409,133600,366326190,16120,16120,16120,16120,0
|
|
20240409,133500,366326190,16120,16120,16120,16120,30
|
|
20240409,133400,365842590,16120,16120,16120,16120,0
|
|
20240409,133300,365842590,16120,16120,16120,16120,0
|
|
20240409,133200,365842590,16120,16120,16120,16120,0
|
|
20240409,133100,365842590,16120,16120,16120,16120,0
|
|
20240409,133000,365842590,16120,16120,16120,16120,0
|
|
20240409,132900,365842590,16120,16120,16120,16120,0
|
|
20240409,132800,365842590,16120,16120,16120,16120,5
|
|
20240409,132700,365761990,16120,16120,16120,16120,0
|
|
20240409,132600,365761990,16120,16120,16120,16120,0
|
|
20240409,132500,365761990,16120,16120,16120,16120,0
|
|
20240409,132400,365761990,16120,16120,16120,16120,0
|
|
20240409,132300,365761990,16120,16120,16120,16120,0
|
|
20240409,132200,365761990,16120,16120,16120,16120,0
|
|
20240409,132100,365761990,16120,16120,16120,16120,0
|
|
20240409,132000,365761990,16120,16120,16120,16120,0
|
|
20240409,131900,365761990,16120,16120,16120,16120,0
|
|
20240409,131800,365761990,16120,16120,16120,16120,0
|
|
20240409,131700,365761990,16120,16120,16120,16120,0
|
|
20240409,131600,365761990,16120,16120,16120,16120,0
|
|
20240409,131500,365761990,16120,16120,16120,16120,0
|
|
20240409,131400,365761990,16120,16120,16120,16120,0
|
|
20240409,131300,365761990,16120,16120,16120,16120,0
|
|
20240409,131200,365761990,16120,16120,16120,16120,12
|
|
20240409,131100,365568550,16130,16130,16130,16130,0
|
|
20240409,131000,365568550,16130,16130,16130,16130,0
|
|
20240409,130900,365568550,16130,16130,16130,16130,0
|
|
20240409,130800,365568550,16130,16130,16130,16130,0
|
|
20240409,130700,365568550,16130,16130,16130,16130,0
|
|
20240409,130600,365568550,16130,16130,16130,16130,0
|
|
20240409,130500,365568550,16130,16130,16130,16130,0
|
|
20240409,130400,365568550,16130,16130,16130,16130,0
|
|
20240409,130300,365568550,16130,16130,16130,16130,0
|
|
20240409,130200,365568550,16130,16130,16130,16130,0
|
|
20240409,130100,365568550,16130,16130,16130,16130,0
|
|
20240409,130000,365568550,16130,16130,16130,16130,0
|
|
20240409,125900,365568550,16130,16130,16130,16130,0
|
|
20240409,125800,365568550,16130,16130,16130,16130,0
|
|
20240409,125700,365568550,16130,16130,16130,16130,0
|
|
20240409,125600,365568550,16130,16130,16130,16130,0
|
|
20240409,125500,365568550,16130,16130,16130,16130,0
|
|
20240409,125400,365568550,16130,16130,16130,16130,0
|
|
20240409,125300,365568550,16130,16130,16130,16130,0
|
|
20240409,125200,365568550,16130,16130,16130,16130,1
|
|
20240409,125100,365552420,16060,16060,16060,16060,0
|
|
20240409,125000,365552420,16060,16060,16060,16060,0
|
|
20240409,124900,365552420,16060,16060,16060,16060,0
|
|
20240409,124800,365552420,16060,16060,16060,16060,0
|
|
20240409,124700,365552420,16060,16060,16060,16060,6
|
|
20240409,124600,365456060,16060,16060,16060,16060,6
|
|
20240409,124500,365359700,16060,16060,16060,16060,3
|
|
20240409,124400,365311520,16060,16060,16060,16060,0
|
|
20240409,124300,365311520,16060,16060,16060,16060,0
|
|
20240409,124200,365311520,16060,16060,16060,16060,0
|
|
20240409,124100,365311520,16060,16060,16060,16060,0
|
|
20240409,124000,365311520,16060,16060,16060,16060,0
|
|
20240409,123900,365311520,16060,16060,16060,16060,0
|
|
20240409,123800,365311520,16060,16060,16060,16060,0
|
|
20240409,123700,365311520,16060,16060,16060,16060,6
|
|
20240409,123600,365215160,16020,16020,16020,16020,0
|
|
20240409,123500,365215160,16020,16020,16020,16020,0
|
|
20240409,123400,365215160,16020,16020,16020,16020,0
|
|
20240409,123300,365215160,16020,16020,16020,16020,0
|
|
20240409,123200,365215160,16020,16090,16090,16020,150
|
|
20240409,123100,362803760,16150,16150,16150,16150,0
|
|
20240409,123000,362803760,16150,16150,16150,16150,0
|
|
20240409,122900,362803760,16150,16150,16150,16150,0
|
|
20240409,122800,362803760,16150,16150,16150,16150,0
|
|
20240409,122700,362803760,16150,16160,16160,16150,29
|
|
20240409,122600,362335400,16160,16160,16160,16160,0
|
|
20240409,122500,362335400,16160,16160,16160,16160,0
|
|
20240409,122400,362335400,16160,16160,16160,16160,0
|
|
20240409,122300,362335400,16160,16160,16160,16160,0
|
|
20240409,122200,362335400,16160,16160,16160,16160,0
|
|
20240409,122100,362335400,16160,16160,16160,16160,0
|
|
20240409,122000,362335400,16160,16180,16180,16160,95
|
|
20240409,121900,360799540,16180,16180,16180,16180,0
|
|
20240409,121800,360799540,16180,16180,16180,16180,0
|
|
20240409,121700,360799540,16180,16180,16180,16180,0
|
|
20240409,121600,360799540,16180,16180,16180,16180,0
|
|
20240409,121500,360799540,16180,16180,16180,16180,0
|
|
20240409,121400,360799540,16180,16180,16180,16180,0
|
|
20240409,121300,360799540,16180,16180,16180,16180,0
|
|
20240409,121200,360799540,16180,16180,16180,16180,0
|
|
20240409,121100,360799540,16180,16190,16190,16180,136
|
|
20240409,121000,358598440,16190,16200,16200,16190,196
|
|
20240409,120900,355423960,16210,16150,16280,16150,268
|
|
20240409,120800,351085030,16140,16140,16140,16140,0
|
|
20240409,120700,351085030,16140,16140,16140,16140,0
|
|
20240409,120600,351085030,16140,16140,16140,16140,62
|
|
20240409,120500,350084350,16160,16160,16160,16160,0
|
|
20240409,120400,350084350,16160,16230,16230,16160,86
|
|
20240409,120300,348692910,16160,16160,16160,16160,0
|
|
20240409,120200,348692910,16160,16160,16160,16160,0
|
|
20240409,120100,348692910,16160,16160,16160,16160,0
|
|
20240409,120000,348692910,16160,16160,16160,16160,0
|
|
20240409,115900,348692910,16160,16160,16160,16160,0
|
|
20240409,115800,348692910,16160,16160,16160,16160,0
|
|
20240409,115700,348692910,16160,16160,16160,16160,0
|
|
20240409,115600,348692910,16160,16160,16160,16160,0
|
|
20240409,115500,348692910,16160,16160,16160,16160,0
|
|
20240409,115400,348692910,16160,16160,16160,16160,0
|
|
20240409,115300,348692910,16160,16160,16160,16160,62
|
|
20240409,115200,347690990,16050,16180,16180,16050,135
|
|
20240409,115100,345506820,16200,16200,16200,16200,0
|
|
20240409,115000,345506820,16200,16200,16200,16200,0
|
|
20240409,114900,345506820,16200,16280,16280,16200,173
|
|
20240409,114800,342693670,16280,16260,16280,16260,137
|
|
20240409,114700,340465390,16260,16250,16260,16250,50
|
|
20240409,114600,339652550,16190,16210,16270,16190,273
|
|
20240409,114500,335228920,16280,16240,16280,16140,665
|
|
20240409,114400,324464750,16290,16250,16290,16250,790
|
|
20240409,114300,311607150,16240,16240,16270,16240,900
|
|
20240409,114200,296985990,16230,16230,16230,16230,282
|
|
20240409,114100,292409130,16230,16200,16230,16200,144
|
|
20240409,114000,290075450,16140,16220,16220,16030,112
|
|
20240409,113900,288265680,16140,16230,16240,15960,1114
|
|
20240409,113800,270311540,16240,16240,16240,16220,390
|
|
20240409,113700,263979640,16230,16230,16240,16200,230
|
|
20240409,113600,260246440,16240,16230,16240,16230,1112
|
|
20240409,113500,242187760,16230,16230,16230,16230,50
|
|
20240409,113400,241376260,16230,16180,16230,16180,703
|
|
20240409,113300,229992360,16180,16170,16180,16170,125
|
|
20240409,113200,227970010,16180,16150,16180,16150,12
|
|
20240409,113100,227776060,16160,16160,16160,16160,3
|
|
20240409,113000,227727580,16170,16170,16170,16170,20
|
|
20240409,112900,227404180,16100,16100,16100,16100,181
|
|
20240409,112800,224490080,16100,16100,16100,16100,90
|
|
20240409,112700,223041080,16100,16070,16100,16070,52
|
|
20240409,112600,222204390,16050,16050,16050,16050,0
|
|
20240409,112500,222204390,16050,16050,16050,16050,0
|
|
20240409,112400,222204390,16050,16050,16050,16050,0
|
|
20240409,112300,222204390,16050,16050,16050,16050,0
|
|
20240409,112200,222204390,16050,16050,16050,16050,0
|
|
20240409,112100,222204390,16050,16050,16050,16050,0
|
|
20240409,112000,222204390,16050,16050,16050,16050,0
|
|
20240409,111900,222204390,16050,16080,16100,16050,375
|
|
20240409,111800,216180280,16070,16070,16070,16070,20
|
|
20240409,111700,215858880,16080,16090,16090,16080,25
|
|
20240409,111600,215456730,16050,16050,16050,16050,0
|
|
20240409,111500,215456730,16050,16120,16120,16020,700
|
|
20240409,111400,204224600,16020,16140,16140,16020,250
|
|
20240409,111300,200194590,16190,16190,16190,16190,140
|
|
20240409,111200,197927990,16190,16190,16190,16190,0
|
|
20240409,111100,197927990,16190,16190,16190,16190,0
|
|
20240409,111000,197927990,16190,16190,16190,16190,25
|
|
20240409,110900,197523240,16190,16180,16190,16180,90
|
|
20240409,110800,196066890,16120,16120,16120,16120,0
|
|
20240409,110700,196066890,16120,16120,16120,16120,0
|
|
20240409,110600,196066890,16120,16160,16160,16120,166
|
|
20240409,110500,193389720,16200,16200,16200,16200,0
|
|
20240409,110400,193389720,16200,16200,16200,16200,0
|
|
20240409,110300,193389720,16200,16200,16200,16200,0
|
|
20240409,110200,193389720,16200,16200,16200,16200,0
|
|
20240409,110100,193389720,16200,16200,16200,16200,0
|
|
20240409,110000,193389720,16200,16210,16210,16200,20
|
|
20240409,105900,193065620,16210,16210,16210,16210,45
|
|
20240409,105800,192336170,16150,16160,16160,16150,154
|
|
20240409,105700,189848250,16170,16170,16170,16170,0
|
|
20240409,105600,189848250,16170,16170,16170,16170,0
|
|
20240409,105500,189848250,16170,16170,16170,16170,124
|
|
20240409,105400,187843170,16240,16240,16240,16240,15
|
|
20240409,105300,187599570,16180,16250,16250,16180,206
|
|
20240409,105200,184263420,16250,16250,16250,16250,0
|
|
20240409,105100,184263420,16250,16250,16250,16250,14
|
|
20240409,105000,184035920,16230,16230,16230,16230,0
|
|
20240409,104900,184035920,16230,16230,16230,16230,0
|
|
20240409,104800,184035920,16230,16240,16240,16230,45
|
|
20240409,104700,183305420,16270,16270,16270,16270,15
|
|
20240409,104600,183061370,16210,16320,16320,16210,172
|
|
20240409,104500,180262250,16300,16240,16320,16240,261
|
|
20240409,104400,176017900,16300,16230,16320,16220,394
|
|
20240409,104300,169614510,16240,16320,16320,16240,392
|
|
20240409,104200,163231270,16360,16380,16390,16360,127
|
|
20240409,104100,161152220,16400,16490,16490,16400,231
|
|
20240409,104000,157357480,16430,16250,16430,16250,761
|
|
20240409,103900,144980230,16250,16190,16250,16180,328
|
|
20240409,103800,139657490,16200,16200,16200,16200,0
|
|
20240409,103700,139657490,16200,16200,16200,16200,602
|
|
20240409,103600,129905090,16200,16200,16200,16180,422
|
|
20240409,103500,123069930,16140,16140,16140,16140,0
|
|
20240409,103400,123069930,16140,16110,16140,16100,1984
|
|
20240409,103300,91105960,16110,16070,16110,16070,228
|
|
20240409,103200,87435490,16070,16080,16080,16070,30
|
|
20240409,103100,86953290,16080,16080,16080,16080,0
|
|
20240409,103000,86953290,16080,16070,16080,16070,10
|
|
20240409,102900,86792510,16030,15980,16030,15970,1335
|
|
20240409,102800,65428790,15970,15970,15990,15970,80
|
|
20240409,102700,64150890,15970,15980,15980,15970,40
|
|
20240409,102600,63511890,15990,15990,15990,15990,20
|
|
20240409,102500,63192090,15990,15990,15990,15990,30
|
|
20240409,102400,62712390,16000,16000,16000,16000,0
|
|
20240409,102300,62712390,16000,16000,16000,16000,0
|
|
20240409,102200,62712390,16000,16000,16000,16000,0
|
|
20240409,102100,62712390,16000,16000,16000,16000,0
|
|
20240409,102000,62712390,16000,16000,16000,16000,60
|
|
20240409,101900,61752390,15960,15960,15960,15950,58
|
|
20240409,101800,60826780,15960,15960,15960,15960,0
|
|
20240409,101700,60826780,15960,15960,15960,15960,0
|
|
20240409,101600,60826780,15960,15970,16000,15960,52
|
|
20240409,101500,59996150,15980,16030,16030,15980,521
|
|
20240409,101400,51665070,16030,16030,16030,16030,80
|
|
20240409,101300,50382670,15970,15970,15970,15970,0
|
|
20240409,101200,50382670,15970,15970,15970,15970,0
|
|
20240409,101100,50382670,15970,15970,15970,15970,0
|
|
20240409,101000,50382670,15970,15970,15970,15970,0
|
|
20240409,100900,50382670,15970,15980,15980,15970,225
|
|
20240409,100800,46789410,16040,16040,16040,16040,30
|
|
20240409,100700,46308210,16040,16040,16040,16040,0
|
|
20240409,100600,46308210,16040,16040,16040,16040,1
|
|
20240409,100500,46292170,15990,15990,15990,15990,126
|
|
20240409,100400,44277430,15990,16000,16000,15990,126
|
|
20240409,100300,42262060,16000,16030,16030,16000,140
|
|
20240409,100200,40020780,16090,16090,16090,16090,0
|
|
20240409,100100,40020780,16090,16090,16090,16090,0
|
|
20240409,100000,40020780,16090,16090,16090,16090,0
|
|
20240409,095900,40020780,16090,16110,16110,16050,111
|
|
20240409,095800,38237430,16110,16110,16110,16110,60
|
|
20240409,095700,37270830,16050,16050,16050,16050,0
|
|
20240409,095600,37270830,16050,16060,16120,16050,194
|
|
20240409,095500,34156150,16070,16070,16140,16070,176
|
|
20240409,095400,31325890,15990,15920,15990,15920,144
|
|
20240409,095300,29024140,15890,15890,15890,15890,17
|
|
20240409,095200,28754010,15880,15920,15920,15880,207
|
|
20240409,095100,25462730,15920,15920,15940,15920,57
|
|
20240409,095000,24554990,15820,15940,15940,15820,507
|
|
20240409,094900,16512200,15940,15940,15940,15940,39
|
|
20240409,094800,15890540,15940,15940,15940,15940,0
|
|
20240409,094700,15890540,15940,15940,15940,15940,3
|
|
20240409,094600,15842720,15940,15940,15940,15940,0
|
|
20240409,094500,15842720,15940,15940,15940,15940,0
|
|
20240409,094400,15842720,15940,15940,15940,15940,0
|
|
20240409,094300,15842720,15940,15940,15940,15940,1
|
|
20240409,094200,15826780,15960,15960,15960,15960,0
|
|
20240409,094100,15826780,15960,15960,15960,15960,0
|
|
20240409,094000,15826780,15960,15960,15960,15960,1
|
|
20240409,093900,15810820,15840,15960,15960,15840,216
|
|
20240409,093800,12376590,15970,15970,15970,15970,0
|
|
20240409,093700,12376590,15970,15970,15970,15970,8
|
|
20240409,093600,12248830,15970,15970,15970,15970,0
|
|
20240409,093500,12248830,15970,15970,15970,15970,0
|
|
20240409,093400,12248830,15970,15990,15990,15970,9
|
|
20240409,093300,12105040,15990,15990,15990,15990,0
|
|
20240409,093200,12105040,15990,15990,15990,15990,20
|
|
20240409,093100,11785240,16000,16000,16000,16000,0
|
|
20240409,093000,11785240,16000,16000,16000,16000,0
|
|
20240409,092900,11785240,16000,16000,16000,16000,0
|
|
20240409,092800,11785240,16000,16000,16000,16000,1
|
|
20240409,092700,11769240,15950,15950,15950,15950,1
|
|
20240409,092600,11753290,15950,15950,15950,15950,0
|
|
20240409,092500,11753290,15950,15950,15950,15950,51
|
|
20240409,092400,10939840,15930,15930,15930,15930,13
|
|
20240409,092300,10732750,15990,16020,16020,15990,292
|
|
20240409,092200,6061420,16190,16190,16190,16190,0
|
|
20240409,092100,6061420,16190,16190,16190,16190,11
|
|
20240409,092000,5883330,16130,16190,16190,16130,72
|
|
20240409,091900,4721370,16180,16180,16180,16180,116
|
|
20240409,091800,2844490,16180,16180,16180,16180,0
|
|
20240409,091700,2844490,16180,16180,16180,16180,0
|
|
20240409,091600,2844490,16180,16180,16180,16180,0
|
|
20240409,091500,2844490,16180,16180,16180,16180,0
|
|
20240409,091400,2844490,16180,16180,16180,16180,40
|
|
20240409,091300,2197290,16200,16200,16200,16200,0
|
|
20240409,091200,2197290,16200,16200,16200,16200,0
|
|
20240409,091100,2197290,16200,16200,16200,16200,0
|
|
20240409,091000,2197290,16200,16200,16200,16200,0
|
|
20240409,090900,2197290,16200,16200,16200,16200,0
|
|
20240409,090800,2197290,16200,16200,16200,16200,0
|
|
20240409,090700,2197290,16200,16250,16250,16200,63
|
|
20240409,090600,1176640,16270,16250,16270,16250,2
|
|
20240409,090500,1144120,16160,16150,16160,16150,33
|
|
20240409,090400,610900,16150,16150,16150,16150,18
|
|
20240409,090300,320200,16010,16010,16010,16010,0
|
|
20240409,090200,320200,16010,16010,16010,16010,0
|
|
20240409,090100,320200,16010,16010,16010,16010,0
|
|
20240409,090000,320200,16010,16010,16010,16010,20
|