690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,202700,164658680,7870,7870,7870,7870,198
|
|
20240417,202600,164658680,7870,7870,7870,7870,0
|
|
20240417,202500,164658680,7870,7870,7870,7870,0
|
|
20240417,202400,164658680,7870,7870,7870,7870,0
|
|
20240417,202300,164658680,7870,7870,7870,7870,0
|
|
20240417,202200,164658680,7870,7870,7870,7870,0
|
|
20240417,202100,164658680,7870,7870,7870,7870,0
|
|
20240417,202000,164658680,7870,7870,7870,7870,0
|
|
20240417,201900,164658680,7870,7870,7870,7870,0
|
|
20240417,201800,164658680,7870,7870,7870,7870,0
|
|
20240417,201700,164658680,7870,7870,7870,7870,0
|
|
20240417,201600,164658680,7870,7870,7870,7870,0
|
|
20240417,201500,164658680,7870,7870,7870,7870,0
|
|
20240417,201400,164658680,7870,7870,7870,7870,0
|
|
20240417,201300,164658680,7870,7870,7870,7870,0
|
|
20240417,201200,164658680,7870,7870,7870,7870,0
|
|
20240417,201100,164658680,7870,7870,7870,7870,0
|
|
20240417,201000,164658680,7870,7870,7870,7870,0
|
|
20240417,200900,164658680,7870,7870,7870,7870,0
|
|
20240417,200800,164658680,7870,7870,7870,7870,0
|
|
20240417,200700,164658680,7870,7870,7870,7870,0
|
|
20240417,200600,164658680,7870,7870,7870,7870,0
|
|
20240417,200500,164658680,7870,7870,7870,7870,0
|
|
20240417,200400,164658680,7870,7870,7870,7870,0
|
|
20240417,200300,164658680,7870,7870,7870,7870,0
|
|
20240417,200200,164658680,7870,7870,7870,7870,0
|
|
20240417,200100,164658680,7870,7870,7870,7870,0
|
|
20240417,200000,164658680,7870,7870,7870,7870,0
|
|
20240417,195900,164658680,7870,7870,7870,7870,0
|
|
20240417,195800,164658680,7870,7870,7870,7870,0
|
|
20240417,195700,164658680,7870,7870,7870,7870,198
|
|
20240417,195600,164658680,7870,7870,7870,7870,0
|
|
20240417,195500,164658680,7870,7870,7870,7870,0
|
|
20240417,195400,164658680,7870,7870,7870,7870,0
|
|
20240417,195300,164658680,7870,7870,7870,7870,0
|
|
20240417,195200,164658680,7870,7870,7870,7870,0
|
|
20240417,195100,164658680,7870,7870,7870,7870,0
|
|
20240417,195000,164658680,7870,7870,7870,7870,0
|
|
20240417,194900,164658680,7870,7870,7870,7870,0
|
|
20240417,194800,164658680,7870,7870,7870,7870,0
|
|
20240417,194700,164658680,7870,7870,7870,7870,0
|
|
20240417,194600,164658680,7870,7870,7870,7870,0
|
|
20240417,194500,164658680,7870,7870,7870,7870,0
|
|
20240417,194400,164658680,7870,7870,7870,7870,0
|
|
20240417,194300,164658680,7870,7870,7870,7870,0
|
|
20240417,194200,164658680,7870,7870,7870,7870,0
|
|
20240417,194100,164658680,7870,7870,7870,7870,0
|
|
20240417,194000,164658680,7870,7870,7870,7870,0
|
|
20240417,193900,164658680,7870,7870,7870,7870,0
|
|
20240417,193800,164658680,7870,7870,7870,7870,0
|
|
20240417,193700,164658680,7870,7870,7870,7870,0
|
|
20240417,193600,164658680,7870,7870,7870,7870,0
|
|
20240417,193500,164658680,7870,7870,7870,7870,0
|
|
20240417,193400,164658680,7870,7870,7870,7870,0
|
|
20240417,193300,164658680,7870,7870,7870,7870,0
|
|
20240417,193200,164658680,7870,7870,7870,7870,0
|
|
20240417,193100,164658680,7870,7870,7870,7870,0
|
|
20240417,193000,164658680,7870,7870,7870,7870,0
|
|
20240417,192900,164658680,7870,7870,7870,7870,0
|
|
20240417,192800,164658680,7870,7870,7870,7870,0
|
|
20240417,192700,164658680,7870,7870,7870,7870,198
|
|
20240417,192600,164658680,7870,7870,7870,7870,0
|
|
20240417,192500,164658680,7870,7870,7870,7870,0
|
|
20240417,192400,164658680,7870,7870,7870,7870,0
|
|
20240417,192300,164658680,7870,7870,7870,7870,0
|
|
20240417,192200,164658680,7870,7870,7870,7870,0
|
|
20240417,192100,164658680,7870,7870,7870,7870,0
|
|
20240417,192000,164658680,7870,7870,7870,7870,0
|
|
20240417,191900,164658680,7870,7870,7870,7870,0
|
|
20240417,191800,164658680,7870,7870,7870,7870,0
|
|
20240417,191700,164658680,7870,7870,7870,7870,0
|
|
20240417,191600,164658680,7870,7870,7870,7870,0
|
|
20240417,191500,164658680,7870,7870,7870,7870,0
|
|
20240417,191400,164658680,7870,7870,7870,7870,0
|
|
20240417,191300,164658680,7870,7870,7870,7870,0
|
|
20240417,191200,164658680,7870,7870,7870,7870,0
|
|
20240417,191100,164658680,7870,7870,7870,7870,0
|
|
20240417,191000,164658680,7870,7870,7870,7870,0
|
|
20240417,190900,164658680,7870,7870,7870,7870,0
|
|
20240417,190800,164658680,7870,7870,7870,7870,0
|
|
20240417,190700,164658680,7870,7870,7870,7870,0
|
|
20240417,190600,164658680,7870,7870,7870,7870,0
|
|
20240417,190500,164658680,7870,7870,7870,7870,0
|
|
20240417,190400,164658680,7870,7870,7870,7870,0
|
|
20240417,190300,164658680,7870,7870,7870,7870,0
|
|
20240417,190200,164658680,7870,7870,7870,7870,0
|
|
20240417,190100,164658680,7870,7870,7870,7870,0
|
|
20240417,190000,164658680,7870,7870,7870,7870,0
|
|
20240417,185900,164658680,7870,7870,7870,7870,0
|
|
20240417,185800,164658680,7870,7870,7870,7870,0
|
|
20240417,185700,164658680,7870,7870,7870,7870,198
|
|
20240417,185600,164658680,7870,7870,7870,7870,0
|
|
20240417,185500,164658680,7870,7870,7870,7870,0
|
|
20240417,185400,164658680,7870,7870,7870,7870,0
|
|
20240417,185300,164658680,7870,7870,7870,7870,0
|
|
20240417,185200,164658680,7870,7870,7870,7870,0
|
|
20240417,185100,164658680,7870,7870,7870,7870,0
|
|
20240417,185000,164658680,7870,7870,7870,7870,0
|
|
20240417,184900,164658680,7870,7870,7870,7870,0
|
|
20240417,184800,164658680,7870,7870,7870,7870,0
|
|
20240417,184700,164658680,7870,7870,7870,7870,0
|
|
20240417,184600,164658680,7870,7870,7870,7870,0
|
|
20240417,184500,164658680,7870,7870,7870,7870,0
|
|
20240417,184400,164658680,7870,7870,7870,7870,0
|
|
20240417,184300,164658680,7870,7870,7870,7870,0
|
|
20240417,184200,164658680,7870,7870,7870,7870,0
|
|
20240417,184100,164658680,7870,7870,7870,7870,0
|
|
20240417,184000,164658680,7870,7870,7870,7870,0
|
|
20240417,183900,164658680,7870,7870,7870,7870,0
|
|
20240417,183800,164658680,7870,7870,7870,7870,0
|
|
20240417,183700,164658680,7870,7870,7870,7870,0
|
|
20240417,183600,164658680,7870,7870,7870,7870,0
|
|
20240417,183500,164658680,7870,7870,7870,7870,0
|
|
20240417,183400,164658680,7870,7870,7870,7870,0
|
|
20240417,183300,164658680,7870,7870,7870,7870,0
|
|
20240417,183200,164658680,7870,7870,7870,7870,0
|
|
20240417,183100,164658680,7870,7870,7870,7870,0
|
|
20240417,183000,164658680,7870,7870,7870,7870,0
|
|
20240417,182900,164658680,7870,7870,7870,7870,0
|
|
20240417,182800,164658680,7870,7870,7870,7870,0
|
|
20240417,182700,164658680,7870,7870,7870,7870,198
|
|
20240417,182600,164658680,7870,7870,7870,7870,0
|
|
20240417,182500,164658680,7870,7870,7870,7870,0
|
|
20240417,182400,164658680,7870,7870,7870,7870,0
|
|
20240417,182300,164658680,7870,7870,7870,7870,0
|
|
20240417,182200,164658680,7870,7870,7870,7870,0
|
|
20240417,182100,164658680,7870,7870,7870,7870,0
|
|
20240417,182000,164658680,7870,7870,7870,7870,0
|
|
20240417,181900,164658680,7870,7870,7870,7870,0
|
|
20240417,181800,164658680,7870,7870,7870,7870,0
|
|
20240417,181700,164658680,7870,7870,7870,7870,0
|
|
20240417,181600,164658680,7870,7870,7870,7870,0
|
|
20240417,181500,164658680,7870,7870,7870,7870,0
|
|
20240417,181400,164658680,7870,7870,7870,7870,0
|
|
20240417,181300,164658680,7870,7870,7870,7870,0
|
|
20240417,181200,164658680,7870,7870,7870,7870,0
|
|
20240417,181100,164658680,7870,7870,7870,7870,0
|
|
20240417,181000,164658680,7870,7870,7870,7870,0
|
|
20240417,180900,164658680,7870,7870,7870,7870,0
|
|
20240417,180800,164658680,7870,7870,7870,7870,0
|
|
20240417,180700,164658680,7870,7870,7870,7870,0
|
|
20240417,180600,164658680,7870,7870,7870,7870,0
|
|
20240417,180500,164658680,7870,7870,7870,7870,0
|
|
20240417,180400,164658680,7870,7870,7870,7870,0
|
|
20240417,180300,164658680,7870,7870,7870,7870,0
|
|
20240417,180200,164658680,7870,7870,7870,7870,0
|
|
20240417,180100,164658680,7870,7870,7870,7870,0
|
|
20240417,180000,164658680,7870,7870,7870,7870,0
|
|
20240417,175900,164658680,7870,7870,7870,7870,0
|
|
20240417,175800,164658680,7870,7870,7870,7870,0
|
|
20240417,175700,164658680,7870,7870,7870,7870,198
|
|
20240417,175600,164658680,7870,7870,7870,7870,0
|
|
20240417,175500,164658680,7870,7870,7870,7870,0
|
|
20240417,175400,164658680,7870,7870,7870,7870,0
|
|
20240417,175300,164658680,7870,7870,7870,7870,0
|
|
20240417,175200,164658680,7870,7870,7870,7870,0
|
|
20240417,175100,164658680,7870,7870,7870,7870,0
|
|
20240417,175000,164658680,7870,7870,7870,7870,0
|
|
20240417,174900,164658680,7870,7870,7870,7870,0
|
|
20240417,174800,164658680,7870,7870,7870,7870,0
|
|
20240417,174700,164658680,7870,7870,7870,7870,0
|
|
20240417,174600,164658680,7870,7870,7870,7870,0
|
|
20240417,174500,164658680,7870,7870,7870,7870,0
|
|
20240417,174400,164658680,7870,7870,7870,7870,0
|
|
20240417,174300,164658680,7870,7870,7870,7870,0
|
|
20240417,174200,164658680,7870,7870,7870,7870,0
|
|
20240417,174100,164658680,7870,7870,7870,7870,0
|
|
20240417,174000,164658680,7870,7870,7870,7870,0
|
|
20240417,173900,164658680,7870,7870,7870,7870,0
|
|
20240417,173800,164658680,7870,7870,7870,7870,0
|
|
20240417,173700,164658680,7870,7870,7870,7870,0
|
|
20240417,173600,164658680,7870,7870,7870,7870,0
|
|
20240417,173500,164658680,7870,7870,7870,7870,0
|
|
20240417,173400,164658680,7870,7870,7870,7870,0
|
|
20240417,173300,164658680,7870,7870,7870,7870,0
|
|
20240417,173200,164658680,7870,7870,7870,7870,0
|
|
20240417,173100,164658680,7870,7870,7870,7870,0
|
|
20240417,173000,164658680,7870,7870,7870,7870,0
|
|
20240417,172900,164658680,7870,7870,7870,7870,0
|
|
20240417,172800,164658680,7870,7870,7870,7870,0
|
|
20240417,172700,164658680,7870,7870,7870,7870,198
|
|
20240417,172600,164658680,7870,7870,7870,7870,0
|
|
20240417,172500,164658680,7870,7870,7870,7870,0
|
|
20240417,172400,164658680,7870,7870,7870,7870,0
|
|
20240417,172300,164658680,7870,7870,7870,7870,0
|
|
20240417,172200,164658680,7870,7870,7870,7870,0
|
|
20240417,172100,164658680,7870,7870,7870,7870,0
|
|
20240417,172000,164658680,7870,7870,7870,7870,0
|
|
20240417,171900,164658680,7870,7870,7870,7870,0
|
|
20240417,171800,164658680,7870,7870,7870,7870,0
|
|
20240417,171700,164658680,7870,7870,7870,7870,0
|
|
20240417,171600,164658680,7870,7870,7870,7870,0
|
|
20240417,171500,164658680,7870,7870,7870,7870,0
|
|
20240417,171400,164658680,7870,7870,7870,7870,0
|
|
20240417,171300,164658680,7870,7870,7870,7870,0
|
|
20240417,171200,164658680,7870,7870,7870,7870,0
|
|
20240417,171100,164658680,7870,7870,7870,7870,0
|
|
20240417,171000,164658680,7870,7870,7870,7870,0
|
|
20240417,170900,164658680,7870,7870,7870,7870,0
|
|
20240417,170800,164658680,7870,7870,7870,7870,0
|
|
20240417,170700,164658680,7870,7870,7870,7870,0
|
|
20240417,170600,164658680,7870,7870,7870,7870,0
|
|
20240417,170500,164658680,7870,7870,7870,7870,0
|
|
20240417,170400,164658680,7870,7870,7870,7870,0
|
|
20240417,170300,164658680,7870,7870,7870,7870,0
|
|
20240417,170200,164658680,7870,7870,7870,7870,0
|
|
20240417,170100,164658680,7870,7870,7870,7870,0
|
|
20240417,170000,164658680,7870,7870,7870,7870,0
|
|
20240417,165900,164658680,7870,7870,7870,7870,0
|
|
20240417,165800,164658680,7870,7870,7870,7870,0
|
|
20240417,165700,164658680,7870,7870,7870,7870,198
|
|
20240417,165600,164658680,7870,7870,7870,7870,0
|
|
20240417,165500,164658680,7870,7870,7870,7870,0
|
|
20240417,165400,164658680,7870,7870,7870,7870,0
|
|
20240417,165300,164658680,7870,7870,7870,7870,0
|
|
20240417,165200,164658680,7870,7870,7870,7870,0
|
|
20240417,165100,164658680,7870,7870,7870,7870,0
|
|
20240417,165000,164658680,7870,7870,7870,7870,0
|
|
20240417,164900,164658680,7870,7870,7870,7870,0
|
|
20240417,164800,164658680,7870,7870,7870,7870,0
|
|
20240417,164700,164658680,7870,7870,7870,7870,0
|
|
20240417,164600,164658680,7870,7870,7870,7870,0
|
|
20240417,164500,164658680,7870,7870,7870,7870,0
|
|
20240417,164400,164658680,7870,7870,7870,7870,0
|
|
20240417,164300,164658680,7870,7870,7870,7870,0
|
|
20240417,164200,164658680,7870,7870,7870,7870,0
|
|
20240417,164100,164658680,7870,7870,7870,7870,0
|
|
20240417,164000,164658680,7870,7870,7870,7870,0
|
|
20240417,163900,164658680,7870,7870,7870,7870,0
|
|
20240417,163800,164658680,7870,7870,7870,7870,0
|
|
20240417,163700,164658680,7870,7870,7870,7870,0
|
|
20240417,163600,164658680,7870,7870,7870,7870,0
|
|
20240417,163500,164658680,7870,7870,7870,7870,0
|
|
20240417,163400,164658680,7870,7870,7870,7870,0
|
|
20240417,163300,164658680,7870,7870,7870,7870,0
|
|
20240417,163200,164658680,7870,7870,7870,7870,0
|
|
20240417,163100,164658680,7870,7870,7870,7870,0
|
|
20240417,163000,164658680,7870,7870,7870,7870,0
|
|
20240417,162900,164658680,7870,7870,7870,7870,0
|
|
20240417,162800,164658680,7870,7870,7870,7870,0
|
|
20240417,162700,164658680,7870,7870,7870,7870,198
|
|
20240417,162600,164658680,7870,7870,7870,7870,0
|
|
20240417,162500,164658680,7870,7870,7870,7870,0
|
|
20240417,162400,164658680,7870,7870,7870,7870,0
|
|
20240417,162300,164658680,7870,7870,7870,7870,0
|
|
20240417,162200,164658680,7870,7870,7870,7870,0
|
|
20240417,162100,164658680,7870,7870,7870,7870,0
|
|
20240417,162000,164658680,7870,7870,7870,7870,0
|
|
20240417,161900,164658680,7870,7870,7870,7870,0
|
|
20240417,161800,164658680,7870,7870,7870,7870,0
|
|
20240417,161700,164658680,7870,7870,7870,7870,0
|
|
20240417,161600,164658680,7870,7870,7870,7870,0
|
|
20240417,161500,164658680,7870,7870,7870,7870,0
|
|
20240417,161400,164658680,7870,7870,7870,7870,0
|
|
20240417,161300,164658680,7870,7870,7870,7870,0
|
|
20240417,161200,164658680,7870,7870,7870,7870,0
|
|
20240417,161100,164658680,7870,7870,7870,7870,0
|
|
20240417,161000,164658680,7870,7870,7870,7870,0
|
|
20240417,160900,164658680,7870,7870,7870,7870,0
|
|
20240417,160800,164658680,7870,7870,7870,7870,0
|
|
20240417,160700,164658680,7870,7870,7870,7870,0
|
|
20240417,160600,164658680,7870,7870,7870,7870,0
|
|
20240417,160500,164658680,7870,7870,7870,7870,0
|
|
20240417,160400,164658680,7870,7870,7870,7870,0
|
|
20240417,160300,164658680,7870,7870,7870,7870,0
|
|
20240417,160200,164658680,7870,7870,7870,7870,0
|
|
20240417,160100,164658680,7870,7870,7870,7870,0
|
|
20240417,160000,164658680,7870,7870,7870,7870,0
|
|
20240417,155900,164658680,7870,7870,7870,7870,0
|
|
20240417,155800,164658680,7870,7870,7870,7870,0
|
|
20240417,155700,164658680,7870,7870,7870,7870,198
|
|
20240417,155600,164658680,7870,7870,7870,7870,0
|
|
20240417,155500,164658680,7870,7870,7870,7870,0
|
|
20240417,155400,164658680,7870,7870,7870,7870,0
|
|
20240417,155300,164658680,7870,7870,7870,7870,0
|
|
20240417,155200,164658680,7870,7870,7870,7870,0
|
|
20240417,155100,164658680,7870,7870,7870,7870,0
|
|
20240417,155000,164658680,7870,7870,7870,7870,0
|
|
20240417,154900,164658680,7870,7870,7870,7870,0
|
|
20240417,154800,164658680,7870,7870,7870,7870,0
|
|
20240417,154700,164658680,7870,7870,7870,7870,0
|
|
20240417,154600,164658680,7870,7870,7870,7870,0
|
|
20240417,154500,164658680,7870,7870,7870,7870,0
|
|
20240417,154400,164658680,7870,7870,7870,7870,0
|
|
20240417,154300,164658680,7870,7870,7870,7870,0
|
|
20240417,154200,164658680,7870,7870,7870,7870,0
|
|
20240417,154100,164658680,7870,7870,7870,7870,0
|
|
20240417,154000,164658680,7870,7870,7870,7870,0
|
|
20240417,153900,164658680,7870,7870,7870,7870,0
|
|
20240417,153800,164658680,7870,7870,7870,7870,0
|
|
20240417,153700,164658680,7870,7870,7870,7870,0
|
|
20240417,153600,164658680,7870,7870,7870,7870,0
|
|
20240417,153500,164658680,7870,7870,7870,7870,0
|
|
20240417,153400,164658680,7870,7870,7870,7870,0
|
|
20240417,153300,164658680,7870,7870,7870,7870,0
|
|
20240417,153200,164658680,7870,7870,7870,7870,0
|
|
20240417,153100,164658680,7870,7870,7870,7870,0
|
|
20240417,153000,164658680,7870,7870,7870,7870,198
|
|
20240417,152900,163100420,7850,7850,7850,7850,0
|
|
20240417,152800,163100420,7850,7850,7850,7850,0
|
|
20240417,152700,163100420,7850,7850,7850,7850,0
|
|
20240417,152600,163100420,7850,7850,7850,7850,0
|
|
20240417,152500,163100420,7850,7850,7850,7850,0
|
|
20240417,152400,163100420,7850,7850,7850,7850,0
|
|
20240417,152300,163100420,7850,7850,7850,7850,0
|
|
20240417,152200,163100420,7850,7850,7850,7850,0
|
|
20240417,152100,163100420,7850,7850,7850,7850,0
|
|
20240417,152000,163100420,7850,7850,7850,7850,0
|
|
20240417,151900,163100420,7850,7840,7850,7840,73
|
|
20240417,151800,162527520,7850,7850,7850,7850,0
|
|
20240417,151700,162527520,7850,7840,7850,7840,146
|
|
20240417,151600,161381460,7790,7790,7790,7790,5
|
|
20240417,151500,161342510,7840,7840,7840,7840,57
|
|
20240417,151400,160895630,7840,7840,7840,7840,1
|
|
20240417,151300,160887790,7780,7780,7780,7780,8
|
|
20240417,151200,160825550,7840,7840,7840,7840,0
|
|
20240417,151100,160825550,7840,7840,7840,7840,63
|
|
20240417,151000,160331630,7840,7830,7840,7820,77
|
|
20240417,150900,159728810,7830,7780,7830,7770,200
|
|
20240417,150800,158173700,7850,7850,7850,7850,0
|
|
20240417,150700,158173700,7850,7850,7850,7850,0
|
|
20240417,150600,158173700,7850,7850,7850,7850,0
|
|
20240417,150500,158173700,7850,7850,7850,7850,0
|
|
20240417,150400,158173700,7850,7850,7850,7850,0
|
|
20240417,150300,158173700,7850,7850,7850,7850,0
|
|
20240417,150200,158173700,7850,7860,7860,7850,2215
|
|
20240417,150100,140785750,7870,7870,7870,7870,0
|
|
20240417,150000,140785750,7870,7870,7870,7870,1
|
|
20240417,145900,140777880,7870,7870,7870,7870,0
|
|
20240417,145800,140777880,7870,7870,7870,7870,10
|
|
20240417,145700,140699180,7870,7870,7870,7870,0
|
|
20240417,145600,140699180,7870,7870,7870,7870,0
|
|
20240417,145500,140699180,7870,7870,7870,7870,0
|
|
20240417,145400,140699180,7870,7870,7870,7870,0
|
|
20240417,145300,140699180,7870,7870,7870,7870,0
|
|
20240417,145200,140699180,7870,7870,7870,7870,10
|
|
20240417,145100,140620480,7870,7870,7870,7870,10
|
|
20240417,145000,140541780,7870,7870,7870,7870,30
|
|
20240417,144900,140305680,7850,7850,7850,7850,0
|
|
20240417,144800,140305680,7850,7850,7850,7850,401
|
|
20240417,144700,137157830,7840,7840,7840,7840,107
|
|
20240417,144600,136318950,7820,7830,7830,7820,200
|
|
20240417,144500,134754940,7830,7830,7830,7830,72
|
|
20240417,144400,134191180,7820,7820,7820,7820,98
|
|
20240417,144300,133424820,7820,7820,7820,7820,0
|
|
20240417,144200,133424820,7820,7820,7820,7820,2
|
|
20240417,144100,133409180,7820,7820,7820,7820,0
|
|
20240417,144000,133409180,7820,7820,7820,7820,0
|
|
20240417,143900,133409180,7820,7820,7820,7820,0
|
|
20240417,143800,133409180,7820,7820,7820,7820,0
|
|
20240417,143700,133409180,7820,7820,7820,7820,0
|
|
20240417,143600,133409180,7820,7820,7820,7820,0
|
|
20240417,143500,133409180,7820,7820,7820,7820,0
|
|
20240417,143400,133409180,7820,7820,7820,7820,0
|
|
20240417,143300,133409180,7820,7820,7820,7820,0
|
|
20240417,143200,133409180,7820,7820,7820,7820,140
|
|
20240417,143100,132314380,7760,7760,7760,7760,0
|
|
20240417,143000,132314380,7760,7760,7760,7760,0
|
|
20240417,142900,132314380,7760,7770,7770,7760,300
|
|
20240417,142800,129986200,7760,7790,7790,7760,330
|
|
20240417,142700,127419660,7830,7830,7830,7830,0
|
|
20240417,142600,127419660,7830,7830,7830,7830,5
|
|
20240417,142500,127380510,7830,7830,7830,7830,0
|
|
20240417,142400,127380510,7830,7830,7830,7830,10
|
|
20240417,142300,127302210,7830,7830,7830,7830,0
|
|
20240417,142200,127302210,7830,7830,7830,7830,2
|
|
20240417,142100,127286550,7830,7830,7830,7830,10
|
|
20240417,142000,127208250,7830,7830,7830,7830,0
|
|
20240417,141900,127208250,7830,7830,7830,7830,0
|
|
20240417,141800,127208250,7830,7830,7830,7830,0
|
|
20240417,141700,127208250,7830,7830,7830,7830,0
|
|
20240417,141600,127208250,7830,7830,7830,7830,0
|
|
20240417,141500,127208250,7830,7830,7830,7830,0
|
|
20240417,141400,127208250,7830,7830,7830,7830,0
|
|
20240417,141300,127208250,7830,7830,7830,7830,0
|
|
20240417,141200,127208250,7830,7830,7830,7830,1
|
|
20240417,141100,127200420,7790,7790,7790,7790,0
|
|
20240417,141000,127200420,7790,7790,7790,7790,0
|
|
20240417,140900,127200420,7790,7790,7790,7790,0
|
|
20240417,140800,127200420,7790,7790,7790,7790,0
|
|
20240417,140700,127200420,7790,7790,7790,7790,0
|
|
20240417,140600,127200420,7790,7790,7790,7790,0
|
|
20240417,140500,127200420,7790,7790,7790,7790,0
|
|
20240417,140400,127200420,7790,7790,7790,7790,0
|
|
20240417,140300,127200420,7790,7790,7790,7790,0
|
|
20240417,140200,127200420,7790,7790,7790,7790,0
|
|
20240417,140100,127200420,7790,7790,7790,7790,51
|
|
20240417,140000,126803130,7800,7800,7800,7800,2
|
|
20240417,135900,126787530,7800,7800,7800,7800,0
|
|
20240417,135800,126787530,7800,7800,7800,7800,0
|
|
20240417,135700,126787530,7800,7800,7800,7800,0
|
|
20240417,135600,126787530,7800,7800,7800,7800,0
|
|
20240417,135500,126787530,7800,7800,7800,7800,114
|
|
20240417,135400,125898330,7800,7800,7800,7800,9
|
|
20240417,135300,125828130,7780,7780,7780,7780,1428
|
|
20240417,135200,114718290,7780,7780,7780,7780,2
|
|
20240417,135100,114702730,7780,7780,7780,7780,0
|
|
20240417,135000,114702730,7780,7780,7780,7780,10
|
|
20240417,134900,114624930,7770,7770,7770,7770,0
|
|
20240417,134800,114624930,7770,7770,7770,7770,0
|
|
20240417,134700,114624930,7770,7770,7770,7770,0
|
|
20240417,134600,114624930,7770,7770,7770,7770,0
|
|
20240417,134500,114624930,7770,7770,7770,7770,0
|
|
20240417,134400,114624930,7770,7780,7780,7770,110
|
|
20240417,134300,113769230,7780,7780,7780,7780,0
|
|
20240417,134200,113769230,7780,7780,7780,7780,0
|
|
20240417,134100,113769230,7780,7780,7780,7780,0
|
|
20240417,134000,113769230,7780,7780,7780,7780,0
|
|
20240417,133900,113769230,7780,7780,7780,7780,0
|
|
20240417,133800,113769230,7780,7780,7780,7780,20
|
|
20240417,133700,113613630,7760,7760,7760,7760,0
|
|
20240417,133600,113613630,7760,7760,7760,7760,10
|
|
20240417,133500,113536030,7780,7780,7780,7780,0
|
|
20240417,133400,113536030,7780,7780,7780,7780,0
|
|
20240417,133300,113536030,7780,7780,7780,7780,0
|
|
20240417,133200,113536030,7780,7780,7780,7780,20
|
|
20240417,133100,113380430,7760,7760,7760,7760,0
|
|
20240417,133000,113380430,7760,7760,7760,7760,0
|
|
20240417,132900,113380430,7760,7760,7760,7760,0
|
|
20240417,132800,113380430,7760,7760,7760,7760,0
|
|
20240417,132700,113380430,7760,7760,7760,7760,0
|
|
20240417,132600,113380430,7760,7760,7760,7760,19
|
|
20240417,132500,113232990,7760,7760,7760,7760,6
|
|
20240417,132400,113186430,7760,7760,7760,7760,0
|
|
20240417,132300,113186430,7760,7760,7760,7760,0
|
|
20240417,132200,113186430,7760,7760,7760,7760,0
|
|
20240417,132100,113186430,7760,7760,7760,7760,0
|
|
20240417,132000,113186430,7760,7760,7760,7760,0
|
|
20240417,131900,113186430,7760,7770,7770,7760,200
|
|
20240417,131800,111634390,7770,7770,7770,7770,0
|
|
20240417,131700,111634390,7770,7770,7770,7770,116
|
|
20240417,131600,110733070,7780,7780,7780,7780,0
|
|
20240417,131500,110733070,7780,7780,7780,7780,144
|
|
20240417,131400,109612750,7780,7790,7790,7780,100
|
|
20240417,131300,108834720,7800,7800,7800,7800,13
|
|
20240417,131200,108733320,7800,7800,7800,7800,35
|
|
20240417,131100,108460320,7790,7790,7790,7790,5
|
|
20240417,131000,108421370,7800,7800,7800,7800,0
|
|
20240417,130900,108421370,7800,7800,7800,7800,10
|
|
20240417,130800,108343370,7780,7790,7790,7780,100
|
|
20240417,130700,107565270,7780,7780,7780,7780,0
|
|
20240417,130600,107565270,7780,7780,7780,7780,123
|
|
20240417,130500,106608330,7780,7780,7780,7780,30
|
|
20240417,130400,106374930,7780,7790,7790,7780,500
|
|
20240417,130300,102483580,7800,7800,7800,7800,0
|
|
20240417,130200,102483580,7800,7800,7800,7800,0
|
|
20240417,130100,102483580,7800,7800,7800,7800,0
|
|
20240417,130000,102483580,7800,7800,7800,7800,0
|
|
20240417,125900,102483580,7800,7800,7800,7800,0
|
|
20240417,125800,102483580,7800,7800,7800,7800,0
|
|
20240417,125700,102483580,7800,7800,7800,7800,0
|
|
20240417,125600,102483580,7800,7800,7800,7800,455
|
|
20240417,125500,98934580,7800,7800,7800,7800,0
|
|
20240417,125400,98934580,7800,7800,7800,7800,0
|
|
20240417,125300,98934580,7800,7800,7800,7800,100
|
|
20240417,125200,98154580,7800,7800,7800,7800,0
|
|
20240417,125100,98154580,7800,7800,7800,7800,0
|
|
20240417,125000,98154580,7800,7800,7800,7800,0
|
|
20240417,124900,98154580,7800,7800,7800,7800,0
|
|
20240417,124800,98154580,7800,7800,7800,7800,0
|
|
20240417,124700,98154580,7800,7800,7800,7800,0
|
|
20240417,124600,98154580,7800,7800,7800,7800,0
|
|
20240417,124500,98154580,7800,7800,7800,7800,12
|
|
20240417,124400,98060980,7800,7800,7800,7800,0
|
|
20240417,124300,98060980,7800,7800,7800,7800,0
|
|
20240417,124200,98060980,7800,7800,7800,7800,0
|
|
20240417,124100,98060980,7800,7800,7800,7800,0
|
|
20240417,124000,98060980,7800,7800,7800,7800,0
|
|
20240417,123900,98060980,7800,7800,7800,7800,0
|
|
20240417,123800,98060980,7800,7800,7800,7800,0
|
|
20240417,123700,98060980,7800,7800,7800,7800,0
|
|
20240417,123600,98060980,7800,7800,7800,7800,0
|
|
20240417,123500,98060980,7800,7800,7800,7800,0
|
|
20240417,123400,98060980,7800,7800,7800,7800,0
|
|
20240417,123300,98060980,7800,7800,7800,7800,0
|
|
20240417,123200,98060980,7800,7800,7800,7800,0
|
|
20240417,123100,98060980,7800,7800,7800,7800,0
|
|
20240417,123000,98060980,7800,7800,7800,7800,0
|
|
20240417,122900,98060980,7800,7800,7800,7800,0
|
|
20240417,122800,98060980,7800,7840,7840,7800,131
|
|
20240417,122700,97038580,7840,7840,7840,7840,0
|
|
20240417,122600,97038580,7840,7840,7840,7840,0
|
|
20240417,122500,97038580,7840,7840,7840,7840,0
|
|
20240417,122400,97038580,7840,7840,7840,7840,70
|
|
20240417,122300,96489780,7840,7840,7840,7840,0
|
|
20240417,122200,96489780,7840,7840,7840,7840,0
|
|
20240417,122100,96489780,7840,7840,7840,7840,12
|
|
20240417,122000,96395700,7840,7840,7840,7840,0
|
|
20240417,121900,96395700,7840,7840,7840,7840,0
|
|
20240417,121800,96395700,7840,7840,7840,7840,0
|
|
20240417,121700,96395700,7840,7840,7840,7840,114
|
|
20240417,121600,95501940,7840,7840,7840,7840,6
|
|
20240417,121500,95454900,7830,7830,7830,7830,0
|
|
20240417,121400,95454900,7830,7830,7830,7830,0
|
|
20240417,121300,95454900,7830,7830,7830,7830,0
|
|
20240417,121200,95454900,7830,7830,7830,7830,320
|
|
20240417,121100,92949300,7830,7820,7830,7820,17
|
|
20240417,121000,92816220,7820,7820,7820,7820,0
|
|
20240417,120900,92816220,7820,7820,7820,7820,0
|
|
20240417,120800,92816220,7820,7820,7820,7820,0
|
|
20240417,120700,92816220,7820,7820,7820,7820,0
|
|
20240417,120600,92816220,7820,7820,7820,7820,0
|
|
20240417,120500,92816220,7820,7820,7820,7820,0
|
|
20240417,120400,92816220,7820,7820,7820,7820,0
|
|
20240417,120300,92816220,7820,7820,7820,7820,0
|
|
20240417,120200,92816220,7820,7820,7820,7820,0
|
|
20240417,120100,92816220,7820,7820,7820,7820,0
|
|
20240417,120000,92816220,7820,7820,7820,7820,0
|
|
20240417,115900,92816220,7820,7820,7820,7820,0
|
|
20240417,115800,92816220,7820,7820,7820,7820,0
|
|
20240417,115700,92816220,7820,7820,7820,7820,0
|
|
20240417,115600,92816220,7820,7820,7820,7820,0
|
|
20240417,115500,92816220,7820,7820,7820,7820,0
|
|
20240417,115400,92816220,7820,7820,7820,7820,0
|
|
20240417,115300,92816220,7820,7820,7820,7820,20
|
|
20240417,115200,92659820,7810,7810,7810,7810,15
|
|
20240417,115100,92542670,7810,7810,7810,7810,0
|
|
20240417,115000,92542670,7810,7810,7810,7810,0
|
|
20240417,114900,92542670,7810,7810,7810,7810,0
|
|
20240417,114800,92542670,7810,7810,7810,7810,0
|
|
20240417,114700,92542670,7810,7810,7810,7810,0
|
|
20240417,114600,92542670,7810,7810,7810,7810,0
|
|
20240417,114500,92542670,7810,7810,7810,7810,0
|
|
20240417,114400,92542670,7810,7810,7810,7810,0
|
|
20240417,114300,92542670,7810,7810,7810,7810,0
|
|
20240417,114200,92542670,7810,7810,7810,7810,0
|
|
20240417,114100,92542670,7810,7810,7810,7810,5
|
|
20240417,114000,92503620,7810,7810,7810,7810,5
|
|
20240417,113900,92464570,7770,7780,7780,7770,450
|
|
20240417,113800,88967840,7830,7830,7830,7830,0
|
|
20240417,113700,88967840,7830,7830,7830,7830,1
|
|
20240417,113600,88960010,7780,7780,7780,7780,0
|
|
20240417,113500,88960010,7780,7780,7780,7780,0
|
|
20240417,113400,88960010,7780,7780,7780,7780,0
|
|
20240417,113300,88960010,7780,7780,7780,7780,0
|
|
20240417,113200,88960010,7780,7780,7780,7780,0
|
|
20240417,113100,88960010,7780,7780,7780,7780,0
|
|
20240417,113000,88960010,7780,7780,7780,7780,0
|
|
20240417,112900,88960010,7780,7780,7780,7780,0
|
|
20240417,112800,88960010,7780,7780,7780,7780,0
|
|
20240417,112700,88960010,7780,7780,7780,7780,0
|
|
20240417,112600,88960010,7780,7780,7780,7780,0
|
|
20240417,112500,88960010,7780,7780,7780,7780,0
|
|
20240417,112400,88960010,7780,7780,7780,7780,0
|
|
20240417,112300,88960010,7780,7780,7780,7780,0
|
|
20240417,112200,88960010,7780,7780,7780,7780,0
|
|
20240417,112100,88960010,7780,7780,7780,7780,284
|
|
20240417,112000,86750490,7790,7790,7790,7790,21
|
|
20240417,111900,86586900,7800,7810,7810,7800,425
|
|
20240417,111800,83270650,7810,7810,7810,7810,0
|
|
20240417,111700,83270650,7810,7810,7810,7810,0
|
|
20240417,111600,83270650,7810,7810,7810,7810,0
|
|
20240417,111500,83270650,7810,7810,7810,7810,0
|
|
20240417,111400,83270650,7810,7810,7810,7810,0
|
|
20240417,111300,83270650,7810,7810,7810,7810,0
|
|
20240417,111200,83270650,7810,7810,7810,7810,3
|
|
20240417,111100,83247220,7860,7860,7860,7860,0
|
|
20240417,111000,83247220,7860,7860,7860,7860,0
|
|
20240417,110900,83247220,7860,7860,7860,7860,0
|
|
20240417,110800,83247220,7860,7860,7860,7860,0
|
|
20240417,110700,83247220,7860,7860,7860,7860,0
|
|
20240417,110600,83247220,7860,7860,7860,7860,0
|
|
20240417,110500,83247220,7860,7860,7860,7860,0
|
|
20240417,110400,83247220,7860,7860,7860,7860,0
|
|
20240417,110300,83247220,7860,7860,7860,7860,0
|
|
20240417,110200,83247220,7860,7860,7860,7860,0
|
|
20240417,110100,83247220,7860,7860,7860,7860,0
|
|
20240417,110000,83247220,7860,7860,7860,7860,0
|
|
20240417,105900,83247220,7860,7860,7860,7860,18
|
|
20240417,105800,83105740,7810,7840,7840,7810,871
|
|
20240417,105700,76300860,7860,7860,7860,7860,50
|
|
20240417,105600,75907860,7860,7860,7860,7860,10
|
|
20240417,105500,75829260,7860,7850,7860,7850,337
|
|
20240417,105400,73180590,7860,7860,7860,7860,10
|
|
20240417,105300,73101990,7850,7840,7850,7840,108
|
|
20240417,105200,72254470,7830,7830,7830,7830,40
|
|
20240417,105100,71941270,7800,7810,7810,7800,81
|
|
20240417,105000,71308970,7800,7800,7800,7800,0
|
|
20240417,104900,71308970,7800,7800,7800,7800,0
|
|
20240417,104800,71308970,7800,7800,7800,7800,0
|
|
20240417,104700,71308970,7800,7800,7800,7800,0
|
|
20240417,104600,71308970,7800,7800,7800,7800,0
|
|
20240417,104500,71308970,7800,7800,7800,7800,469
|
|
20240417,104400,67650770,7800,7800,7800,7800,20
|
|
20240417,104300,67494770,7800,7800,7800,7800,0
|
|
20240417,104200,67494770,7800,7800,7800,7800,0
|
|
20240417,104100,67494770,7800,7800,7800,7800,0
|
|
20240417,104000,67494770,7800,7800,7800,7800,10
|
|
20240417,103900,67416770,7800,7800,7800,7800,0
|
|
20240417,103800,67416770,7800,7800,7800,7800,0
|
|
20240417,103700,67416770,7800,7800,7800,7800,0
|
|
20240417,103600,67416770,7800,7800,7800,7800,0
|
|
20240417,103500,67416770,7800,7780,7800,7780,46
|
|
20240417,103400,67058870,7780,7780,7780,7780,0
|
|
20240417,103300,67058870,7780,7750,7780,7750,5
|
|
20240417,103200,67020000,7780,7780,7780,7780,1
|
|
20240417,103100,67012220,7780,7780,7780,7780,30
|
|
20240417,103000,66778820,7780,7780,7780,7780,0
|
|
20240417,102900,66778820,7780,7760,7780,7760,129
|
|
20240417,102800,65777760,7780,7780,7780,7780,0
|
|
20240417,102700,65777760,7780,7780,7780,7780,5
|
|
20240417,102600,65738860,7830,7830,7830,7830,0
|
|
20240417,102500,65738860,7830,7830,7830,7830,0
|
|
20240417,102400,65738860,7830,7830,7830,7830,23
|
|
20240417,102300,65558770,7830,7830,7830,7830,1
|
|
20240417,102200,65550940,7780,7780,7780,7780,300
|
|
20240417,102100,63216940,7760,7760,7760,7760,14
|
|
20240417,102000,63108300,7760,7760,7760,7760,40
|
|
20240417,101900,62797900,7760,7750,7760,7750,120
|
|
20240417,101800,61866900,7760,7760,7760,7760,102
|
|
20240417,101700,61075380,7760,7760,7760,7760,2
|
|
20240417,101600,61059860,7760,7750,7760,7750,102
|
|
20240417,101500,60268440,7750,7750,7750,7750,0
|
|
20240417,101400,60268440,7750,7760,7760,7750,7
|
|
20240417,101300,60214180,7750,7770,7770,7750,327
|
|
20240417,101200,57675950,7770,7770,7770,7770,211
|
|
20240417,101100,56036480,7780,7790,7790,7780,241
|
|
20240417,101000,54161150,7800,7820,7860,7800,864
|
|
20240417,100900,47384850,7790,7790,7790,7790,1
|
|
20240417,100800,47377060,7790,7790,7790,7790,0
|
|
20240417,100700,47377060,7790,7810,7810,7790,282
|
|
20240417,100600,45178280,7850,7850,7850,7850,0
|
|
20240417,100500,45178280,7850,7850,7850,7850,1
|
|
20240417,100400,45170430,7850,7850,7850,7850,0
|
|
20240417,100300,45170430,7850,7850,7850,7850,6
|
|
20240417,100200,45123330,7850,7850,7850,7850,13
|
|
20240417,100100,45021280,7850,7850,7850,7850,0
|
|
20240417,100000,45021280,7850,7850,7850,7850,1
|
|
20240417,095900,45013430,7850,7850,7850,7850,1
|
|
20240417,095800,45005580,7850,7850,7850,7850,2
|
|
20240417,095700,44989880,7800,7800,7800,7800,0
|
|
20240417,095600,44989880,7800,7800,7800,7800,0
|
|
20240417,095500,44989880,7800,7800,7800,7800,0
|
|
20240417,095400,44989880,7800,7820,7820,7800,200
|
|
20240417,095300,43427170,7850,7850,7850,7850,0
|
|
20240417,095200,43427170,7850,7850,7850,7850,0
|
|
20240417,095100,43427170,7850,7850,7850,7850,0
|
|
20240417,095000,43427170,7850,7850,7850,7850,0
|
|
20240417,094900,43427170,7850,7850,7850,7850,0
|
|
20240417,094800,43427170,7850,7850,7850,7850,0
|
|
20240417,094700,43427170,7850,7850,7850,7850,0
|
|
20240417,094600,43427170,7850,7850,7850,7850,0
|
|
20240417,094500,43427170,7850,7850,7850,7850,10
|
|
20240417,094400,43348670,7850,7850,7850,7850,0
|
|
20240417,094300,43348670,7850,7850,7850,7850,0
|
|
20240417,094200,43348670,7850,7850,7850,7850,0
|
|
20240417,094100,43348670,7850,7850,7850,7850,0
|
|
20240417,094000,43348670,7850,7850,7850,7850,633
|
|
20240417,093900,38379620,7850,7850,7850,7850,1
|
|
20240417,093800,38371770,7840,7840,7840,7840,0
|
|
20240417,093700,38371770,7840,7840,7840,7840,0
|
|
20240417,093600,38371770,7840,7840,7840,7840,100
|
|
20240417,093500,37587770,7850,7800,7850,7800,468
|
|
20240417,093400,33925220,7850,7840,7850,7840,45
|
|
20240417,093300,33572410,7840,7840,7840,7840,1
|
|
20240417,093200,33564570,7800,7800,7800,7800,0
|
|
20240417,093100,33564570,7800,7800,7800,7800,35
|
|
20240417,093000,33291570,7840,7840,7840,7840,510
|
|
20240417,092900,29293170,7840,7840,7840,7840,0
|
|
20240417,092800,29293170,7840,7840,7840,7840,0
|
|
20240417,092700,29293170,7840,7840,7840,7840,0
|
|
20240417,092600,29293170,7840,7840,7840,7840,0
|
|
20240417,092500,29293170,7840,7840,7840,7840,0
|
|
20240417,092400,29293170,7840,7840,7840,7840,50
|
|
20240417,092300,28901170,7840,7850,7850,7840,17
|
|
20240417,092200,28767800,7850,7850,7850,7850,31
|
|
20240417,092100,28524450,7850,7850,7850,7850,1
|
|
20240417,092000,28516600,7850,7850,7850,7850,0
|
|
20240417,091900,28516600,7850,7850,7850,7850,0
|
|
20240417,091800,28516600,7850,7850,7850,7850,0
|
|
20240417,091700,28516600,7850,7850,7850,7850,4
|
|
20240417,091600,28485200,7780,7780,7780,7780,0
|
|
20240417,091500,28485200,7780,7780,7780,7780,0
|
|
20240417,091400,28485200,7780,7780,7780,7780,0
|
|
20240417,091300,28485200,7780,7780,7780,7780,5
|
|
20240417,091200,28446300,7760,7790,7790,7760,20
|
|
20240417,091100,28290910,7800,7800,7800,7800,0
|
|
20240417,091000,28290910,7800,7800,7800,7800,968
|
|
20240417,090900,20740510,7800,7820,7820,7800,400
|
|
20240417,090800,17619170,7830,7840,7840,7830,138
|
|
20240417,090700,16537350,7810,7810,7810,7810,0
|
|
20240417,090600,16537350,7810,7810,7810,7810,0
|
|
20240417,090500,16537350,7810,7830,7830,7810,717
|
|
20240417,090400,10925580,7830,7850,7850,7830,226
|
|
20240417,090300,9154900,7830,7890,7890,7830,101
|
|
20240417,090200,8364010,7830,7830,7830,7830,100
|
|
20240417,090100,7581010,7930,8000,8000,7840,950
|
|
20240417,090000,117750,7850,7850,7850,7850,15
|