665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,200200,277929120,12880,12880,12880,12880,487
|
|
20240403,200100,277929120,12880,12880,12880,12880,0
|
|
20240403,200000,277929120,12880,12880,12880,12880,0
|
|
20240403,195900,277929120,12880,12880,12880,12880,0
|
|
20240403,195800,277929120,12880,12880,12880,12880,0
|
|
20240403,195700,277929120,12880,12880,12880,12880,0
|
|
20240403,195600,277929120,12880,12880,12880,12880,0
|
|
20240403,195500,277929120,12880,12880,12880,12880,0
|
|
20240403,195400,277929120,12880,12880,12880,12880,0
|
|
20240403,195300,277929120,12880,12880,12880,12880,0
|
|
20240403,195200,277929120,12880,12880,12880,12880,0
|
|
20240403,195100,277929120,12880,12880,12880,12880,0
|
|
20240403,195000,277929120,12880,12880,12880,12880,0
|
|
20240403,194900,277929120,12880,12880,12880,12880,0
|
|
20240403,194800,277929120,12880,12880,12880,12880,0
|
|
20240403,194700,277929120,12880,12880,12880,12880,0
|
|
20240403,194600,277929120,12880,12880,12880,12880,0
|
|
20240403,194500,277929120,12880,12880,12880,12880,0
|
|
20240403,194400,277929120,12880,12880,12880,12880,0
|
|
20240403,194300,277929120,12880,12880,12880,12880,0
|
|
20240403,194200,277929120,12880,12880,12880,12880,0
|
|
20240403,194100,277929120,12880,12880,12880,12880,0
|
|
20240403,194000,277929120,12880,12880,12880,12880,0
|
|
20240403,193900,277929120,12880,12880,12880,12880,0
|
|
20240403,193800,277929120,12880,12880,12880,12880,0
|
|
20240403,193700,277929120,12880,12880,12880,12880,0
|
|
20240403,193600,277929120,12880,12880,12880,12880,0
|
|
20240403,193500,277929120,12880,12880,12880,12880,0
|
|
20240403,193400,277929120,12880,12880,12880,12880,0
|
|
20240403,193300,277929120,12880,12880,12880,12880,0
|
|
20240403,193200,277929120,12880,12880,12880,12880,487
|
|
20240403,193100,277929120,12880,12880,12880,12880,0
|
|
20240403,193000,277929120,12880,12880,12880,12880,0
|
|
20240403,192900,277929120,12880,12880,12880,12880,0
|
|
20240403,192800,277929120,12880,12880,12880,12880,0
|
|
20240403,192700,277929120,12880,12880,12880,12880,0
|
|
20240403,192600,277929120,12880,12880,12880,12880,0
|
|
20240403,192500,277929120,12880,12880,12880,12880,0
|
|
20240403,192400,277929120,12880,12880,12880,12880,0
|
|
20240403,192300,277929120,12880,12880,12880,12880,0
|
|
20240403,192200,277929120,12880,12880,12880,12880,0
|
|
20240403,192100,277929120,12880,12880,12880,12880,0
|
|
20240403,192000,277929120,12880,12880,12880,12880,0
|
|
20240403,191900,277929120,12880,12880,12880,12880,0
|
|
20240403,191800,277929120,12880,12880,12880,12880,0
|
|
20240403,191700,277929120,12880,12880,12880,12880,0
|
|
20240403,191600,277929120,12880,12880,12880,12880,0
|
|
20240403,191500,277929120,12880,12880,12880,12880,0
|
|
20240403,191400,277929120,12880,12880,12880,12880,0
|
|
20240403,191300,277929120,12880,12880,12880,12880,0
|
|
20240403,191200,277929120,12880,12880,12880,12880,0
|
|
20240403,191100,277929120,12880,12880,12880,12880,0
|
|
20240403,191000,277929120,12880,12880,12880,12880,0
|
|
20240403,190900,277929120,12880,12880,12880,12880,0
|
|
20240403,190800,277929120,12880,12880,12880,12880,0
|
|
20240403,190700,277929120,12880,12880,12880,12880,0
|
|
20240403,190600,277929120,12880,12880,12880,12880,0
|
|
20240403,190500,277929120,12880,12880,12880,12880,0
|
|
20240403,190400,277929120,12880,12880,12880,12880,0
|
|
20240403,190300,277929120,12880,12880,12880,12880,0
|
|
20240403,190200,277929120,12880,12880,12880,12880,487
|
|
20240403,190100,277929120,12880,12880,12880,12880,0
|
|
20240403,190000,277929120,12880,12880,12880,12880,0
|
|
20240403,185900,277929120,12880,12880,12880,12880,0
|
|
20240403,185800,277929120,12880,12880,12880,12880,0
|
|
20240403,185700,277929120,12880,12880,12880,12880,0
|
|
20240403,185600,277929120,12880,12880,12880,12880,0
|
|
20240403,185500,277929120,12880,12880,12880,12880,0
|
|
20240403,185400,277929120,12880,12880,12880,12880,0
|
|
20240403,185300,277929120,12880,12880,12880,12880,0
|
|
20240403,185200,277929120,12880,12880,12880,12880,0
|
|
20240403,185100,277929120,12880,12880,12880,12880,0
|
|
20240403,185000,277929120,12880,12880,12880,12880,0
|
|
20240403,184900,277929120,12880,12880,12880,12880,0
|
|
20240403,184800,277929120,12880,12880,12880,12880,0
|
|
20240403,184700,277929120,12880,12880,12880,12880,0
|
|
20240403,184600,277929120,12880,12880,12880,12880,0
|
|
20240403,184500,277929120,12880,12880,12880,12880,0
|
|
20240403,184400,277929120,12880,12880,12880,12880,0
|
|
20240403,184300,277929120,12880,12880,12880,12880,0
|
|
20240403,184200,277929120,12880,12880,12880,12880,0
|
|
20240403,184100,277929120,12880,12880,12880,12880,0
|
|
20240403,184000,277929120,12880,12880,12880,12880,0
|
|
20240403,183900,277929120,12880,12880,12880,12880,0
|
|
20240403,183800,277929120,12880,12880,12880,12880,0
|
|
20240403,183700,277929120,12880,12880,12880,12880,0
|
|
20240403,183600,277929120,12880,12880,12880,12880,0
|
|
20240403,183500,277929120,12880,12880,12880,12880,0
|
|
20240403,183400,277929120,12880,12880,12880,12880,0
|
|
20240403,183300,277929120,12880,12880,12880,12880,0
|
|
20240403,183200,277929120,12880,12880,12880,12880,487
|
|
20240403,183100,277929120,12880,12880,12880,12880,0
|
|
20240403,183000,277929120,12880,12880,12880,12880,0
|
|
20240403,182900,277929120,12880,12880,12880,12880,0
|
|
20240403,182800,277929120,12880,12880,12880,12880,0
|
|
20240403,182700,277929120,12880,12880,12880,12880,0
|
|
20240403,182600,277929120,12880,12880,12880,12880,0
|
|
20240403,182500,277929120,12880,12880,12880,12880,0
|
|
20240403,182400,277929120,12880,12880,12880,12880,0
|
|
20240403,182300,277929120,12880,12880,12880,12880,0
|
|
20240403,182200,277929120,12880,12880,12880,12880,0
|
|
20240403,182100,277929120,12880,12880,12880,12880,0
|
|
20240403,182000,277929120,12880,12880,12880,12880,0
|
|
20240403,181900,277929120,12880,12880,12880,12880,0
|
|
20240403,181800,277929120,12880,12880,12880,12880,0
|
|
20240403,181700,277929120,12880,12880,12880,12880,0
|
|
20240403,181600,277929120,12880,12880,12880,12880,0
|
|
20240403,181500,277929120,12880,12880,12880,12880,0
|
|
20240403,181400,277929120,12880,12880,12880,12880,0
|
|
20240403,181300,277929120,12880,12880,12880,12880,0
|
|
20240403,181200,277929120,12880,12880,12880,12880,0
|
|
20240403,181100,277929120,12880,12880,12880,12880,0
|
|
20240403,181000,277929120,12880,12880,12880,12880,0
|
|
20240403,180900,277929120,12880,12880,12880,12880,0
|
|
20240403,180800,277929120,12880,12880,12880,12880,0
|
|
20240403,180700,277929120,12880,12880,12880,12880,0
|
|
20240403,180600,277929120,12880,12880,12880,12880,0
|
|
20240403,180500,277929120,12880,12880,12880,12880,0
|
|
20240403,180400,277929120,12880,12880,12880,12880,0
|
|
20240403,180300,277929120,12880,12880,12880,12880,0
|
|
20240403,180200,277929120,12880,12880,12880,12880,487
|
|
20240403,180100,277929120,12880,12880,12880,12880,0
|
|
20240403,180000,277929120,12880,12880,12880,12880,0
|
|
20240403,175900,277929120,12880,12880,12880,12880,0
|
|
20240403,175800,277929120,12880,12880,12880,12880,0
|
|
20240403,175700,277929120,12880,12880,12880,12880,0
|
|
20240403,175600,277929120,12880,12880,12880,12880,0
|
|
20240403,175500,277929120,12880,12880,12880,12880,0
|
|
20240403,175400,277929120,12880,12880,12880,12880,0
|
|
20240403,175300,277929120,12880,12880,12880,12880,0
|
|
20240403,175200,277929120,12880,12880,12880,12880,0
|
|
20240403,175100,277929120,12880,12880,12880,12880,0
|
|
20240403,175000,277929120,12880,12880,12880,12880,0
|
|
20240403,174900,277929120,12880,12880,12880,12880,0
|
|
20240403,174800,277929120,12880,12880,12880,12880,0
|
|
20240403,174700,277929120,12880,12880,12880,12880,0
|
|
20240403,174600,277929120,12880,12880,12880,12880,0
|
|
20240403,174500,277929120,12880,12880,12880,12880,0
|
|
20240403,174400,277929120,12880,12880,12880,12880,0
|
|
20240403,174300,277929120,12880,12880,12880,12880,0
|
|
20240403,174200,277929120,12880,12880,12880,12880,0
|
|
20240403,174100,277929120,12880,12880,12880,12880,0
|
|
20240403,174000,277929120,12880,12880,12880,12880,0
|
|
20240403,173900,277929120,12880,12880,12880,12880,0
|
|
20240403,173800,277929120,12880,12880,12880,12880,0
|
|
20240403,173700,277929120,12880,12880,12880,12880,0
|
|
20240403,173600,277929120,12880,12880,12880,12880,0
|
|
20240403,173500,277929120,12880,12880,12880,12880,0
|
|
20240403,173400,277929120,12880,12880,12880,12880,0
|
|
20240403,173300,277929120,12880,12880,12880,12880,0
|
|
20240403,173200,277929120,12880,12880,12880,12880,487
|
|
20240403,173100,277929120,12880,12880,12880,12880,0
|
|
20240403,173000,277929120,12880,12880,12880,12880,0
|
|
20240403,172900,277929120,12880,12880,12880,12880,0
|
|
20240403,172800,277929120,12880,12880,12880,12880,0
|
|
20240403,172700,277929120,12880,12880,12880,12880,0
|
|
20240403,172600,277929120,12880,12880,12880,12880,0
|
|
20240403,172500,277929120,12880,12880,12880,12880,0
|
|
20240403,172400,277929120,12880,12880,12880,12880,0
|
|
20240403,172300,277929120,12880,12880,12880,12880,0
|
|
20240403,172200,277929120,12880,12880,12880,12880,0
|
|
20240403,172100,277929120,12880,12880,12880,12880,0
|
|
20240403,172000,277929120,12880,12880,12880,12880,0
|
|
20240403,171900,277929120,12880,12880,12880,12880,0
|
|
20240403,171800,277929120,12880,12880,12880,12880,0
|
|
20240403,171700,277929120,12880,12880,12880,12880,0
|
|
20240403,171600,277929120,12880,12880,12880,12880,0
|
|
20240403,171500,277929120,12880,12880,12880,12880,0
|
|
20240403,171400,277929120,12880,12880,12880,12880,0
|
|
20240403,171300,277929120,12880,12880,12880,12880,0
|
|
20240403,171200,277929120,12880,12880,12880,12880,0
|
|
20240403,171100,277929120,12880,12880,12880,12880,0
|
|
20240403,171000,277929120,12880,12880,12880,12880,0
|
|
20240403,170900,277929120,12880,12880,12880,12880,0
|
|
20240403,170800,277929120,12880,12880,12880,12880,0
|
|
20240403,170700,277929120,12880,12880,12880,12880,0
|
|
20240403,170600,277929120,12880,12880,12880,12880,0
|
|
20240403,170500,277929120,12880,12880,12880,12880,0
|
|
20240403,170400,277929120,12880,12880,12880,12880,0
|
|
20240403,170300,277929120,12880,12880,12880,12880,0
|
|
20240403,170200,277929120,12880,12880,12880,12880,487
|
|
20240403,170100,277929120,12880,12880,12880,12880,0
|
|
20240403,170000,277929120,12880,12880,12880,12880,0
|
|
20240403,165900,277929120,12880,12880,12880,12880,0
|
|
20240403,165800,277929120,12880,12880,12880,12880,0
|
|
20240403,165700,277929120,12880,12880,12880,12880,0
|
|
20240403,165600,277929120,12880,12880,12880,12880,0
|
|
20240403,165500,277929120,12880,12880,12880,12880,0
|
|
20240403,165400,277929120,12880,12880,12880,12880,0
|
|
20240403,165300,277929120,12880,12880,12880,12880,0
|
|
20240403,165200,277929120,12880,12880,12880,12880,0
|
|
20240403,165100,277929120,12880,12880,12880,12880,0
|
|
20240403,165000,277929120,12880,12880,12880,12880,0
|
|
20240403,164900,277929120,12880,12880,12880,12880,0
|
|
20240403,164800,277929120,12880,12880,12880,12880,0
|
|
20240403,164700,277929120,12880,12880,12880,12880,0
|
|
20240403,164600,277929120,12880,12880,12880,12880,0
|
|
20240403,164500,277929120,12880,12880,12880,12880,0
|
|
20240403,164400,277929120,12880,12880,12880,12880,0
|
|
20240403,164300,277929120,12880,12880,12880,12880,0
|
|
20240403,164200,277929120,12880,12880,12880,12880,0
|
|
20240403,164100,277929120,12880,12880,12880,12880,0
|
|
20240403,164000,277929120,12880,12880,12880,12880,0
|
|
20240403,163900,277929120,12880,12880,12880,12880,0
|
|
20240403,163800,277929120,12880,12880,12880,12880,0
|
|
20240403,163700,277929120,12880,12880,12880,12880,0
|
|
20240403,163600,277929120,12880,12880,12880,12880,0
|
|
20240403,163500,277929120,12880,12880,12880,12880,0
|
|
20240403,163400,277929120,12880,12880,12880,12880,0
|
|
20240403,163300,277929120,12880,12880,12880,12880,0
|
|
20240403,163200,277929120,12880,12880,12880,12880,487
|
|
20240403,163100,277929120,12880,12880,12880,12880,0
|
|
20240403,163000,277929120,12880,12880,12880,12880,0
|
|
20240403,162900,277929120,12880,12880,12880,12880,0
|
|
20240403,162800,277929120,12880,12880,12880,12880,0
|
|
20240403,162700,277929120,12880,12880,12880,12880,0
|
|
20240403,162600,277929120,12880,12880,12880,12880,0
|
|
20240403,162500,277929120,12880,12880,12880,12880,0
|
|
20240403,162400,277929120,12880,12880,12880,12880,0
|
|
20240403,162300,277929120,12880,12880,12880,12880,0
|
|
20240403,162200,277929120,12880,12880,12880,12880,0
|
|
20240403,162100,277929120,12880,12880,12880,12880,0
|
|
20240403,162000,277929120,12880,12880,12880,12880,0
|
|
20240403,161900,277929120,12880,12880,12880,12880,0
|
|
20240403,161800,277929120,12880,12880,12880,12880,0
|
|
20240403,161700,277929120,12880,12880,12880,12880,0
|
|
20240403,161600,277929120,12880,12880,12880,12880,0
|
|
20240403,161500,277929120,12880,12880,12880,12880,0
|
|
20240403,161400,277929120,12880,12880,12880,12880,0
|
|
20240403,161300,277929120,12880,12880,12880,12880,0
|
|
20240403,161200,277929120,12880,12880,12880,12880,0
|
|
20240403,161100,277929120,12880,12880,12880,12880,0
|
|
20240403,161000,277929120,12880,12880,12880,12880,0
|
|
20240403,160900,277929120,12880,12880,12880,12880,0
|
|
20240403,160800,277929120,12880,12880,12880,12880,0
|
|
20240403,160700,277929120,12880,12880,12880,12880,0
|
|
20240403,160600,277929120,12880,12880,12880,12880,0
|
|
20240403,160500,277929120,12880,12880,12880,12880,0
|
|
20240403,160400,277929120,12880,12880,12880,12880,0
|
|
20240403,160300,277929120,12880,12880,12880,12880,0
|
|
20240403,160200,277929120,12880,12880,12880,12880,487
|
|
20240403,160100,277929120,12880,12880,12880,12880,0
|
|
20240403,160000,277929120,12880,12880,12880,12880,0
|
|
20240403,155900,277929120,12880,12880,12880,12880,0
|
|
20240403,155800,277929120,12880,12880,12880,12880,0
|
|
20240403,155700,277929120,12880,12880,12880,12880,0
|
|
20240403,155600,277929120,12880,12880,12880,12880,0
|
|
20240403,155500,277929120,12880,12880,12880,12880,0
|
|
20240403,155400,277929120,12880,12880,12880,12880,0
|
|
20240403,155300,277929120,12880,12880,12880,12880,0
|
|
20240403,155200,277929120,12880,12880,12880,12880,0
|
|
20240403,155100,277929120,12880,12880,12880,12880,0
|
|
20240403,155000,277929120,12880,12880,12880,12880,0
|
|
20240403,154900,277929120,12880,12880,12880,12880,0
|
|
20240403,154800,277929120,12880,12880,12880,12880,0
|
|
20240403,154700,277929120,12880,12880,12880,12880,0
|
|
20240403,154600,277929120,12880,12880,12880,12880,0
|
|
20240403,154500,277929120,12880,12880,12880,12880,0
|
|
20240403,154400,277929120,12880,12880,12880,12880,0
|
|
20240403,154300,277929120,12880,12880,12880,12880,0
|
|
20240403,154200,277929120,12880,12880,12880,12880,0
|
|
20240403,154100,277929120,12880,12880,12880,12880,0
|
|
20240403,154000,277929120,12880,12880,12880,12880,0
|
|
20240403,153900,277929120,12880,12880,12880,12880,0
|
|
20240403,153800,277929120,12880,12880,12880,12880,0
|
|
20240403,153700,277929120,12880,12880,12880,12880,0
|
|
20240403,153600,277929120,12880,12880,12880,12880,0
|
|
20240403,153500,277929120,12880,12880,12880,12880,0
|
|
20240403,153400,277929120,12880,12880,12880,12880,0
|
|
20240403,153300,277929120,12880,12880,12880,12880,0
|
|
20240403,153200,277929120,12880,12880,12880,12880,487
|
|
20240403,153100,277929120,12880,12880,12880,12880,0
|
|
20240403,153000,277929120,12880,12880,12880,12880,487
|
|
20240403,152900,271656560,12870,12870,12870,12870,0
|
|
20240403,152800,271656560,12870,12870,12870,12870,0
|
|
20240403,152700,271656560,12870,12870,12870,12870,0
|
|
20240403,152600,271656560,12870,12870,12870,12870,0
|
|
20240403,152500,271656560,12870,12870,12870,12870,0
|
|
20240403,152400,271656560,12870,12870,12870,12870,0
|
|
20240403,152300,271656560,12870,12870,12870,12870,0
|
|
20240403,152200,271656560,12870,12870,12870,12870,0
|
|
20240403,152100,271656560,12870,12870,12870,12870,0
|
|
20240403,152000,271656560,12870,12870,12870,12870,0
|
|
20240403,151900,271656560,12870,12870,12870,12870,1
|
|
20240403,151800,271643690,12860,12860,12860,12860,0
|
|
20240403,151700,271643690,12860,12860,12860,12860,0
|
|
20240403,151600,271643690,12860,12860,12860,12860,5
|
|
20240403,151500,271579390,12860,12860,12860,12860,0
|
|
20240403,151400,271579390,12860,12860,12860,12860,0
|
|
20240403,151300,271579390,12860,12860,12860,12860,0
|
|
20240403,151200,271579390,12860,12860,12860,12860,0
|
|
20240403,151100,271579390,12860,12860,12860,12860,0
|
|
20240403,151000,271579390,12860,12860,12860,12860,24
|
|
20240403,150900,271270750,12850,12850,12850,12850,200
|
|
20240403,150800,268700750,12850,12850,12850,12850,359
|
|
20240403,150700,264087600,12850,12850,12850,12850,5
|
|
20240403,150600,264023350,12850,12880,12880,12850,154
|
|
20240403,150500,262043240,12890,12890,12890,12890,0
|
|
20240403,150400,262043240,12890,12890,12890,12890,0
|
|
20240403,150300,262043240,12890,12890,12890,12890,0
|
|
20240403,150200,262043240,12890,12870,12890,12860,77
|
|
20240403,150100,261052880,12890,12890,12890,12890,0
|
|
20240403,150000,261052880,12890,12890,12890,12890,50
|
|
20240403,145900,260408380,12890,12890,12890,12890,1
|
|
20240403,145800,260395490,12860,12860,12860,12860,0
|
|
20240403,145700,260395490,12860,12860,12860,12860,0
|
|
20240403,145600,260395490,12860,12860,12860,12860,50
|
|
20240403,145500,259752490,12860,12870,12870,12860,75
|
|
20240403,145400,258787960,12870,12890,12890,12870,1586
|
|
20240403,145300,238367960,12890,12890,12890,12890,0
|
|
20240403,145200,238367960,12890,12900,12900,12890,13
|
|
20240403,145100,238200290,12900,12900,12900,12900,0
|
|
20240403,145000,238200290,12900,12900,12900,12900,100
|
|
20240403,144900,236910290,12900,12900,12900,12900,0
|
|
20240403,144800,236910290,12900,12890,12900,12890,11
|
|
20240403,144700,236768400,12900,12900,12900,12900,0
|
|
20240403,144600,236768400,12900,12900,12900,12900,0
|
|
20240403,144500,236768400,12900,12900,12900,12900,0
|
|
20240403,144400,236768400,12900,12900,12900,12900,8
|
|
20240403,144300,236665200,12900,12900,12900,12900,16
|
|
20240403,144200,236458800,12880,12880,12880,12880,0
|
|
20240403,144100,236458800,12880,12880,12880,12880,0
|
|
20240403,144000,236458800,12880,12880,12880,12880,200
|
|
20240403,143900,233882800,12880,12880,12880,12880,135
|
|
20240403,143800,232144000,12880,12890,12890,12880,782
|
|
20240403,143700,222069220,12900,12900,12900,12900,0
|
|
20240403,143600,222069220,12900,12900,12900,12900,0
|
|
20240403,143500,222069220,12900,12900,12900,12900,0
|
|
20240403,143400,222069220,12900,12900,12900,12900,10
|
|
20240403,143300,221940220,12900,12910,12910,12900,216
|
|
20240403,143200,219153780,12900,12900,12900,12900,0
|
|
20240403,143100,219153780,12900,12900,12900,12900,0
|
|
20240403,143000,219153780,12900,12900,12900,12900,0
|
|
20240403,142900,219153780,12900,12900,12900,12900,0
|
|
20240403,142800,219153780,12900,12900,12900,12900,0
|
|
20240403,142700,219153780,12900,12900,12900,12900,1
|
|
20240403,142600,219140880,12910,12910,12910,12910,20
|
|
20240403,142500,218882680,12910,12910,12910,12910,0
|
|
20240403,142400,218882680,12910,12910,12910,12910,0
|
|
20240403,142300,218882680,12910,12910,12910,12910,0
|
|
20240403,142200,218882680,12910,12910,12910,12910,0
|
|
20240403,142100,218882680,12910,12910,12910,12910,0
|
|
20240403,142000,218882680,12910,12910,12910,12910,0
|
|
20240403,141900,218882680,12910,12910,12910,12910,0
|
|
20240403,141800,218882680,12910,12910,12910,12910,0
|
|
20240403,141700,218882680,12910,12910,12910,12910,60
|
|
20240403,141600,218108080,12920,12920,12920,12920,0
|
|
20240403,141500,218108080,12920,12920,12920,12920,0
|
|
20240403,141400,218108080,12920,12920,12920,12920,0
|
|
20240403,141300,218108080,12920,12920,12920,12920,20
|
|
20240403,141200,217849680,12910,12920,12920,12910,22
|
|
20240403,141100,217565460,12910,12910,12910,12910,0
|
|
20240403,141000,217565460,12910,12910,12910,12910,0
|
|
20240403,140900,217565460,12910,12910,12910,12910,0
|
|
20240403,140800,217565460,12910,12910,12910,12910,0
|
|
20240403,140700,217565460,12910,12910,12910,12910,1
|
|
20240403,140600,217552550,12900,12890,12900,12890,55
|
|
20240403,140500,216843450,12890,12900,12900,12890,8
|
|
20240403,140400,216740290,12900,12890,12900,12890,8
|
|
20240403,140300,216637130,12900,12900,12900,12900,1
|
|
20240403,140200,216624230,12900,12900,12900,12900,40
|
|
20240403,140100,216108230,12900,12900,12900,12900,0
|
|
20240403,140000,216108230,12900,12900,12900,12900,1
|
|
20240403,135900,216095330,12890,12900,12900,12890,908
|
|
20240403,135800,204382240,12910,12920,12920,12910,216
|
|
20240403,135700,201593630,12920,12920,12920,12920,0
|
|
20240403,135600,201593630,12920,12920,12920,12920,0
|
|
20240403,135500,201593630,12920,12920,12920,12920,0
|
|
20240403,135400,201593630,12920,12920,12920,12920,0
|
|
20240403,135300,201593630,12920,12920,12920,12920,0
|
|
20240403,135200,201593630,12920,12920,12920,12920,0
|
|
20240403,135100,201593630,12920,12920,12920,12920,0
|
|
20240403,135000,201593630,12920,12920,12920,12920,0
|
|
20240403,134900,201593630,12920,12920,12920,12920,632
|
|
20240403,134800,193428190,12930,12930,12930,12930,0
|
|
20240403,134700,193428190,12930,12930,12930,12930,2
|
|
20240403,134600,193402330,12930,12930,12930,12930,0
|
|
20240403,134500,193402330,12930,12930,12930,12930,0
|
|
20240403,134400,193402330,12930,12930,12930,12930,0
|
|
20240403,134300,193402330,12930,12930,12930,12930,0
|
|
20240403,134200,193402330,12930,12930,12930,12930,0
|
|
20240403,134100,193402330,12930,12930,12930,12930,0
|
|
20240403,134000,193402330,12930,12930,12930,12930,0
|
|
20240403,133900,193402330,12930,12930,12930,12930,85
|
|
20240403,133800,192303280,12930,12930,12930,12930,0
|
|
20240403,133700,192303280,12930,12930,12930,12930,17
|
|
20240403,133600,192083470,12930,12930,12930,12930,7
|
|
20240403,133500,191992960,12930,12950,12950,12930,162
|
|
20240403,133400,189897670,12950,12950,12950,12950,0
|
|
20240403,133300,189897670,12950,12950,12950,12950,0
|
|
20240403,133200,189897670,12950,13040,13040,12950,14
|
|
20240403,133100,189715200,12940,12940,12940,12940,0
|
|
20240403,133000,189715200,12940,12940,12940,12940,0
|
|
20240403,132900,189715200,12940,12940,12940,12940,0
|
|
20240403,132800,189715200,12940,12940,12940,12940,0
|
|
20240403,132700,189715200,12940,13050,13050,12940,27
|
|
20240403,132600,189363070,12940,12940,12940,12940,55
|
|
20240403,132500,188651370,12940,12940,12940,12940,0
|
|
20240403,132400,188651370,12940,12950,12950,12940,5
|
|
20240403,132300,188586660,13080,13080,13080,13080,0
|
|
20240403,132200,188586660,13080,13080,13080,13080,0
|
|
20240403,132100,188586660,13080,12940,13080,12940,155
|
|
20240403,132000,186572700,13080,12950,13080,12910,844
|
|
20240403,131900,175630830,12910,12950,12950,12910,308
|
|
20240403,131800,171642880,12920,12950,12950,12920,431
|
|
20240403,131700,166062210,12950,12950,12950,12950,200
|
|
20240403,131600,163472210,12920,12940,12940,12920,73
|
|
20240403,131500,162527990,12920,12920,12920,12920,0
|
|
20240403,131400,162527990,12920,12920,12920,12920,0
|
|
20240403,131300,162527990,12920,12920,12920,12920,2
|
|
20240403,131200,162502150,12910,12910,12910,12910,12
|
|
20240403,131100,162347230,12910,12910,12910,12910,0
|
|
20240403,131000,162347230,12910,12910,12910,12910,0
|
|
20240403,130900,162347230,12910,12910,12910,12910,0
|
|
20240403,130800,162347230,12910,12910,12910,12910,35
|
|
20240403,130700,161895380,12900,12900,12900,12900,0
|
|
20240403,130600,161895380,12900,12900,12900,12900,4
|
|
20240403,130500,161843780,12910,12910,12910,12910,1
|
|
20240403,130400,161830870,12900,12900,12900,12900,0
|
|
20240403,130300,161830870,12900,12900,12900,12900,0
|
|
20240403,130200,161830870,12900,12900,12900,12900,36
|
|
20240403,130100,161366470,12880,12880,12880,12880,0
|
|
20240403,130000,161366470,12880,12880,12880,12880,0
|
|
20240403,125900,161366470,12880,12880,12880,12880,110
|
|
20240403,125800,159949670,12880,12880,12880,12880,0
|
|
20240403,125700,159949670,12880,12880,12880,12880,0
|
|
20240403,125600,159949670,12880,12880,12880,12880,0
|
|
20240403,125500,159949670,12880,12880,12880,12880,103
|
|
20240403,125400,158623030,12900,12900,12900,12900,12
|
|
20240403,125300,158468230,12900,12900,12900,12900,0
|
|
20240403,125200,158468230,12900,12900,12900,12900,2
|
|
20240403,125100,158442430,12890,12890,12890,12890,2
|
|
20240403,125000,158416650,12900,12910,12910,12900,254
|
|
20240403,124900,155139940,12920,12920,12920,12920,1
|
|
20240403,124800,155127020,12940,12940,12940,12940,0
|
|
20240403,124700,155127020,12940,12940,12940,12940,0
|
|
20240403,124600,155127020,12940,12940,12940,12940,0
|
|
20240403,124500,155127020,12940,12940,12940,12940,0
|
|
20240403,124400,155127020,12940,12940,12940,12940,0
|
|
20240403,124300,155127020,12940,12940,12940,12940,0
|
|
20240403,124200,155127020,12940,12940,12940,12940,0
|
|
20240403,124100,155127020,12940,12940,12940,12940,0
|
|
20240403,124000,155127020,12940,12940,12940,12940,0
|
|
20240403,123900,155127020,12940,12940,12940,12940,0
|
|
20240403,123800,155127020,12940,12940,12940,12940,0
|
|
20240403,123700,155127020,12940,12940,12940,12940,1
|
|
20240403,123600,155114080,12940,12940,12940,12940,0
|
|
20240403,123500,155114080,12940,12940,12940,12940,0
|
|
20240403,123400,155114080,12940,12940,12940,12940,3
|
|
20240403,123300,155075260,12940,12940,12940,12940,0
|
|
20240403,123200,155075260,12940,12940,12940,12940,0
|
|
20240403,123100,155075260,12940,12940,12940,12940,0
|
|
20240403,123000,155075260,12940,12940,12940,12940,0
|
|
20240403,122900,155075260,12940,12940,12940,12940,78
|
|
20240403,122800,154065940,12940,12940,12940,12940,54
|
|
20240403,122700,153367180,12910,12890,12910,12890,245
|
|
20240403,122600,150208350,12900,12900,12900,12900,0
|
|
20240403,122500,150208350,12900,12900,12900,12900,0
|
|
20240403,122400,150208350,12900,12900,12900,12900,9
|
|
20240403,122300,150092250,12900,12900,12900,12900,0
|
|
20240403,122200,150092250,12900,12900,12900,12900,0
|
|
20240403,122100,150092250,12900,12900,12900,12900,0
|
|
20240403,122000,150092250,12900,12900,12900,12900,251
|
|
20240403,121900,146854350,12900,12900,12900,12900,0
|
|
20240403,121800,146854350,12900,12900,12900,12900,1
|
|
20240403,121700,146841450,12900,12900,12900,12900,0
|
|
20240403,121600,146841450,12900,12900,12900,12900,9
|
|
20240403,121500,146725350,12900,12900,12900,12900,0
|
|
20240403,121400,146725350,12900,12900,12900,12900,0
|
|
20240403,121300,146725350,12900,12910,12910,12900,49
|
|
20240403,121200,146093050,12920,12920,12920,12920,0
|
|
20240403,121100,146093050,12920,12920,12920,12920,0
|
|
20240403,121000,146093050,12920,12920,12920,12920,23
|
|
20240403,120900,145795890,12950,12950,12950,12950,0
|
|
20240403,120800,145795890,12950,12950,12950,12950,0
|
|
20240403,120700,145795890,12950,12950,12950,12950,0
|
|
20240403,120600,145795890,12950,12950,12950,12950,0
|
|
20240403,120500,145795890,12950,12950,12950,12950,0
|
|
20240403,120400,145795890,12950,12950,12950,12950,0
|
|
20240403,120300,145795890,12950,12950,12950,12950,0
|
|
20240403,120200,145795890,12950,12950,12950,12950,0
|
|
20240403,120100,145795890,12950,12950,12950,12950,0
|
|
20240403,120000,145795890,12950,12950,12950,12950,0
|
|
20240403,115900,145795890,12950,12950,12950,12950,0
|
|
20240403,115800,145795890,12950,12950,12950,12950,0
|
|
20240403,115700,145795890,12950,12950,12950,12950,0
|
|
20240403,115600,145795890,12950,12950,12950,12950,0
|
|
20240403,115500,145795890,12950,12950,12950,12950,0
|
|
20240403,115400,145795890,12950,12950,12950,12950,0
|
|
20240403,115300,145795890,12950,12980,12980,12950,3
|
|
20240403,115200,145757010,12960,12960,12960,12960,0
|
|
20240403,115100,145757010,12960,12960,12960,12960,0
|
|
20240403,115000,145757010,12960,12960,12960,12960,1
|
|
20240403,114900,145744050,12960,12960,12960,12960,2
|
|
20240403,114800,145718130,12980,12980,12980,12980,11
|
|
20240403,114700,145575350,12980,12980,12980,12980,0
|
|
20240403,114600,145575350,12980,12930,12980,12930,100
|
|
20240403,114500,144281160,12900,12900,12900,12900,0
|
|
20240403,114400,144281160,12900,12900,12900,12900,0
|
|
20240403,114300,144281160,12900,12900,12900,12900,0
|
|
20240403,114200,144281160,12900,12900,12900,12900,0
|
|
20240403,114100,144281160,12900,12900,12900,12900,45
|
|
20240403,114000,143700660,12900,12900,12900,12900,0
|
|
20240403,113900,143700660,12900,12900,12900,12900,0
|
|
20240403,113800,143700660,12900,12900,12900,12900,1
|
|
20240403,113700,143687760,12900,12900,12900,12900,1
|
|
20240403,113600,143674860,12900,12900,12900,12900,6
|
|
20240403,113500,143597460,12890,12890,12890,12890,0
|
|
20240403,113400,143597460,12890,12890,12890,12890,0
|
|
20240403,113300,143597460,12890,12890,12890,12890,11
|
|
20240403,113200,143455670,12890,12890,12890,12890,0
|
|
20240403,113100,143455670,12890,12890,12890,12890,11
|
|
20240403,113000,143313880,12890,12890,12890,12890,0
|
|
20240403,112900,143313880,12890,12890,12890,12890,0
|
|
20240403,112800,143313880,12890,12880,12890,12880,39
|
|
20240403,112700,142811460,12890,12890,12890,12890,157
|
|
20240403,112600,140787730,12890,12890,12890,12890,7
|
|
20240403,112500,140697500,12890,12890,12890,12890,0
|
|
20240403,112400,140697500,12890,12890,12890,12890,0
|
|
20240403,112300,140697500,12890,12890,12890,12890,25
|
|
20240403,112200,140375250,12890,12890,12890,12890,0
|
|
20240403,112100,140375250,12890,12890,12890,12890,0
|
|
20240403,112000,140375250,12890,12890,12890,12890,30
|
|
20240403,111900,139988550,12890,12890,12890,12890,88
|
|
20240403,111800,138854230,12890,12890,12890,12890,15
|
|
20240403,111700,138660880,12890,12890,12890,12890,0
|
|
20240403,111600,138660880,12890,12890,12890,12890,0
|
|
20240403,111500,138660880,12890,12890,12890,12890,102
|
|
20240403,111400,137346100,12890,12890,12890,12890,0
|
|
20240403,111300,137346100,12890,12890,12890,12890,0
|
|
20240403,111200,137346100,12890,12890,12890,12890,0
|
|
20240403,111100,137346100,12890,12890,12890,12890,0
|
|
20240403,111000,137346100,12890,12890,12890,12890,0
|
|
20240403,110900,137346100,12890,12890,12890,12890,0
|
|
20240403,110800,137346100,12890,12890,12890,12890,0
|
|
20240403,110700,137346100,12890,12890,12890,12890,0
|
|
20240403,110600,137346100,12890,12890,12890,12890,0
|
|
20240403,110500,137346100,12890,12890,12890,12890,0
|
|
20240403,110400,137346100,12890,12890,12890,12890,48
|
|
20240403,110300,136727380,12900,12900,12900,12900,10
|
|
20240403,110200,136598380,12900,12900,12900,12900,0
|
|
20240403,110100,136598380,12900,12900,12900,12900,0
|
|
20240403,110000,136598380,12900,12900,12900,12900,7
|
|
20240403,105900,136508080,12900,12900,12900,12900,51
|
|
20240403,105800,135850180,12930,12930,12930,12930,0
|
|
20240403,105700,135850180,12930,12930,12930,12930,0
|
|
20240403,105600,135850180,12930,12930,12930,12930,0
|
|
20240403,105500,135850180,12930,12910,12930,12910,81
|
|
20240403,105400,134803850,12900,12900,12900,12900,0
|
|
20240403,105300,134803850,12900,12900,12900,12900,0
|
|
20240403,105200,134803850,12900,12900,12900,12900,0
|
|
20240403,105100,134803850,12900,12900,12900,12900,44
|
|
20240403,105000,134236250,12900,12900,12900,12900,0
|
|
20240403,104900,134236250,12900,12900,12900,12900,8
|
|
20240403,104800,134133050,12900,12900,12900,12900,0
|
|
20240403,104700,134133050,12900,12900,12900,12900,5
|
|
20240403,104600,134068550,12900,12900,12900,12900,2
|
|
20240403,104500,134042750,12900,12900,12900,12900,0
|
|
20240403,104400,134042750,12900,12900,12900,12900,0
|
|
20240403,104300,134042750,12900,12900,12900,12900,0
|
|
20240403,104200,134042750,12900,12900,12900,12900,0
|
|
20240403,104100,134042750,12900,12900,12900,12900,0
|
|
20240403,104000,134042750,12900,12890,12930,12890,2387
|
|
20240403,103900,103266990,12880,12880,12880,12880,0
|
|
20240403,103800,103266990,12880,12880,12880,12880,0
|
|
20240403,103700,103266990,12880,12880,12880,12880,200
|
|
20240403,103600,100690990,12890,12890,12890,12890,0
|
|
20240403,103500,100690990,12890,12890,12890,12890,10
|
|
20240403,103400,100562090,12890,12890,12890,12890,0
|
|
20240403,103300,100562090,12890,12890,12890,12890,0
|
|
20240403,103200,100562090,12890,12890,12890,12890,0
|
|
20240403,103100,100562090,12890,12890,12890,12890,8
|
|
20240403,103000,100458970,12890,12890,12890,12890,0
|
|
20240403,102900,100458970,12890,12890,12890,12890,0
|
|
20240403,102800,100458970,12890,12890,12890,12890,0
|
|
20240403,102700,100458970,12890,12890,12890,12890,5
|
|
20240403,102600,100394520,12890,12890,12890,12890,11
|
|
20240403,102500,100252730,12890,12890,12890,12890,3
|
|
20240403,102400,100214060,12890,12890,12890,12890,0
|
|
20240403,102300,100214060,12890,12890,12890,12890,43
|
|
20240403,102200,99659790,12890,12890,12890,12890,0
|
|
20240403,102100,99659790,12890,12890,12890,12890,0
|
|
20240403,102000,99659790,12890,12900,12900,12890,146
|
|
20240403,101900,97776410,12890,12890,12890,12890,0
|
|
20240403,101800,97776410,12890,12910,12910,12890,339
|
|
20240403,101700,93403030,12910,12910,12910,12910,0
|
|
20240403,101600,93403030,12910,12910,12910,12910,2
|
|
20240403,101500,93377210,12930,12930,12930,12930,10
|
|
20240403,101400,93247910,12900,12900,12900,12900,0
|
|
20240403,101300,93247910,12900,12910,12910,12900,58
|
|
20240403,101200,92499650,12900,12900,12900,12900,0
|
|
20240403,101100,92499650,12900,12900,12900,12900,0
|
|
20240403,101000,92499650,12900,12900,12900,12900,0
|
|
20240403,100900,92499650,12900,12900,12900,12900,0
|
|
20240403,100800,92499650,12900,12900,12900,12900,0
|
|
20240403,100700,92499650,12900,12900,12900,12900,0
|
|
20240403,100600,92499650,12900,12900,12900,12900,0
|
|
20240403,100500,92499650,12900,12900,12900,12900,13
|
|
20240403,100400,92331950,12930,12930,12930,12930,4
|
|
20240403,100300,92280230,12930,12930,12930,12930,19
|
|
20240403,100200,92034560,12930,12930,12930,12930,0
|
|
20240403,100100,92034560,12930,12930,12930,12930,1
|
|
20240403,100000,92021630,12930,12930,12930,12930,285
|
|
20240403,095900,88336580,12890,12890,12930,12890,138
|
|
20240403,095800,86557360,12890,12890,12890,12890,10
|
|
20240403,095700,86428460,12930,12930,12930,12930,0
|
|
20240403,095600,86428460,12930,12930,12930,12930,2
|
|
20240403,095500,86402600,12890,12890,12890,12890,125
|
|
20240403,095400,84791350,12930,12900,12930,12890,21
|
|
20240403,095300,84520610,12890,12890,12890,12890,0
|
|
20240403,095200,84520610,12890,12900,12900,12890,143
|
|
20240403,095100,82677310,12900,12900,12930,12900,497
|
|
20240403,095000,76265860,12900,12900,12900,12900,615
|
|
20240403,094900,68332360,12910,12930,12930,12910,31
|
|
20240403,094800,67932050,12920,12920,12920,12920,0
|
|
20240403,094700,67932050,12920,12920,12920,12920,11
|
|
20240403,094600,67789930,12930,12930,12930,12930,0
|
|
20240403,094500,67789930,12930,12930,12930,12930,2
|
|
20240403,094400,67764070,12940,12940,12940,12940,5
|
|
20240403,094300,67699370,12990,12990,12990,12990,1
|
|
20240403,094200,67686380,12940,12940,12940,12940,0
|
|
20240403,094100,67686380,12940,12940,12940,12940,0
|
|
20240403,094000,67686380,12940,12940,12940,12940,75
|
|
20240403,093900,66715880,12990,12990,12990,12990,0
|
|
20240403,093800,66715880,12990,12990,12990,12990,1
|
|
20240403,093700,66702890,12990,12990,12990,12990,1
|
|
20240403,093600,66689900,12940,12940,12940,12940,150
|
|
20240403,093500,64748900,12910,12910,12910,12910,0
|
|
20240403,093400,64748900,12910,12910,12910,12910,2
|
|
20240403,093300,64723080,12910,12910,12910,12910,3
|
|
20240403,093200,64684350,12910,12940,12940,12910,42
|
|
20240403,093100,64141110,12910,12910,12930,12910,253
|
|
20240403,093000,60874110,12910,12920,12920,12910,282
|
|
20240403,092900,57233400,12910,12910,12910,12910,0
|
|
20240403,092800,57233400,12910,12910,12910,12910,0
|
|
20240403,092700,57233400,12910,12910,12910,12910,1
|
|
20240403,092600,57220490,12900,12900,12900,12900,64
|
|
20240403,092500,56394890,12900,12900,12900,12900,1
|
|
20240403,092400,56381990,12900,12900,12900,12900,10
|
|
20240403,092300,56252990,12900,13000,13000,12900,19
|
|
20240403,092200,56007780,13000,13000,13000,13000,1
|
|
20240403,092100,55994780,13000,13000,13000,13000,15
|
|
20240403,092000,55799780,13000,13000,13000,13000,5
|
|
20240403,091900,55734780,13000,13000,13000,13000,0
|
|
20240403,091800,55734780,13000,13000,13000,13000,0
|
|
20240403,091700,55734780,13000,13000,13000,13000,1
|
|
20240403,091600,55721780,13000,13000,13000,13000,5
|
|
20240403,091500,55656780,12900,12900,12900,12900,60
|
|
20240403,091400,54882780,12900,12900,12900,12900,3
|
|
20240403,091300,54844080,12900,12900,12900,12900,2
|
|
20240403,091200,54818280,13000,13000,13000,13000,0
|
|
20240403,091100,54818280,13000,12980,13000,12980,32
|
|
20240403,091000,54402300,12980,12900,12980,12900,5
|
|
20240403,090900,54337720,13000,12900,13000,12900,23
|
|
20240403,090800,54039920,12990,12990,12990,12990,0
|
|
20240403,090700,54039920,12990,12990,12990,12990,159
|
|
20240403,090600,51974510,12890,12890,12990,12880,30
|
|
20240403,090500,51587190,12880,12990,12990,12880,4
|
|
20240403,090400,51535560,12870,12940,12940,12870,44
|
|
20240403,090300,50968790,12870,12870,12920,12870,772
|
|
20240403,090200,41031570,12890,12870,12890,12870,346
|
|
20240403,090100,36576840,12880,13010,13500,12880,2463
|
|
20240403,090000,4501460,13010,13010,13010,13010,346
|