704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,204100,283721170,12740,12740,12740,12740,748
|
|
20240404,204000,283721170,12740,12740,12740,12740,0
|
|
20240404,203900,283721170,12740,12740,12740,12740,0
|
|
20240404,203800,283721170,12740,12740,12740,12740,0
|
|
20240404,203700,283721170,12740,12740,12740,12740,0
|
|
20240404,203600,283721170,12740,12740,12740,12740,0
|
|
20240404,203500,283721170,12740,12740,12740,12740,0
|
|
20240404,203400,283721170,12740,12740,12740,12740,0
|
|
20240404,203300,283721170,12740,12740,12740,12740,0
|
|
20240404,203200,283721170,12740,12740,12740,12740,0
|
|
20240404,203100,283721170,12740,12740,12740,12740,0
|
|
20240404,203000,283721170,12740,12740,12740,12740,0
|
|
20240404,202900,283721170,12740,12740,12740,12740,0
|
|
20240404,202800,283721170,12740,12740,12740,12740,0
|
|
20240404,202700,283721170,12740,12740,12740,12740,0
|
|
20240404,202600,283721170,12740,12740,12740,12740,0
|
|
20240404,202500,283721170,12740,12740,12740,12740,0
|
|
20240404,202400,283721170,12740,12740,12740,12740,0
|
|
20240404,202300,283721170,12740,12740,12740,12740,0
|
|
20240404,202200,283721170,12740,12740,12740,12740,0
|
|
20240404,202100,283721170,12740,12740,12740,12740,0
|
|
20240404,202000,283721170,12740,12740,12740,12740,0
|
|
20240404,201900,283721170,12740,12740,12740,12740,0
|
|
20240404,201800,283721170,12740,12740,12740,12740,0
|
|
20240404,201700,283721170,12740,12740,12740,12740,0
|
|
20240404,201600,283721170,12740,12740,12740,12740,0
|
|
20240404,201500,283721170,12740,12740,12740,12740,0
|
|
20240404,201400,283721170,12740,12740,12740,12740,0
|
|
20240404,201300,283721170,12740,12740,12740,12740,0
|
|
20240404,201200,283721170,12740,12740,12740,12740,0
|
|
20240404,201100,283721170,12740,12740,12740,12740,748
|
|
20240404,201000,283721170,12740,12740,12740,12740,0
|
|
20240404,200900,283721170,12740,12740,12740,12740,0
|
|
20240404,200800,283721170,12740,12740,12740,12740,0
|
|
20240404,200700,283721170,12740,12740,12740,12740,0
|
|
20240404,200600,283721170,12740,12740,12740,12740,0
|
|
20240404,200500,283721170,12740,12740,12740,12740,0
|
|
20240404,200400,283721170,12740,12740,12740,12740,0
|
|
20240404,200300,283721170,12740,12740,12740,12740,0
|
|
20240404,200200,283721170,12740,12740,12740,12740,0
|
|
20240404,200100,283721170,12740,12740,12740,12740,0
|
|
20240404,200000,283721170,12740,12740,12740,12740,0
|
|
20240404,195900,283721170,12740,12740,12740,12740,0
|
|
20240404,195800,283721170,12740,12740,12740,12740,0
|
|
20240404,195700,283721170,12740,12740,12740,12740,0
|
|
20240404,195600,283721170,12740,12740,12740,12740,0
|
|
20240404,195500,283721170,12740,12740,12740,12740,0
|
|
20240404,195400,283721170,12740,12740,12740,12740,0
|
|
20240404,195300,283721170,12740,12740,12740,12740,0
|
|
20240404,195200,283721170,12740,12740,12740,12740,0
|
|
20240404,195100,283721170,12740,12740,12740,12740,0
|
|
20240404,195000,283721170,12740,12740,12740,12740,0
|
|
20240404,194900,283721170,12740,12740,12740,12740,0
|
|
20240404,194800,283721170,12740,12740,12740,12740,0
|
|
20240404,194700,283721170,12740,12740,12740,12740,0
|
|
20240404,194600,283721170,12740,12740,12740,12740,0
|
|
20240404,194500,283721170,12740,12740,12740,12740,0
|
|
20240404,194400,283721170,12740,12740,12740,12740,0
|
|
20240404,194300,283721170,12740,12740,12740,12740,0
|
|
20240404,194200,283721170,12740,12740,12740,12740,0
|
|
20240404,194100,283721170,12740,12740,12740,12740,748
|
|
20240404,194000,283721170,12740,12740,12740,12740,0
|
|
20240404,193900,283721170,12740,12740,12740,12740,0
|
|
20240404,193800,283721170,12740,12740,12740,12740,0
|
|
20240404,193700,283721170,12740,12740,12740,12740,0
|
|
20240404,193600,283721170,12740,12740,12740,12740,0
|
|
20240404,193500,283721170,12740,12740,12740,12740,0
|
|
20240404,193400,283721170,12740,12740,12740,12740,0
|
|
20240404,193300,283721170,12740,12740,12740,12740,0
|
|
20240404,193200,283721170,12740,12740,12740,12740,0
|
|
20240404,193100,283721170,12740,12740,12740,12740,0
|
|
20240404,193000,283721170,12740,12740,12740,12740,0
|
|
20240404,192900,283721170,12740,12740,12740,12740,0
|
|
20240404,192800,283721170,12740,12740,12740,12740,0
|
|
20240404,192700,283721170,12740,12740,12740,12740,0
|
|
20240404,192600,283721170,12740,12740,12740,12740,0
|
|
20240404,192500,283721170,12740,12740,12740,12740,0
|
|
20240404,192400,283721170,12740,12740,12740,12740,0
|
|
20240404,192300,283721170,12740,12740,12740,12740,0
|
|
20240404,192200,283721170,12740,12740,12740,12740,0
|
|
20240404,192100,283721170,12740,12740,12740,12740,0
|
|
20240404,192000,283721170,12740,12740,12740,12740,0
|
|
20240404,191900,283721170,12740,12740,12740,12740,0
|
|
20240404,191800,283721170,12740,12740,12740,12740,0
|
|
20240404,191700,283721170,12740,12740,12740,12740,0
|
|
20240404,191600,283721170,12740,12740,12740,12740,0
|
|
20240404,191500,283721170,12740,12740,12740,12740,0
|
|
20240404,191400,283721170,12740,12740,12740,12740,0
|
|
20240404,191300,283721170,12740,12740,12740,12740,0
|
|
20240404,191200,283721170,12740,12740,12740,12740,0
|
|
20240404,191100,283721170,12740,12740,12740,12740,748
|
|
20240404,191000,283721170,12740,12740,12740,12740,0
|
|
20240404,190900,283721170,12740,12740,12740,12740,0
|
|
20240404,190800,283721170,12740,12740,12740,12740,0
|
|
20240404,190700,283721170,12740,12740,12740,12740,0
|
|
20240404,190600,283721170,12740,12740,12740,12740,0
|
|
20240404,190500,283721170,12740,12740,12740,12740,0
|
|
20240404,190400,283721170,12740,12740,12740,12740,0
|
|
20240404,190300,283721170,12740,12740,12740,12740,0
|
|
20240404,190200,283721170,12740,12740,12740,12740,0
|
|
20240404,190100,283721170,12740,12740,12740,12740,0
|
|
20240404,190000,283721170,12740,12740,12740,12740,0
|
|
20240404,185900,283721170,12740,12740,12740,12740,0
|
|
20240404,185800,283721170,12740,12740,12740,12740,0
|
|
20240404,185700,283721170,12740,12740,12740,12740,0
|
|
20240404,185600,283721170,12740,12740,12740,12740,0
|
|
20240404,185500,283721170,12740,12740,12740,12740,0
|
|
20240404,185400,283721170,12740,12740,12740,12740,0
|
|
20240404,185300,283721170,12740,12740,12740,12740,0
|
|
20240404,185200,283721170,12740,12740,12740,12740,0
|
|
20240404,185100,283721170,12740,12740,12740,12740,0
|
|
20240404,185000,283721170,12740,12740,12740,12740,0
|
|
20240404,184900,283721170,12740,12740,12740,12740,0
|
|
20240404,184800,283721170,12740,12740,12740,12740,0
|
|
20240404,184700,283721170,12740,12740,12740,12740,0
|
|
20240404,184600,283721170,12740,12740,12740,12740,0
|
|
20240404,184500,283721170,12740,12740,12740,12740,0
|
|
20240404,184400,283721170,12740,12740,12740,12740,0
|
|
20240404,184300,283721170,12740,12740,12740,12740,0
|
|
20240404,184200,283721170,12740,12740,12740,12740,0
|
|
20240404,184100,283721170,12740,12740,12740,12740,748
|
|
20240404,184000,283721170,12740,12740,12740,12740,0
|
|
20240404,183900,283721170,12740,12740,12740,12740,0
|
|
20240404,183800,283721170,12740,12740,12740,12740,0
|
|
20240404,183700,283721170,12740,12740,12740,12740,0
|
|
20240404,183600,283721170,12740,12740,12740,12740,0
|
|
20240404,183500,283721170,12740,12740,12740,12740,0
|
|
20240404,183400,283721170,12740,12740,12740,12740,0
|
|
20240404,183300,283721170,12740,12740,12740,12740,0
|
|
20240404,183200,283721170,12740,12740,12740,12740,0
|
|
20240404,183100,283721170,12740,12740,12740,12740,0
|
|
20240404,183000,283721170,12740,12740,12740,12740,0
|
|
20240404,182900,283721170,12740,12740,12740,12740,0
|
|
20240404,182800,283721170,12740,12740,12740,12740,0
|
|
20240404,182700,283721170,12740,12740,12740,12740,0
|
|
20240404,182600,283721170,12740,12740,12740,12740,0
|
|
20240404,182500,283721170,12740,12740,12740,12740,0
|
|
20240404,182400,283721170,12740,12740,12740,12740,0
|
|
20240404,182300,283721170,12740,12740,12740,12740,0
|
|
20240404,182200,283721170,12740,12740,12740,12740,0
|
|
20240404,182100,283721170,12740,12740,12740,12740,0
|
|
20240404,182000,283721170,12740,12740,12740,12740,0
|
|
20240404,181900,283721170,12740,12740,12740,12740,0
|
|
20240404,181800,283721170,12740,12740,12740,12740,0
|
|
20240404,181700,283721170,12740,12740,12740,12740,0
|
|
20240404,181600,283721170,12740,12740,12740,12740,0
|
|
20240404,181500,283721170,12740,12740,12740,12740,0
|
|
20240404,181400,283721170,12740,12740,12740,12740,0
|
|
20240404,181300,283721170,12740,12740,12740,12740,0
|
|
20240404,181200,283721170,12740,12740,12740,12740,0
|
|
20240404,181100,283721170,12740,12740,12740,12740,748
|
|
20240404,181000,283721170,12740,12740,12740,12740,0
|
|
20240404,180900,283721170,12740,12740,12740,12740,0
|
|
20240404,180800,283721170,12740,12740,12740,12740,0
|
|
20240404,180700,283721170,12740,12740,12740,12740,0
|
|
20240404,180600,283721170,12740,12740,12740,12740,0
|
|
20240404,180500,283721170,12740,12740,12740,12740,0
|
|
20240404,180400,283721170,12740,12740,12740,12740,0
|
|
20240404,180300,283721170,12740,12740,12740,12740,0
|
|
20240404,180200,283721170,12740,12740,12740,12740,0
|
|
20240404,180100,283721170,12740,12740,12740,12740,0
|
|
20240404,180000,283721170,12740,12740,12740,12740,0
|
|
20240404,175900,283721170,12740,12740,12740,12740,0
|
|
20240404,175800,283721170,12740,12740,12740,12740,0
|
|
20240404,175700,283721170,12740,12740,12740,12740,0
|
|
20240404,175600,283721170,12740,12740,12740,12740,0
|
|
20240404,175500,283721170,12740,12740,12740,12740,0
|
|
20240404,175400,283721170,12740,12740,12740,12740,0
|
|
20240404,175300,283721170,12740,12740,12740,12740,0
|
|
20240404,175200,283721170,12740,12740,12740,12740,0
|
|
20240404,175100,283721170,12740,12740,12740,12740,0
|
|
20240404,175000,283721170,12740,12740,12740,12740,0
|
|
20240404,174900,283721170,12740,12740,12740,12740,0
|
|
20240404,174800,283721170,12740,12740,12740,12740,0
|
|
20240404,174700,283721170,12740,12740,12740,12740,0
|
|
20240404,174600,283721170,12740,12740,12740,12740,0
|
|
20240404,174500,283721170,12740,12740,12740,12740,0
|
|
20240404,174400,283721170,12740,12740,12740,12740,0
|
|
20240404,174300,283721170,12740,12740,12740,12740,0
|
|
20240404,174200,283721170,12740,12740,12740,12740,0
|
|
20240404,174100,283721170,12740,12740,12740,12740,748
|
|
20240404,174000,283721170,12740,12740,12740,12740,0
|
|
20240404,173900,283721170,12740,12740,12740,12740,0
|
|
20240404,173800,283721170,12740,12740,12740,12740,0
|
|
20240404,173700,283721170,12740,12740,12740,12740,0
|
|
20240404,173600,283721170,12740,12740,12740,12740,0
|
|
20240404,173500,283721170,12740,12740,12740,12740,0
|
|
20240404,173400,283721170,12740,12740,12740,12740,0
|
|
20240404,173300,283721170,12740,12740,12740,12740,0
|
|
20240404,173200,283721170,12740,12740,12740,12740,0
|
|
20240404,173100,283721170,12740,12740,12740,12740,0
|
|
20240404,173000,283721170,12740,12740,12740,12740,0
|
|
20240404,172900,283721170,12740,12740,12740,12740,0
|
|
20240404,172800,283721170,12740,12740,12740,12740,0
|
|
20240404,172700,283721170,12740,12740,12740,12740,0
|
|
20240404,172600,283721170,12740,12740,12740,12740,0
|
|
20240404,172500,283721170,12740,12740,12740,12740,0
|
|
20240404,172400,283721170,12740,12740,12740,12740,0
|
|
20240404,172300,283721170,12740,12740,12740,12740,0
|
|
20240404,172200,283721170,12740,12740,12740,12740,0
|
|
20240404,172100,283721170,12740,12740,12740,12740,0
|
|
20240404,172000,283721170,12740,12740,12740,12740,0
|
|
20240404,171900,283721170,12740,12740,12740,12740,0
|
|
20240404,171800,283721170,12740,12740,12740,12740,0
|
|
20240404,171700,283721170,12740,12740,12740,12740,0
|
|
20240404,171600,283721170,12740,12740,12740,12740,0
|
|
20240404,171500,283721170,12740,12740,12740,12740,0
|
|
20240404,171400,283721170,12740,12740,12740,12740,0
|
|
20240404,171300,283721170,12740,12740,12740,12740,0
|
|
20240404,171200,283721170,12740,12740,12740,12740,0
|
|
20240404,171100,283721170,12740,12740,12740,12740,748
|
|
20240404,171000,283721170,12740,12740,12740,12740,0
|
|
20240404,170900,283721170,12740,12740,12740,12740,0
|
|
20240404,170800,283721170,12740,12740,12740,12740,0
|
|
20240404,170700,283721170,12740,12740,12740,12740,0
|
|
20240404,170600,283721170,12740,12740,12740,12740,0
|
|
20240404,170500,283721170,12740,12740,12740,12740,0
|
|
20240404,170400,283721170,12740,12740,12740,12740,0
|
|
20240404,170300,283721170,12740,12740,12740,12740,0
|
|
20240404,170200,283721170,12740,12740,12740,12740,0
|
|
20240404,170100,283721170,12740,12740,12740,12740,0
|
|
20240404,170000,283721170,12740,12740,12740,12740,0
|
|
20240404,165900,283721170,12740,12740,12740,12740,0
|
|
20240404,165800,283721170,12740,12740,12740,12740,0
|
|
20240404,165700,283721170,12740,12740,12740,12740,0
|
|
20240404,165600,283721170,12740,12740,12740,12740,0
|
|
20240404,165500,283721170,12740,12740,12740,12740,0
|
|
20240404,165400,283721170,12740,12740,12740,12740,0
|
|
20240404,165300,283721170,12740,12740,12740,12740,0
|
|
20240404,165200,283721170,12740,12740,12740,12740,0
|
|
20240404,165100,283721170,12740,12740,12740,12740,0
|
|
20240404,165000,283721170,12740,12740,12740,12740,0
|
|
20240404,164900,283721170,12740,12740,12740,12740,0
|
|
20240404,164800,283721170,12740,12740,12740,12740,0
|
|
20240404,164700,283721170,12740,12740,12740,12740,0
|
|
20240404,164600,283721170,12740,12740,12740,12740,0
|
|
20240404,164500,283721170,12740,12740,12740,12740,0
|
|
20240404,164400,283721170,12740,12740,12740,12740,0
|
|
20240404,164300,283721170,12740,12740,12740,12740,0
|
|
20240404,164200,283721170,12740,12740,12740,12740,0
|
|
20240404,164100,283721170,12740,12740,12740,12740,748
|
|
20240404,164000,283721170,12740,12740,12740,12740,0
|
|
20240404,163900,283721170,12740,12740,12740,12740,0
|
|
20240404,163800,283721170,12740,12740,12740,12740,0
|
|
20240404,163700,283721170,12740,12740,12740,12740,0
|
|
20240404,163600,283721170,12740,12740,12740,12740,0
|
|
20240404,163500,283721170,12740,12740,12740,12740,0
|
|
20240404,163400,283721170,12740,12740,12740,12740,0
|
|
20240404,163300,283721170,12740,12740,12740,12740,0
|
|
20240404,163200,283721170,12740,12740,12740,12740,0
|
|
20240404,163100,283721170,12740,12740,12740,12740,0
|
|
20240404,163000,283721170,12740,12740,12740,12740,0
|
|
20240404,162900,283721170,12740,12740,12740,12740,0
|
|
20240404,162800,283721170,12740,12740,12740,12740,0
|
|
20240404,162700,283721170,12740,12740,12740,12740,0
|
|
20240404,162600,283721170,12740,12740,12740,12740,0
|
|
20240404,162500,283721170,12740,12740,12740,12740,0
|
|
20240404,162400,283721170,12740,12740,12740,12740,0
|
|
20240404,162300,283721170,12740,12740,12740,12740,0
|
|
20240404,162200,283721170,12740,12740,12740,12740,0
|
|
20240404,162100,283721170,12740,12740,12740,12740,0
|
|
20240404,162000,283721170,12740,12740,12740,12740,0
|
|
20240404,161900,283721170,12740,12740,12740,12740,0
|
|
20240404,161800,283721170,12740,12740,12740,12740,0
|
|
20240404,161700,283721170,12740,12740,12740,12740,0
|
|
20240404,161600,283721170,12740,12740,12740,12740,0
|
|
20240404,161500,283721170,12740,12740,12740,12740,0
|
|
20240404,161400,283721170,12740,12740,12740,12740,0
|
|
20240404,161300,283721170,12740,12740,12740,12740,0
|
|
20240404,161200,283721170,12740,12740,12740,12740,0
|
|
20240404,161100,283721170,12740,12740,12740,12740,748
|
|
20240404,161000,283721170,12740,12740,12740,12740,0
|
|
20240404,160900,283721170,12740,12740,12740,12740,0
|
|
20240404,160800,283721170,12740,12740,12740,12740,0
|
|
20240404,160700,283721170,12740,12740,12740,12740,0
|
|
20240404,160600,283721170,12740,12740,12740,12740,0
|
|
20240404,160500,283721170,12740,12740,12740,12740,0
|
|
20240404,160400,283721170,12740,12740,12740,12740,0
|
|
20240404,160300,283721170,12740,12740,12740,12740,0
|
|
20240404,160200,283721170,12740,12740,12740,12740,0
|
|
20240404,160100,283721170,12740,12740,12740,12740,0
|
|
20240404,160000,283721170,12740,12740,12740,12740,0
|
|
20240404,155900,283721170,12740,12740,12740,12740,0
|
|
20240404,155800,283721170,12740,12740,12740,12740,0
|
|
20240404,155700,283721170,12740,12740,12740,12740,0
|
|
20240404,155600,283721170,12740,12740,12740,12740,0
|
|
20240404,155500,283721170,12740,12740,12740,12740,0
|
|
20240404,155400,283721170,12740,12740,12740,12740,0
|
|
20240404,155300,283721170,12740,12740,12740,12740,0
|
|
20240404,155200,283721170,12740,12740,12740,12740,0
|
|
20240404,155100,283721170,12740,12740,12740,12740,0
|
|
20240404,155000,283721170,12740,12740,12740,12740,0
|
|
20240404,154900,283721170,12740,12740,12740,12740,0
|
|
20240404,154800,283721170,12740,12740,12740,12740,0
|
|
20240404,154700,283721170,12740,12740,12740,12740,0
|
|
20240404,154600,283721170,12740,12740,12740,12740,0
|
|
20240404,154500,283721170,12740,12740,12740,12740,0
|
|
20240404,154400,283721170,12740,12740,12740,12740,0
|
|
20240404,154300,283721170,12740,12740,12740,12740,0
|
|
20240404,154200,283721170,12740,12740,12740,12740,0
|
|
20240404,154100,283721170,12740,12740,12740,12740,748
|
|
20240404,154000,283721170,12740,12740,12740,12740,0
|
|
20240404,153900,283721170,12740,12740,12740,12740,0
|
|
20240404,153800,283721170,12740,12740,12740,12740,0
|
|
20240404,153700,283721170,12740,12740,12740,12740,0
|
|
20240404,153600,283721170,12740,12740,12740,12740,0
|
|
20240404,153500,283721170,12740,12740,12740,12740,0
|
|
20240404,153400,283721170,12740,12740,12740,12740,0
|
|
20240404,153300,283721170,12740,12740,12740,12740,0
|
|
20240404,153200,283721170,12740,12740,12740,12740,0
|
|
20240404,153100,283721170,12740,12740,12740,12740,0
|
|
20240404,153000,283721170,12740,12740,12740,12740,748
|
|
20240404,152900,274191650,12840,12840,12840,12840,0
|
|
20240404,152800,274191650,12840,12840,12840,12840,0
|
|
20240404,152700,274191650,12840,12840,12840,12840,0
|
|
20240404,152600,274191650,12840,12840,12840,12840,0
|
|
20240404,152500,274191650,12840,12840,12840,12840,0
|
|
20240404,152400,274191650,12840,12840,12840,12840,0
|
|
20240404,152300,274191650,12840,12840,12840,12840,0
|
|
20240404,152200,274191650,12840,12840,12840,12840,0
|
|
20240404,152100,274191650,12840,12840,12840,12840,0
|
|
20240404,152000,274191650,12840,12840,12840,12840,0
|
|
20240404,151900,274191650,12840,12820,12840,12820,15
|
|
20240404,151800,273999190,12750,12810,12840,12740,110
|
|
20240404,151700,272590730,12730,12730,12730,12730,38
|
|
20240404,151600,272106990,12720,12720,12720,12720,2
|
|
20240404,151500,272081550,12830,12830,12830,12830,0
|
|
20240404,151400,272081550,12830,12830,12830,12830,2
|
|
20240404,151300,272055890,12850,12740,12850,12710,123
|
|
20240404,151200,270491080,12870,12870,12870,12870,6
|
|
20240404,151100,270413860,12870,12870,12870,12870,0
|
|
20240404,151000,270413860,12870,12740,12870,12740,2
|
|
20240404,150900,270388250,12870,12870,12870,12870,0
|
|
20240404,150800,270388250,12870,12870,12870,12870,2
|
|
20240404,150700,270362510,12880,12880,12880,12880,0
|
|
20240404,150600,270362510,12880,12870,12880,12870,150
|
|
20240404,150500,268431550,12870,12780,12880,12780,405
|
|
20240404,150400,263235970,12750,12750,12750,12750,0
|
|
20240404,150300,263235970,12750,12750,12750,12750,13
|
|
20240404,150200,263070220,12780,12780,12780,12780,0
|
|
20240404,150100,263070220,12780,12780,12780,12780,7
|
|
20240404,150000,262980760,12780,12780,12780,12780,0
|
|
20240404,145900,262980760,12780,12780,12780,12780,1
|
|
20240404,145800,262967980,12780,12780,12780,12780,1
|
|
20240404,145700,262955200,12780,12780,12780,12780,0
|
|
20240404,145600,262955200,12780,12780,12780,12780,0
|
|
20240404,145500,262955200,12780,12780,12780,12780,0
|
|
20240404,145400,262955200,12780,12780,12780,12780,30
|
|
20240404,145300,262571800,12780,12720,12780,12720,15
|
|
20240404,145200,262380520,12720,12720,12720,12720,187
|
|
20240404,145100,260001880,12700,12700,12700,12700,0
|
|
20240404,145000,260001880,12700,12700,12710,12700,204
|
|
20240404,144900,257410800,12720,12720,12720,12720,0
|
|
20240404,144800,257410800,12720,12720,12720,12720,0
|
|
20240404,144700,257410800,12720,12720,12720,12720,0
|
|
20240404,144600,257410800,12720,12720,12720,12720,3
|
|
20240404,144500,257372640,12720,12720,12720,12720,1
|
|
20240404,144400,257359920,12720,12720,12720,12720,0
|
|
20240404,144300,257359920,12720,12720,12720,12720,6
|
|
20240404,144200,257283600,12720,12720,12720,12720,0
|
|
20240404,144100,257283600,12720,12720,12720,12720,0
|
|
20240404,144000,257283600,12720,12710,12720,12700,32
|
|
20240404,143900,256876750,12710,12710,12710,12710,3
|
|
20240404,143800,256838620,12710,12710,12710,12710,6
|
|
20240404,143700,256762360,12700,12700,12700,12700,0
|
|
20240404,143600,256762360,12700,12720,12720,12700,595
|
|
20240404,143500,249203100,12780,12780,12780,12780,0
|
|
20240404,143400,249203100,12780,12780,12780,12780,0
|
|
20240404,143300,249203100,12780,12780,12780,12780,0
|
|
20240404,143200,249203100,12780,12780,12780,12780,0
|
|
20240404,143100,249203100,12780,12780,12780,12780,0
|
|
20240404,143000,249203100,12780,12780,12780,12780,0
|
|
20240404,142900,249203100,12780,12780,12780,12780,5
|
|
20240404,142800,249139200,12720,12720,12720,12720,0
|
|
20240404,142700,249139200,12720,12720,12720,12720,0
|
|
20240404,142600,249139200,12720,12720,12720,12720,0
|
|
20240404,142500,249139200,12720,12720,12720,12720,12
|
|
20240404,142400,248986560,12780,12780,12780,12780,10
|
|
20240404,142300,248858760,12780,12780,12780,12780,0
|
|
20240404,142200,248858760,12780,12780,12780,12780,4
|
|
20240404,142100,248807640,12710,12710,12710,12710,0
|
|
20240404,142000,248807640,12710,12750,12780,12710,48
|
|
20240404,141900,248197050,12710,12710,12710,12710,0
|
|
20240404,141800,248197050,12710,12710,12710,12710,0
|
|
20240404,141700,248197050,12710,12710,12710,12710,0
|
|
20240404,141600,248197050,12710,12700,12750,12700,95
|
|
20240404,141500,246987010,12700,12700,12700,12700,100
|
|
20240404,141400,245717010,12700,12710,12710,12700,101
|
|
20240404,141300,244433940,12740,12740,12740,12740,0
|
|
20240404,141200,244433940,12740,12740,12740,12740,0
|
|
20240404,141100,244433940,12740,12740,12740,12740,23
|
|
20240404,141000,244140920,12740,12740,12740,12740,10
|
|
20240404,140900,244013520,12740,12740,12740,12740,0
|
|
20240404,140800,244013520,12740,12740,12740,12740,0
|
|
20240404,140700,244013520,12740,12730,12740,12730,21
|
|
20240404,140600,243746010,12730,12720,12730,12710,82
|
|
20240404,140500,242702720,12740,12740,12740,12740,0
|
|
20240404,140400,242702720,12740,12740,12740,12740,18
|
|
20240404,140300,242473400,12710,12710,12710,12710,10
|
|
20240404,140200,242346300,12710,12710,12710,12710,20
|
|
20240404,140100,242092100,12710,12710,12710,12710,20
|
|
20240404,140000,241837900,12700,12700,12700,12700,0
|
|
20240404,135900,241837900,12700,12700,12700,12700,0
|
|
20240404,135800,241837900,12700,12700,12700,12700,8
|
|
20240404,135700,241736300,12700,12700,12700,12700,0
|
|
20240404,135600,241736300,12700,12710,12710,12700,150
|
|
20240404,135500,239830750,12740,12730,12740,12700,114
|
|
20240404,135400,238381800,12700,12700,12700,12700,0
|
|
20240404,135300,238381800,12700,12710,12710,12700,1300
|
|
20240404,135200,221870750,12710,12710,12710,12710,942
|
|
20240404,135100,209897930,12710,12730,12730,12710,1053
|
|
20240404,135000,196507260,12730,12730,12730,12720,127
|
|
20240404,134900,194890580,12730,12730,12730,12730,63
|
|
20240404,134800,194088590,12740,12730,12740,12730,29
|
|
20240404,134700,193719390,12740,12740,12740,12740,100
|
|
20240404,134600,192445390,12740,12740,12740,12740,0
|
|
20240404,134500,192445390,12740,12740,12740,12740,0
|
|
20240404,134400,192445390,12740,12740,12740,12740,0
|
|
20240404,134300,192445390,12740,12770,12770,12740,13
|
|
20240404,134200,192279620,12780,12780,12780,12780,0
|
|
20240404,134100,192279620,12780,12780,12780,12780,0
|
|
20240404,134000,192279620,12780,12780,12780,12780,0
|
|
20240404,133900,192279620,12780,12780,12780,12780,0
|
|
20240404,133800,192279620,12780,12780,12780,12780,0
|
|
20240404,133700,192279620,12780,12780,12780,12780,23
|
|
20240404,133600,191985680,12780,12780,12780,12780,4
|
|
20240404,133500,191934560,12780,12760,12780,12760,15
|
|
20240404,133400,191743030,12730,12730,12730,12730,0
|
|
20240404,133300,191743030,12730,12730,12730,12730,0
|
|
20240404,133200,191743030,12730,12730,12730,12730,0
|
|
20240404,133100,191743030,12730,12730,12730,12730,0
|
|
20240404,133000,191743030,12730,12730,12730,12730,114
|
|
20240404,132900,190291810,12730,12730,12730,12730,0
|
|
20240404,132800,190291810,12730,12730,12730,12730,0
|
|
20240404,132700,190291810,12730,12730,12730,12730,15
|
|
20240404,132600,190100860,12720,12720,12720,12720,1
|
|
20240404,132500,190088140,12730,12730,12730,12730,10
|
|
20240404,132400,189960840,12720,12730,12730,12720,336
|
|
20240404,132300,185683770,12720,12720,12720,12720,0
|
|
20240404,132200,185683770,12720,12720,12720,12720,0
|
|
20240404,132100,185683770,12720,12720,12720,12720,0
|
|
20240404,132000,185683770,12720,12720,12720,12720,0
|
|
20240404,131900,185683770,12720,12720,12720,12720,0
|
|
20240404,131800,185683770,12720,12720,12720,12720,0
|
|
20240404,131700,185683770,12720,12720,12720,12720,0
|
|
20240404,131600,185683770,12720,12750,12750,12720,8
|
|
20240404,131500,185581980,12720,12730,12730,12720,550
|
|
20240404,131400,178585830,12730,12730,12730,12730,0
|
|
20240404,131300,178585830,12730,12730,12730,12730,0
|
|
20240404,131200,178585830,12730,12740,12740,12730,417
|
|
20240404,131100,173277170,12750,12750,12750,12750,49
|
|
20240404,131000,172652420,12760,12760,12760,12760,55
|
|
20240404,130900,171950620,12780,12780,12780,12780,0
|
|
20240404,130800,171950620,12780,12780,12780,12780,0
|
|
20240404,130700,171950620,12780,12760,12780,12760,40
|
|
20240404,130600,171440040,12760,12760,12760,12760,1
|
|
20240404,130500,171427280,12760,12760,12760,12760,43
|
|
20240404,130400,170878600,12760,12760,12760,12760,4
|
|
20240404,130300,170827560,12760,12760,12760,12760,24
|
|
20240404,130200,170521320,12760,12760,12760,12760,52
|
|
20240404,130100,169857800,12780,12780,12780,12780,0
|
|
20240404,130000,169857800,12780,12780,12780,12780,1
|
|
20240404,125900,169845020,12780,12780,12780,12780,0
|
|
20240404,125800,169845020,12780,12780,12780,12780,0
|
|
20240404,125700,169845020,12780,12780,12780,12780,7
|
|
20240404,125600,169755560,12760,12760,12760,12760,0
|
|
20240404,125500,169755560,12760,12760,12760,12760,0
|
|
20240404,125400,169755560,12760,12760,12760,12760,0
|
|
20240404,125300,169755560,12760,12760,12760,12760,0
|
|
20240404,125200,169755560,12760,12760,12760,12760,6
|
|
20240404,125100,169679000,12760,12760,12760,12760,0
|
|
20240404,125000,169679000,12760,12760,12760,12760,100
|
|
20240404,124900,168403000,12760,12760,12760,12760,2
|
|
20240404,124800,168377480,12780,12780,12780,12780,0
|
|
20240404,124700,168377480,12780,12780,12780,12780,0
|
|
20240404,124600,168377480,12780,12780,12780,12780,0
|
|
20240404,124500,168377480,12780,12780,12780,12780,74
|
|
20240404,124400,167431760,12780,12780,12780,12780,1
|
|
20240404,124300,167418980,12760,12760,12760,12760,0
|
|
20240404,124200,167418980,12760,12760,12760,12760,3
|
|
20240404,124100,167380700,12750,12750,12750,12750,0
|
|
20240404,124000,167380700,12750,12750,12750,12750,0
|
|
20240404,123900,167380700,12750,12750,12750,12750,0
|
|
20240404,123800,167380700,12750,12750,12750,12750,0
|
|
20240404,123700,167380700,12750,12750,12750,12750,0
|
|
20240404,123600,167380700,12750,12750,12750,12750,0
|
|
20240404,123500,167380700,12750,12750,12750,12750,0
|
|
20240404,123400,167380700,12750,12750,12750,12750,6
|
|
20240404,123300,167304200,12750,12750,12750,12750,0
|
|
20240404,123200,167304200,12750,12750,12750,12750,110
|
|
20240404,123100,165901700,12780,12780,12780,12780,1
|
|
20240404,123000,165888920,12750,12750,12750,12750,0
|
|
20240404,122900,165888920,12750,12750,12750,12750,0
|
|
20240404,122800,165888920,12750,12750,12750,12750,0
|
|
20240404,122700,165888920,12750,12750,12750,12750,1
|
|
20240404,122600,165876170,12750,12750,12750,12750,0
|
|
20240404,122500,165876170,12750,12750,12750,12750,0
|
|
20240404,122400,165876170,12750,12750,12750,12750,0
|
|
20240404,122300,165876170,12750,12750,12750,12750,0
|
|
20240404,122200,165876170,12750,12750,12750,12750,0
|
|
20240404,122100,165876170,12750,12750,12750,12720,1625
|
|
20240404,122000,145192220,12780,12760,12780,12750,32
|
|
20240404,121900,144783960,12780,12780,12780,12780,0
|
|
20240404,121800,144783960,12780,12780,12780,12780,0
|
|
20240404,121700,144783960,12780,12780,12780,12780,0
|
|
20240404,121600,144783960,12780,12780,12780,12780,0
|
|
20240404,121500,144783960,12780,12780,12780,12780,5
|
|
20240404,121400,144720060,12750,12750,12750,12750,0
|
|
20240404,121300,144720060,12750,12750,12750,12750,0
|
|
20240404,121200,144720060,12750,12750,12750,12750,0
|
|
20240404,121100,144720060,12750,12790,12790,12750,368
|
|
20240404,121000,140021950,12860,12860,12860,12860,0
|
|
20240404,120900,140021950,12860,12860,12860,12860,1
|
|
20240404,120800,140009090,12800,12800,12800,12800,0
|
|
20240404,120700,140009090,12800,12800,12800,12800,0
|
|
20240404,120600,140009090,12800,12800,12800,12800,0
|
|
20240404,120500,140009090,12800,12800,12800,12800,0
|
|
20240404,120400,140009090,12800,12800,12800,12800,1
|
|
20240404,120300,139996290,12800,12850,12850,12800,23
|
|
20240404,120200,139701140,12800,12800,12800,12800,10
|
|
20240404,120100,139573140,12850,12850,12850,12850,0
|
|
20240404,120000,139573140,12850,12850,12850,12850,0
|
|
20240404,115900,139573140,12850,12850,12850,12850,0
|
|
20240404,115800,139573140,12850,12850,12850,12850,13
|
|
20240404,115700,139406090,12850,12850,12850,12850,26
|
|
20240404,115600,139071990,12760,12760,12760,12760,50
|
|
20240404,115500,138433990,12760,12760,12760,12760,0
|
|
20240404,115400,138433990,12760,12760,12760,12760,14
|
|
20240404,115300,138255350,12760,12770,12770,12760,51
|
|
20240404,115200,137604090,12770,12770,12770,12770,0
|
|
20240404,115100,137604090,12770,12770,12770,12770,0
|
|
20240404,115000,137604090,12770,12800,12800,12760,258
|
|
20240404,114900,134305720,12800,12800,12800,12800,0
|
|
20240404,114800,134305720,12800,12800,12800,12800,22
|
|
20240404,114700,134024120,12810,12810,12810,12810,20
|
|
20240404,114600,133767920,12810,12810,12810,12810,0
|
|
20240404,114500,133767920,12810,12810,12810,12810,6
|
|
20240404,114400,133691060,12810,12810,12810,12810,0
|
|
20240404,114300,133691060,12810,12810,12810,12810,4
|
|
20240404,114200,133639820,12870,12870,12870,12870,0
|
|
20240404,114100,133639820,12870,12870,12870,12870,0
|
|
20240404,114000,133639820,12870,12870,12870,12870,3
|
|
20240404,113900,133601210,12860,12860,12860,12860,0
|
|
20240404,113800,133601210,12860,12860,12860,12860,0
|
|
20240404,113700,133601210,12860,12860,12860,12860,2
|
|
20240404,113600,133575490,12860,12780,12860,12770,153
|
|
20240404,113500,131619510,12780,12780,12780,12780,0
|
|
20240404,113400,131619510,12780,12780,12780,12780,0
|
|
20240404,113300,131619510,12780,12810,12810,12780,15
|
|
20240404,113200,131427750,12870,12870,12870,12870,0
|
|
20240404,113100,131427750,12870,12870,12870,12870,0
|
|
20240404,113000,131427750,12870,12870,12870,12870,0
|
|
20240404,112900,131427750,12870,12870,12870,12870,0
|
|
20240404,112800,131427750,12870,12870,12870,12870,0
|
|
20240404,112700,131427750,12870,12870,12870,12870,1
|
|
20240404,112600,131414880,12790,12880,12880,12790,26
|
|
20240404,112500,131080090,12880,12880,12880,12880,0
|
|
20240404,112400,131080090,12880,12880,12880,12880,0
|
|
20240404,112300,131080090,12880,12880,12880,12880,10
|
|
20240404,112200,130951290,12880,12870,12880,12870,20
|
|
20240404,112100,130693870,12780,12870,12880,12780,45
|
|
20240404,112000,130116850,12780,12780,12780,12780,0
|
|
20240404,111900,130116850,12780,12780,12780,12780,0
|
|
20240404,111800,130116850,12780,12780,12780,12780,62
|
|
20240404,111700,129324490,12890,12890,12890,12890,0
|
|
20240404,111600,129324490,12890,12890,12890,12890,0
|
|
20240404,111500,129324490,12890,12890,12890,12890,0
|
|
20240404,111400,129324490,12890,12890,12890,12890,0
|
|
20240404,111300,129324490,12890,12890,12890,12890,0
|
|
20240404,111200,129324490,12890,12890,12890,12890,3
|
|
20240404,111100,129285820,12890,12890,12890,12890,0
|
|
20240404,111000,129285820,12890,12780,12890,12770,79
|
|
20240404,110900,128275210,12890,12890,12890,12890,0
|
|
20240404,110800,128275210,12890,12890,12890,12890,3
|
|
20240404,110700,128236540,12890,12880,12890,12790,228
|
|
20240404,110600,125300160,12880,12760,12880,12760,43
|
|
20240404,110500,124749270,12880,12880,12880,12880,39
|
|
20240404,110400,124246950,12880,12880,12880,12880,100
|
|
20240404,110300,122958950,12880,12880,12880,12880,0
|
|
20240404,110200,122958950,12880,12880,12880,12880,0
|
|
20240404,110100,122958950,12880,12850,12880,12850,190
|
|
20240404,110000,120517250,12850,12850,12850,12850,0
|
|
20240404,105900,120517250,12850,12850,12850,12850,0
|
|
20240404,105800,120517250,12850,12850,12850,12850,0
|
|
20240404,105700,120517250,12850,12850,12850,12850,18
|
|
20240404,105600,120285950,12840,12840,12840,12840,10
|
|
20240404,105500,120157550,12830,12830,12830,12830,25
|
|
20240404,105400,119836800,12760,12760,12760,12760,19
|
|
20240404,105300,119594360,12770,12750,12770,12750,562
|
|
20240404,105200,112427540,12750,12750,12750,12750,100
|
|
20240404,105100,111152540,12750,12750,12750,12750,90
|
|
20240404,105000,110005040,12740,12720,12740,12720,166
|
|
20240404,104900,107891920,12720,12720,12720,12720,2
|
|
20240404,104800,107866480,12720,12720,12720,12720,207
|
|
20240404,104700,105233440,12720,12720,12720,12720,27
|
|
20240404,104600,104890000,12720,12750,12750,12720,76
|
|
20240404,104500,103923230,12710,12750,12750,12710,687
|
|
20240404,104400,95178450,12750,12780,12870,12750,390
|
|
20240404,104300,90202060,12770,12770,12770,12770,1
|
|
20240404,104200,90189290,12780,12780,12780,12770,30
|
|
20240404,104100,89805900,12880,12880,12880,12880,0
|
|
20240404,104000,89805900,12880,12830,12880,12830,11
|
|
20240404,103900,89664720,12830,12830,12830,12830,17
|
|
20240404,103800,89446610,12830,12760,12830,12760,4
|
|
20240404,103700,89395500,12760,12760,12760,12760,39
|
|
20240404,103600,88897860,12830,12830,12830,12760,6
|
|
20240404,103500,88821160,12760,12810,12810,12760,145
|
|
20240404,103400,86965610,12810,12810,12810,12810,17
|
|
20240404,103300,86747840,12810,12810,12810,12810,1
|
|
20240404,103200,86735030,12800,12830,12830,12800,19
|
|
20240404,103100,86491290,12810,12810,12810,12810,14
|
|
20240404,103000,86311950,12810,12830,12830,12810,73
|
|
20240404,102900,85375660,12890,12890,12890,12890,0
|
|
20240404,102800,85375660,12890,12890,12890,12890,0
|
|
20240404,102700,85375660,12890,12890,12890,12890,1
|
|
20240404,102600,85362770,12890,12890,12890,12890,0
|
|
20240404,102500,85362770,12890,12880,12890,12880,27
|
|
20240404,102400,85014930,12880,12860,12880,12860,127
|
|
20240404,102300,83381150,12860,12860,12860,12860,0
|
|
20240404,102200,83381150,12860,12860,12860,12810,131
|
|
20240404,102100,81701790,12860,12860,12860,12860,4
|
|
20240404,102000,81650350,12860,12860,12860,12860,44
|
|
20240404,101900,81084510,12860,12860,12860,12800,19
|
|
20240404,101800,80840330,12860,12860,12860,12860,2
|
|
20240404,101700,80814610,12900,12900,12900,12900,2
|
|
20240404,101600,80788810,12890,12860,12890,12760,89
|
|
20240404,101500,79645320,12850,12840,12850,12830,20
|
|
20240404,101400,79388470,12890,12890,12890,12890,10
|
|
20240404,101300,79259570,12890,12820,12890,12820,8
|
|
20240404,101200,79156800,12820,12770,12820,12770,90
|
|
20240404,101100,78003780,12800,12770,12800,12770,133
|
|
20240404,101000,76302880,12770,12800,12800,12760,53
|
|
20240404,100900,75625560,12770,12820,12820,12760,1479
|
|
20240404,100800,56701290,12810,12850,12850,12810,691
|
|
20240404,100700,47847570,12850,12850,12850,12850,0
|
|
20240404,100600,47847570,12850,12850,12850,12850,0
|
|
20240404,100500,47847570,12850,12870,12870,12850,96
|
|
20240404,100400,46613660,12820,12820,12820,12820,4
|
|
20240404,100300,46562380,12810,12840,12840,12810,529
|
|
20240404,100200,39779050,12930,12920,12930,12920,25
|
|
20240404,100100,39456040,12830,12840,12920,12830,69
|
|
20240404,100000,38568670,12890,12890,12890,12890,1
|
|
20240404,095900,38555780,12900,12900,12900,12900,0
|
|
20240404,095800,38555780,12900,12900,12900,12900,0
|
|
20240404,095700,38555780,12900,12900,12900,12900,0
|
|
20240404,095600,38555780,12900,12900,12900,12900,1
|
|
20240404,095500,38542880,12920,12920,12920,12920,0
|
|
20240404,095400,38542880,12920,12920,12920,12920,0
|
|
20240404,095300,38542880,12920,12920,12920,12920,0
|
|
20240404,095200,38542880,12920,12920,12920,12920,2
|
|
20240404,095100,38517040,12840,12910,12910,12840,17
|
|
20240404,095000,38297710,12930,12930,12930,12930,5
|
|
20240404,094900,38233060,12930,12930,12930,12930,0
|
|
20240404,094800,38233060,12930,12840,12930,12840,3
|
|
20240404,094700,38194370,12930,12930,12930,12830,49
|
|
20240404,094600,37563960,12930,12910,12930,12910,50
|
|
20240404,094500,36917970,12820,12820,12820,12820,0
|
|
20240404,094400,36917970,12820,12820,12820,12820,0
|
|
20240404,094300,36917970,12820,12840,12840,12820,501
|
|
20240404,094200,30491790,12840,12840,12840,12840,0
|
|
20240404,094100,30491790,12840,12850,12850,12840,16
|
|
20240404,094000,30286340,12850,12850,12850,12850,0
|
|
20240404,093900,30286340,12850,12850,12850,12850,0
|
|
20240404,093800,30286340,12850,12850,12850,12850,0
|
|
20240404,093700,30286340,12850,12850,12850,12850,110
|
|
20240404,093600,28872840,12850,12850,12850,12850,0
|
|
20240404,093500,28872840,12850,12850,12850,12850,1
|
|
20240404,093400,28859990,12850,12850,12850,12850,20
|
|
20240404,093300,28602990,12850,12850,12850,12850,0
|
|
20240404,093200,28602990,12850,12840,12850,12830,224
|
|
20240404,093100,25725180,12840,12840,12850,12840,173
|
|
20240404,093000,23502160,12840,12840,12840,12840,2
|
|
20240404,092900,23476480,12850,12830,12850,12830,57
|
|
20240404,092800,22744370,12830,12840,12840,12830,17
|
|
20240404,092700,22526110,12840,12850,12850,12840,279
|
|
20240404,092600,18942020,12850,12880,12880,12850,500
|
|
20240404,092500,12513410,12940,12930,12940,12930,20
|
|
20240404,092400,12254660,12940,12940,12940,12940,50
|
|
20240404,092300,11607660,12940,12940,12940,12930,19
|
|
20240404,092200,11361830,12950,12950,12950,12950,0
|
|
20240404,092100,11361830,12950,12950,12950,12950,0
|
|
20240404,092000,11361830,12950,12950,12950,12950,0
|
|
20240404,091900,11361830,12950,12950,12950,12950,0
|
|
20240404,091800,11361830,12950,12950,12950,12950,10
|
|
20240404,091700,11232330,12960,12960,12960,12960,0
|
|
20240404,091600,11232330,12960,12960,12960,12960,1
|
|
20240404,091500,11219370,12860,12860,12860,12860,40
|
|
20240404,091400,10704970,12860,12860,12860,12860,13
|
|
20240404,091300,10537790,12860,12980,12990,12860,50
|
|
20240404,091200,9894070,12880,13000,13000,12880,43
|
|
20240404,091100,9335330,13000,13000,13000,13000,0
|
|
20240404,091000,9335330,13000,12900,13000,12900,36
|
|
20240404,090900,8867430,12900,12900,12900,12900,0
|
|
20240404,090800,8867430,12900,13000,13010,12900,9
|
|
20240404,090700,8750570,12850,12850,12850,12850,4
|
|
20240404,090600,8699170,12850,12850,12850,12850,29
|
|
20240404,090500,8326520,12900,12840,12900,12840,4
|
|
20240404,090400,8275040,12840,12840,12840,12840,0
|
|
20240404,090300,8275040,12840,12830,12840,12830,20
|
|
20240404,090200,8018320,13020,13020,13020,13020,1
|
|
20240404,090100,8005300,12810,12890,12890,12810,363
|
|
20240404,090000,3334690,12890,13200,13200,12880,255
|