666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,200300,217166420,12560,12560,12560,12560,227
|
|
20240409,200200,217166420,12560,12560,12560,12560,0
|
|
20240409,200100,217166420,12560,12560,12560,12560,0
|
|
20240409,200000,217166420,12560,12560,12560,12560,0
|
|
20240409,195900,217166420,12560,12560,12560,12560,0
|
|
20240409,195800,217166420,12560,12560,12560,12560,0
|
|
20240409,195700,217166420,12560,12560,12560,12560,0
|
|
20240409,195600,217166420,12560,12560,12560,12560,0
|
|
20240409,195500,217166420,12560,12560,12560,12560,0
|
|
20240409,195400,217166420,12560,12560,12560,12560,0
|
|
20240409,195300,217166420,12560,12560,12560,12560,0
|
|
20240409,195200,217166420,12560,12560,12560,12560,0
|
|
20240409,195100,217166420,12560,12560,12560,12560,0
|
|
20240409,195000,217166420,12560,12560,12560,12560,0
|
|
20240409,194900,217166420,12560,12560,12560,12560,0
|
|
20240409,194800,217166420,12560,12560,12560,12560,0
|
|
20240409,194700,217166420,12560,12560,12560,12560,0
|
|
20240409,194600,217166420,12560,12560,12560,12560,0
|
|
20240409,194500,217166420,12560,12560,12560,12560,0
|
|
20240409,194400,217166420,12560,12560,12560,12560,0
|
|
20240409,194300,217166420,12560,12560,12560,12560,0
|
|
20240409,194200,217166420,12560,12560,12560,12560,0
|
|
20240409,194100,217166420,12560,12560,12560,12560,0
|
|
20240409,194000,217166420,12560,12560,12560,12560,0
|
|
20240409,193900,217166420,12560,12560,12560,12560,0
|
|
20240409,193800,217166420,12560,12560,12560,12560,0
|
|
20240409,193700,217166420,12560,12560,12560,12560,0
|
|
20240409,193600,217166420,12560,12560,12560,12560,0
|
|
20240409,193500,217166420,12560,12560,12560,12560,0
|
|
20240409,193400,217166420,12560,12560,12560,12560,0
|
|
20240409,193300,217166420,12560,12560,12560,12560,227
|
|
20240409,193200,217166420,12560,12560,12560,12560,0
|
|
20240409,193100,217166420,12560,12560,12560,12560,0
|
|
20240409,193000,217166420,12560,12560,12560,12560,0
|
|
20240409,192900,217166420,12560,12560,12560,12560,0
|
|
20240409,192800,217166420,12560,12560,12560,12560,0
|
|
20240409,192700,217166420,12560,12560,12560,12560,0
|
|
20240409,192600,217166420,12560,12560,12560,12560,0
|
|
20240409,192500,217166420,12560,12560,12560,12560,0
|
|
20240409,192400,217166420,12560,12560,12560,12560,0
|
|
20240409,192300,217166420,12560,12560,12560,12560,0
|
|
20240409,192200,217166420,12560,12560,12560,12560,0
|
|
20240409,192100,217166420,12560,12560,12560,12560,0
|
|
20240409,192000,217166420,12560,12560,12560,12560,0
|
|
20240409,191900,217166420,12560,12560,12560,12560,0
|
|
20240409,191800,217166420,12560,12560,12560,12560,0
|
|
20240409,191700,217166420,12560,12560,12560,12560,0
|
|
20240409,191600,217166420,12560,12560,12560,12560,0
|
|
20240409,191500,217166420,12560,12560,12560,12560,0
|
|
20240409,191400,217166420,12560,12560,12560,12560,0
|
|
20240409,191300,217166420,12560,12560,12560,12560,0
|
|
20240409,191200,217166420,12560,12560,12560,12560,0
|
|
20240409,191100,217166420,12560,12560,12560,12560,0
|
|
20240409,191000,217166420,12560,12560,12560,12560,0
|
|
20240409,190900,217166420,12560,12560,12560,12560,0
|
|
20240409,190800,217166420,12560,12560,12560,12560,0
|
|
20240409,190700,217166420,12560,12560,12560,12560,0
|
|
20240409,190600,217166420,12560,12560,12560,12560,0
|
|
20240409,190500,217166420,12560,12560,12560,12560,0
|
|
20240409,190400,217166420,12560,12560,12560,12560,0
|
|
20240409,190300,217166420,12560,12560,12560,12560,227
|
|
20240409,190200,217166420,12560,12560,12560,12560,0
|
|
20240409,190100,217166420,12560,12560,12560,12560,0
|
|
20240409,190000,217166420,12560,12560,12560,12560,0
|
|
20240409,185900,217166420,12560,12560,12560,12560,0
|
|
20240409,185800,217166420,12560,12560,12560,12560,0
|
|
20240409,185700,217166420,12560,12560,12560,12560,0
|
|
20240409,185600,217166420,12560,12560,12560,12560,0
|
|
20240409,185500,217166420,12560,12560,12560,12560,0
|
|
20240409,185400,217166420,12560,12560,12560,12560,0
|
|
20240409,185300,217166420,12560,12560,12560,12560,0
|
|
20240409,185200,217166420,12560,12560,12560,12560,0
|
|
20240409,185100,217166420,12560,12560,12560,12560,0
|
|
20240409,185000,217166420,12560,12560,12560,12560,0
|
|
20240409,184900,217166420,12560,12560,12560,12560,0
|
|
20240409,184800,217166420,12560,12560,12560,12560,0
|
|
20240409,184700,217166420,12560,12560,12560,12560,0
|
|
20240409,184600,217166420,12560,12560,12560,12560,0
|
|
20240409,184500,217166420,12560,12560,12560,12560,0
|
|
20240409,184400,217166420,12560,12560,12560,12560,0
|
|
20240409,184300,217166420,12560,12560,12560,12560,0
|
|
20240409,184200,217166420,12560,12560,12560,12560,0
|
|
20240409,184100,217166420,12560,12560,12560,12560,0
|
|
20240409,184000,217166420,12560,12560,12560,12560,0
|
|
20240409,183900,217166420,12560,12560,12560,12560,0
|
|
20240409,183800,217166420,12560,12560,12560,12560,0
|
|
20240409,183700,217166420,12560,12560,12560,12560,0
|
|
20240409,183600,217166420,12560,12560,12560,12560,0
|
|
20240409,183500,217166420,12560,12560,12560,12560,0
|
|
20240409,183400,217166420,12560,12560,12560,12560,0
|
|
20240409,183300,217166420,12560,12560,12560,12560,227
|
|
20240409,183200,217166420,12560,12560,12560,12560,0
|
|
20240409,183100,217166420,12560,12560,12560,12560,0
|
|
20240409,183000,217166420,12560,12560,12560,12560,0
|
|
20240409,182900,217166420,12560,12560,12560,12560,0
|
|
20240409,182800,217166420,12560,12560,12560,12560,0
|
|
20240409,182700,217166420,12560,12560,12560,12560,0
|
|
20240409,182600,217166420,12560,12560,12560,12560,0
|
|
20240409,182500,217166420,12560,12560,12560,12560,0
|
|
20240409,182400,217166420,12560,12560,12560,12560,0
|
|
20240409,182300,217166420,12560,12560,12560,12560,0
|
|
20240409,182200,217166420,12560,12560,12560,12560,0
|
|
20240409,182100,217166420,12560,12560,12560,12560,0
|
|
20240409,182000,217166420,12560,12560,12560,12560,0
|
|
20240409,181900,217166420,12560,12560,12560,12560,0
|
|
20240409,181800,217166420,12560,12560,12560,12560,0
|
|
20240409,181700,217166420,12560,12560,12560,12560,0
|
|
20240409,181600,217166420,12560,12560,12560,12560,0
|
|
20240409,181500,217166420,12560,12560,12560,12560,0
|
|
20240409,181400,217166420,12560,12560,12560,12560,0
|
|
20240409,181300,217166420,12560,12560,12560,12560,0
|
|
20240409,181200,217166420,12560,12560,12560,12560,0
|
|
20240409,181100,217166420,12560,12560,12560,12560,0
|
|
20240409,181000,217166420,12560,12560,12560,12560,0
|
|
20240409,180900,217166420,12560,12560,12560,12560,0
|
|
20240409,180800,217166420,12560,12560,12560,12560,0
|
|
20240409,180700,217166420,12560,12560,12560,12560,0
|
|
20240409,180600,217166420,12560,12560,12560,12560,0
|
|
20240409,180500,217166420,12560,12560,12560,12560,0
|
|
20240409,180400,217166420,12560,12560,12560,12560,0
|
|
20240409,180300,217166420,12560,12560,12560,12560,227
|
|
20240409,180200,217166420,12560,12560,12560,12560,0
|
|
20240409,180100,217166420,12560,12560,12560,12560,0
|
|
20240409,180000,217166420,12560,12560,12560,12560,0
|
|
20240409,175900,217166420,12560,12560,12560,12560,0
|
|
20240409,175800,217166420,12560,12560,12560,12560,0
|
|
20240409,175700,217166420,12560,12560,12560,12560,0
|
|
20240409,175600,217166420,12560,12560,12560,12560,0
|
|
20240409,175500,217166420,12560,12560,12560,12560,0
|
|
20240409,175400,217166420,12560,12560,12560,12560,0
|
|
20240409,175300,217166420,12560,12560,12560,12560,0
|
|
20240409,175200,217166420,12560,12560,12560,12560,0
|
|
20240409,175100,217166420,12560,12560,12560,12560,0
|
|
20240409,175000,217166420,12560,12560,12560,12560,0
|
|
20240409,174900,217166420,12560,12560,12560,12560,0
|
|
20240409,174800,217166420,12560,12560,12560,12560,0
|
|
20240409,174700,217166420,12560,12560,12560,12560,0
|
|
20240409,174600,217166420,12560,12560,12560,12560,0
|
|
20240409,174500,217166420,12560,12560,12560,12560,0
|
|
20240409,174400,217166420,12560,12560,12560,12560,0
|
|
20240409,174300,217166420,12560,12560,12560,12560,0
|
|
20240409,174200,217166420,12560,12560,12560,12560,0
|
|
20240409,174100,217166420,12560,12560,12560,12560,0
|
|
20240409,174000,217166420,12560,12560,12560,12560,0
|
|
20240409,173900,217166420,12560,12560,12560,12560,0
|
|
20240409,173800,217166420,12560,12560,12560,12560,0
|
|
20240409,173700,217166420,12560,12560,12560,12560,0
|
|
20240409,173600,217166420,12560,12560,12560,12560,0
|
|
20240409,173500,217166420,12560,12560,12560,12560,0
|
|
20240409,173400,217166420,12560,12560,12560,12560,0
|
|
20240409,173300,217166420,12560,12560,12560,12560,227
|
|
20240409,173200,217166420,12560,12560,12560,12560,0
|
|
20240409,173100,217166420,12560,12560,12560,12560,0
|
|
20240409,173000,217166420,12560,12560,12560,12560,0
|
|
20240409,172900,217166420,12560,12560,12560,12560,0
|
|
20240409,172800,217166420,12560,12560,12560,12560,0
|
|
20240409,172700,217166420,12560,12560,12560,12560,0
|
|
20240409,172600,217166420,12560,12560,12560,12560,0
|
|
20240409,172500,217166420,12560,12560,12560,12560,0
|
|
20240409,172400,217166420,12560,12560,12560,12560,0
|
|
20240409,172300,217166420,12560,12560,12560,12560,0
|
|
20240409,172200,217166420,12560,12560,12560,12560,0
|
|
20240409,172100,217166420,12560,12560,12560,12560,0
|
|
20240409,172000,217166420,12560,12560,12560,12560,0
|
|
20240409,171900,217166420,12560,12560,12560,12560,0
|
|
20240409,171800,217166420,12560,12560,12560,12560,0
|
|
20240409,171700,217166420,12560,12560,12560,12560,0
|
|
20240409,171600,217166420,12560,12560,12560,12560,0
|
|
20240409,171500,217166420,12560,12560,12560,12560,0
|
|
20240409,171400,217166420,12560,12560,12560,12560,0
|
|
20240409,171300,217166420,12560,12560,12560,12560,0
|
|
20240409,171200,217166420,12560,12560,12560,12560,0
|
|
20240409,171100,217166420,12560,12560,12560,12560,0
|
|
20240409,171000,217166420,12560,12560,12560,12560,0
|
|
20240409,170900,217166420,12560,12560,12560,12560,0
|
|
20240409,170800,217166420,12560,12560,12560,12560,0
|
|
20240409,170700,217166420,12560,12560,12560,12560,0
|
|
20240409,170600,217166420,12560,12560,12560,12560,0
|
|
20240409,170500,217166420,12560,12560,12560,12560,0
|
|
20240409,170400,217166420,12560,12560,12560,12560,0
|
|
20240409,170300,217166420,12560,12560,12560,12560,227
|
|
20240409,170200,217166420,12560,12560,12560,12560,0
|
|
20240409,170100,217166420,12560,12560,12560,12560,0
|
|
20240409,170000,217166420,12560,12560,12560,12560,0
|
|
20240409,165900,217166420,12560,12560,12560,12560,0
|
|
20240409,165800,217166420,12560,12560,12560,12560,0
|
|
20240409,165700,217166420,12560,12560,12560,12560,0
|
|
20240409,165600,217166420,12560,12560,12560,12560,0
|
|
20240409,165500,217166420,12560,12560,12560,12560,0
|
|
20240409,165400,217166420,12560,12560,12560,12560,0
|
|
20240409,165300,217166420,12560,12560,12560,12560,0
|
|
20240409,165200,217166420,12560,12560,12560,12560,0
|
|
20240409,165100,217166420,12560,12560,12560,12560,0
|
|
20240409,165000,217166420,12560,12560,12560,12560,0
|
|
20240409,164900,217166420,12560,12560,12560,12560,0
|
|
20240409,164800,217166420,12560,12560,12560,12560,0
|
|
20240409,164700,217166420,12560,12560,12560,12560,0
|
|
20240409,164600,217166420,12560,12560,12560,12560,0
|
|
20240409,164500,217166420,12560,12560,12560,12560,0
|
|
20240409,164400,217166420,12560,12560,12560,12560,0
|
|
20240409,164300,217166420,12560,12560,12560,12560,0
|
|
20240409,164200,217166420,12560,12560,12560,12560,0
|
|
20240409,164100,217166420,12560,12560,12560,12560,0
|
|
20240409,164000,217166420,12560,12560,12560,12560,0
|
|
20240409,163900,217166420,12560,12560,12560,12560,0
|
|
20240409,163800,217166420,12560,12560,12560,12560,0
|
|
20240409,163700,217166420,12560,12560,12560,12560,0
|
|
20240409,163600,217166420,12560,12560,12560,12560,0
|
|
20240409,163500,217166420,12560,12560,12560,12560,0
|
|
20240409,163400,217166420,12560,12560,12560,12560,0
|
|
20240409,163300,217166420,12560,12560,12560,12560,227
|
|
20240409,163200,217166420,12560,12560,12560,12560,0
|
|
20240409,163100,217166420,12560,12560,12560,12560,0
|
|
20240409,163000,217166420,12560,12560,12560,12560,0
|
|
20240409,162900,217166420,12560,12560,12560,12560,0
|
|
20240409,162800,217166420,12560,12560,12560,12560,0
|
|
20240409,162700,217166420,12560,12560,12560,12560,0
|
|
20240409,162600,217166420,12560,12560,12560,12560,0
|
|
20240409,162500,217166420,12560,12560,12560,12560,0
|
|
20240409,162400,217166420,12560,12560,12560,12560,0
|
|
20240409,162300,217166420,12560,12560,12560,12560,0
|
|
20240409,162200,217166420,12560,12560,12560,12560,0
|
|
20240409,162100,217166420,12560,12560,12560,12560,0
|
|
20240409,162000,217166420,12560,12560,12560,12560,0
|
|
20240409,161900,217166420,12560,12560,12560,12560,0
|
|
20240409,161800,217166420,12560,12560,12560,12560,0
|
|
20240409,161700,217166420,12560,12560,12560,12560,0
|
|
20240409,161600,217166420,12560,12560,12560,12560,0
|
|
20240409,161500,217166420,12560,12560,12560,12560,0
|
|
20240409,161400,217166420,12560,12560,12560,12560,0
|
|
20240409,161300,217166420,12560,12560,12560,12560,0
|
|
20240409,161200,217166420,12560,12560,12560,12560,0
|
|
20240409,161100,217166420,12560,12560,12560,12560,0
|
|
20240409,161000,217166420,12560,12560,12560,12560,0
|
|
20240409,160900,217166420,12560,12560,12560,12560,0
|
|
20240409,160800,217166420,12560,12560,12560,12560,0
|
|
20240409,160700,217166420,12560,12560,12560,12560,0
|
|
20240409,160600,217166420,12560,12560,12560,12560,0
|
|
20240409,160500,217166420,12560,12560,12560,12560,0
|
|
20240409,160400,217166420,12560,12560,12560,12560,0
|
|
20240409,160300,217166420,12560,12560,12560,12560,227
|
|
20240409,160200,217166420,12560,12560,12560,12560,0
|
|
20240409,160100,217166420,12560,12560,12560,12560,0
|
|
20240409,160000,217166420,12560,12560,12560,12560,0
|
|
20240409,155900,217166420,12560,12560,12560,12560,0
|
|
20240409,155800,217166420,12560,12560,12560,12560,0
|
|
20240409,155700,217166420,12560,12560,12560,12560,0
|
|
20240409,155600,217166420,12560,12560,12560,12560,0
|
|
20240409,155500,217166420,12560,12560,12560,12560,0
|
|
20240409,155400,217166420,12560,12560,12560,12560,0
|
|
20240409,155300,217166420,12560,12560,12560,12560,0
|
|
20240409,155200,217166420,12560,12560,12560,12560,0
|
|
20240409,155100,217166420,12560,12560,12560,12560,0
|
|
20240409,155000,217166420,12560,12560,12560,12560,0
|
|
20240409,154900,217166420,12560,12560,12560,12560,0
|
|
20240409,154800,217166420,12560,12560,12560,12560,0
|
|
20240409,154700,217166420,12560,12560,12560,12560,0
|
|
20240409,154600,217166420,12560,12560,12560,12560,0
|
|
20240409,154500,217166420,12560,12560,12560,12560,0
|
|
20240409,154400,217166420,12560,12560,12560,12560,0
|
|
20240409,154300,217166420,12560,12560,12560,12560,0
|
|
20240409,154200,217166420,12560,12560,12560,12560,0
|
|
20240409,154100,217166420,12560,12560,12560,12560,0
|
|
20240409,154000,217166420,12560,12560,12560,12560,0
|
|
20240409,153900,217166420,12560,12560,12560,12560,0
|
|
20240409,153800,217166420,12560,12560,12560,12560,0
|
|
20240409,153700,217166420,12560,12560,12560,12560,0
|
|
20240409,153600,217166420,12560,12560,12560,12560,0
|
|
20240409,153500,217166420,12560,12560,12560,12560,0
|
|
20240409,153400,217166420,12560,12560,12560,12560,0
|
|
20240409,153300,217166420,12560,12560,12560,12560,227
|
|
20240409,153200,217166420,12560,12560,12560,12560,0
|
|
20240409,153100,217166420,12560,12560,12560,12560,0
|
|
20240409,153000,217166420,12560,12560,12560,12560,227
|
|
20240409,152900,214315300,12560,12560,12560,12560,0
|
|
20240409,152800,214315300,12560,12560,12560,12560,0
|
|
20240409,152700,214315300,12560,12560,12560,12560,0
|
|
20240409,152600,214315300,12560,12560,12560,12560,0
|
|
20240409,152500,214315300,12560,12560,12560,12560,0
|
|
20240409,152400,214315300,12560,12560,12560,12560,0
|
|
20240409,152300,214315300,12560,12560,12560,12560,0
|
|
20240409,152200,214315300,12560,12560,12560,12560,0
|
|
20240409,152100,214315300,12560,12560,12560,12560,0
|
|
20240409,152000,214315300,12560,12560,12560,12560,0
|
|
20240409,151900,214315300,12560,12560,12560,12560,114
|
|
20240409,151800,212883460,12560,12560,12560,12560,0
|
|
20240409,151700,212883460,12560,12570,12570,12560,9
|
|
20240409,151600,212770410,12560,12560,12560,12560,103
|
|
20240409,151500,211476730,12560,12560,12560,12560,14
|
|
20240409,151400,211300890,12560,12560,12560,12560,3
|
|
20240409,151300,211263210,12560,12560,12560,12560,0
|
|
20240409,151200,211263210,12560,12560,12560,12560,0
|
|
20240409,151100,211263210,12560,12560,12560,12560,0
|
|
20240409,151000,211263210,12560,12550,12560,12550,35
|
|
20240409,150900,210823670,12560,12550,12560,12550,342
|
|
20240409,150800,206531070,12550,12550,12550,12550,164
|
|
20240409,150700,204472870,12560,12570,12570,12560,288
|
|
20240409,150600,200855510,12570,12580,12580,12570,142
|
|
20240409,150500,199070530,12590,12590,12590,12590,0
|
|
20240409,150400,199070530,12590,12590,12590,12590,0
|
|
20240409,150300,199070530,12590,12590,12590,12590,0
|
|
20240409,150200,199070530,12590,12590,12590,12590,0
|
|
20240409,150100,199070530,12590,12590,12590,12590,0
|
|
20240409,150000,199070530,12590,12590,12590,12590,1
|
|
20240409,145900,199057940,12570,12570,12570,12570,1
|
|
20240409,145800,199045370,12600,12600,12600,12600,0
|
|
20240409,145700,199045370,12600,12600,12600,12600,0
|
|
20240409,145600,199045370,12600,12600,12600,12600,0
|
|
20240409,145500,199045370,12600,12600,12600,12600,0
|
|
20240409,145400,199045370,12600,12600,12600,12600,3
|
|
20240409,145300,199007570,12600,12600,12600,12600,0
|
|
20240409,145200,199007570,12600,12600,12600,12600,0
|
|
20240409,145100,199007570,12600,12600,12600,12600,1
|
|
20240409,145000,198994970,12600,12570,12600,12560,72
|
|
20240409,144900,198089720,12610,12610,12610,12610,0
|
|
20240409,144800,198089720,12610,12610,12610,12610,0
|
|
20240409,144700,198089720,12610,12610,12610,12610,0
|
|
20240409,144600,198089720,12610,12610,12610,12610,0
|
|
20240409,144500,198089720,12610,12610,12610,12610,0
|
|
20240409,144400,198089720,12610,12610,12610,12610,4
|
|
20240409,144300,198039280,12610,12600,12610,12600,26
|
|
20240409,144200,197711530,12560,12560,12560,12560,52
|
|
20240409,144100,197058410,12610,12610,12610,12610,0
|
|
20240409,144000,197058410,12610,12600,12610,12600,22
|
|
20240409,143900,196781200,12560,12560,12560,12560,2
|
|
20240409,143800,196756080,12560,12560,12560,12560,0
|
|
20240409,143700,196756080,12560,12560,12560,12560,14
|
|
20240409,143600,196580240,12610,12570,12610,12570,26
|
|
20240409,143500,196252790,12560,12560,12560,12560,0
|
|
20240409,143400,196252790,12560,12560,12560,12560,5
|
|
20240409,143300,196189990,12570,12570,12570,12570,158
|
|
20240409,143200,194203930,12560,12560,12560,12560,30
|
|
20240409,143100,193827130,12570,12570,12570,12570,0
|
|
20240409,143000,193827130,12570,12570,12570,12570,0
|
|
20240409,142900,193827130,12570,12570,12570,12570,0
|
|
20240409,142800,193827130,12570,12570,12570,12570,0
|
|
20240409,142700,193827130,12570,12560,12570,12560,24
|
|
20240409,142600,193525680,12570,12570,12570,12570,223
|
|
20240409,142500,190722570,12570,12570,12570,12570,0
|
|
20240409,142400,190722570,12570,12600,12600,12570,14
|
|
20240409,142300,190546200,12570,12570,12570,12570,0
|
|
20240409,142200,190546200,12570,12580,12580,12570,58
|
|
20240409,142100,189816610,12590,12590,12590,12590,0
|
|
20240409,142000,189816610,12590,12590,12590,12590,0
|
|
20240409,141900,189816610,12590,12590,12590,12590,1
|
|
20240409,141800,189804020,12580,12580,12580,12580,0
|
|
20240409,141700,189804020,12580,12580,12580,12580,0
|
|
20240409,141600,189804020,12580,12580,12580,12580,1
|
|
20240409,141500,189791440,12580,12600,12600,12580,16
|
|
20240409,141400,189589900,12580,12600,12600,12580,14
|
|
20240409,141300,189413520,12580,12580,12580,12580,0
|
|
20240409,141200,189413520,12580,12580,12580,12580,0
|
|
20240409,141100,189413520,12580,12580,12580,12580,4
|
|
20240409,141000,189363200,12580,12590,12590,12580,40
|
|
20240409,140900,188859800,12590,12590,12590,12590,0
|
|
20240409,140800,188859800,12590,12590,12590,12590,0
|
|
20240409,140700,188859800,12590,12590,12590,12590,0
|
|
20240409,140600,188859800,12590,12590,12590,12590,0
|
|
20240409,140500,188859800,12590,12590,12590,12590,0
|
|
20240409,140400,188859800,12590,12590,12590,12590,1
|
|
20240409,140300,188847210,12590,12590,12590,12590,0
|
|
20240409,140200,188847210,12590,12600,12600,12590,108
|
|
20240409,140100,187486460,12590,12590,12590,12590,1
|
|
20240409,140000,187473870,12590,12590,12590,12590,17
|
|
20240409,135900,187259840,12590,12590,12590,12590,0
|
|
20240409,135800,187259840,12590,12590,12590,12590,0
|
|
20240409,135700,187259840,12590,12590,12590,12590,0
|
|
20240409,135600,187259840,12590,12600,12600,12590,5
|
|
20240409,135500,187196850,12590,12590,12590,12590,0
|
|
20240409,135400,187196850,12590,12600,12600,12590,127
|
|
20240409,135300,185596750,12610,12610,12610,12610,0
|
|
20240409,135200,185596750,12610,12610,12610,12610,0
|
|
20240409,135100,185596750,12610,12610,12610,12610,0
|
|
20240409,135000,185596750,12610,12610,12610,12610,1
|
|
20240409,134900,185584140,12620,12620,12620,12620,0
|
|
20240409,134800,185584140,12620,12620,12620,12620,0
|
|
20240409,134700,185584140,12620,12620,12620,12620,0
|
|
20240409,134600,185584140,12620,12620,12620,12620,0
|
|
20240409,134500,185584140,12620,12620,12620,12620,1
|
|
20240409,134400,185571520,12600,12630,12630,12600,4
|
|
20240409,134300,185521030,12620,12620,12620,12620,0
|
|
20240409,134200,185521030,12620,12620,12620,12620,1
|
|
20240409,134100,185508410,12600,12600,12600,12600,0
|
|
20240409,134000,185508410,12600,12600,12600,12600,0
|
|
20240409,133900,185508410,12600,12600,12600,12600,0
|
|
20240409,133800,185508410,12600,12600,12600,12600,0
|
|
20240409,133700,185508410,12600,12600,12600,12600,0
|
|
20240409,133600,185508410,12600,12600,12600,12600,0
|
|
20240409,133500,185508410,12600,12600,12600,12600,0
|
|
20240409,133400,185508410,12600,12600,12600,12600,0
|
|
20240409,133300,185508410,12600,12600,12600,12600,0
|
|
20240409,133200,185508410,12600,12600,12600,12600,0
|
|
20240409,133100,185508410,12600,12600,12600,12600,0
|
|
20240409,133000,185508410,12600,12600,12600,12600,0
|
|
20240409,132900,185508410,12600,12600,12600,12600,3
|
|
20240409,132800,185470610,12630,12630,12630,12630,50
|
|
20240409,132700,184839110,12620,12620,12620,12620,7
|
|
20240409,132600,184750770,12630,12630,12630,12630,0
|
|
20240409,132500,184750770,12630,12630,12630,12630,0
|
|
20240409,132400,184750770,12630,12630,12630,12630,0
|
|
20240409,132300,184750770,12630,12630,12630,12630,0
|
|
20240409,132200,184750770,12630,12630,12630,12630,0
|
|
20240409,132100,184750770,12630,12630,12630,12630,0
|
|
20240409,132000,184750770,12630,12630,12630,12630,0
|
|
20240409,131900,184750770,12630,12630,12630,12630,0
|
|
20240409,131800,184750770,12630,12630,12630,12630,0
|
|
20240409,131700,184750770,12630,12630,12630,12630,1
|
|
20240409,131600,184738140,12630,12630,12630,12630,0
|
|
20240409,131500,184738140,12630,12630,12630,12630,0
|
|
20240409,131400,184738140,12630,12630,12630,12630,0
|
|
20240409,131300,184738140,12630,12630,12630,12630,0
|
|
20240409,131200,184738140,12630,12630,12630,12630,20
|
|
20240409,131100,184485540,12630,12630,12630,12630,55
|
|
20240409,131000,183790890,12630,12630,12630,12630,40
|
|
20240409,130900,183285690,12580,12580,12580,12580,0
|
|
20240409,130800,183285690,12580,12580,12580,12580,0
|
|
20240409,130700,183285690,12580,12580,12580,12580,0
|
|
20240409,130600,183285690,12580,12580,12580,12580,3
|
|
20240409,130500,183247950,12580,12630,12630,12580,111
|
|
20240409,130400,181846070,12630,12630,12630,12630,0
|
|
20240409,130300,181846070,12630,12630,12630,12630,0
|
|
20240409,130200,181846070,12630,12630,12630,12630,0
|
|
20240409,130100,181846070,12630,12630,12630,12630,0
|
|
20240409,130000,181846070,12630,12630,12630,12630,0
|
|
20240409,125900,181846070,12630,12570,12630,12570,11
|
|
20240409,125800,181707200,12630,12630,12630,12630,10
|
|
20240409,125700,181580900,12570,12630,12630,12570,11
|
|
20240409,125600,181442030,12570,12620,12630,12570,9
|
|
20240409,125500,181328440,12580,12580,12580,12580,0
|
|
20240409,125400,181328440,12580,12580,12580,12580,1
|
|
20240409,125300,181315860,12570,12570,12570,12570,0
|
|
20240409,125200,181315860,12570,12570,12570,12570,0
|
|
20240409,125100,181315860,12570,12570,12570,12570,0
|
|
20240409,125000,181315860,12570,12570,12570,12570,0
|
|
20240409,124900,181315860,12570,12570,12570,12570,55
|
|
20240409,124800,180624510,12570,12570,12570,12570,20
|
|
20240409,124700,180373110,12570,12560,12570,12560,236
|
|
20240409,124600,177408680,12570,12570,12570,12570,100
|
|
20240409,124500,176151680,12570,12570,12570,12570,0
|
|
20240409,124400,176151680,12570,12570,12570,12570,0
|
|
20240409,124300,176151680,12570,12570,12570,12570,0
|
|
20240409,124200,176151680,12570,12580,12630,12570,114
|
|
20240409,124100,174713720,12570,12570,12570,12570,0
|
|
20240409,124000,174713720,12570,12570,12570,12570,9
|
|
20240409,123900,174600590,12570,12570,12570,12570,100
|
|
20240409,123800,173343590,12570,12570,12570,12570,0
|
|
20240409,123700,173343590,12570,12570,12570,12570,0
|
|
20240409,123600,173343590,12570,12570,12570,12570,0
|
|
20240409,123500,173343590,12570,12570,12570,12570,0
|
|
20240409,123400,173343590,12570,12570,12570,12570,0
|
|
20240409,123300,173343590,12570,12570,12570,12570,7
|
|
20240409,123200,173255600,12630,12630,12630,12630,0
|
|
20240409,123100,173255600,12630,12630,12630,12630,2
|
|
20240409,123000,173230340,12560,12560,12560,12560,0
|
|
20240409,122900,173230340,12560,12560,12560,12560,0
|
|
20240409,122800,173230340,12560,12560,12560,12560,0
|
|
20240409,122700,173230340,12560,12560,12560,12560,0
|
|
20240409,122600,173230340,12560,12560,12560,12560,0
|
|
20240409,122500,173230340,12560,12560,12560,12560,0
|
|
20240409,122400,173230340,12560,12560,12560,12560,0
|
|
20240409,122300,173230340,12560,12600,12600,12560,38
|
|
20240409,122200,172751660,12600,12600,12600,12600,0
|
|
20240409,122100,172751660,12600,12600,12600,12600,0
|
|
20240409,122000,172751660,12600,12600,12600,12600,0
|
|
20240409,121900,172751660,12600,12600,12600,12600,0
|
|
20240409,121800,172751660,12600,12600,12600,12600,0
|
|
20240409,121700,172751660,12600,12600,12600,12600,0
|
|
20240409,121600,172751660,12600,12600,12600,12600,0
|
|
20240409,121500,172751660,12600,12600,12600,12600,0
|
|
20240409,121400,172751660,12600,12600,12600,12600,0
|
|
20240409,121300,172751660,12600,12600,12600,12600,0
|
|
20240409,121200,172751660,12600,12640,12640,12600,11
|
|
20240409,121100,172612660,12600,12600,12600,12600,0
|
|
20240409,121000,172612660,12600,12600,12600,12600,0
|
|
20240409,120900,172612660,12600,12600,12600,12600,0
|
|
20240409,120800,172612660,12600,12600,12600,12600,0
|
|
20240409,120700,172612660,12600,12600,12600,12600,0
|
|
20240409,120600,172612660,12600,12600,12600,12600,0
|
|
20240409,120500,172612660,12600,12630,12630,12600,54
|
|
20240409,120400,171930760,12630,12630,12630,12630,0
|
|
20240409,120300,171930760,12630,12630,12630,12630,0
|
|
20240409,120200,171930760,12630,12630,12630,12630,0
|
|
20240409,120100,171930760,12630,12630,12630,12630,23
|
|
20240409,120000,171640270,12630,12630,12630,12630,0
|
|
20240409,115900,171640270,12630,12630,12630,12630,0
|
|
20240409,115800,171640270,12630,12630,12630,12630,0
|
|
20240409,115700,171640270,12630,12630,12630,12630,0
|
|
20240409,115600,171640270,12630,12630,12630,12630,0
|
|
20240409,115500,171640270,12630,12630,12630,12630,0
|
|
20240409,115400,171640270,12630,12630,12630,12630,0
|
|
20240409,115300,171640270,12630,12630,12630,12630,1
|
|
20240409,115200,171627640,12550,12550,12550,12550,0
|
|
20240409,115100,171627640,12550,12630,12630,12550,6
|
|
20240409,115000,171551940,12630,12630,12630,12630,0
|
|
20240409,114900,171551940,12630,12630,12630,12630,0
|
|
20240409,114800,171551940,12630,12630,12630,12630,1
|
|
20240409,114700,171539310,12550,12550,12550,12550,0
|
|
20240409,114600,171539310,12550,12550,12550,12550,12
|
|
20240409,114500,171388710,12550,12550,12550,12550,221
|
|
20240409,114400,168615160,12560,12560,12560,12560,1000
|
|
20240409,114300,156055160,12560,12560,12560,12560,4
|
|
20240409,114200,156004920,12560,12560,12560,12560,42
|
|
20240409,114100,155477400,12560,12560,12560,12560,217
|
|
20240409,114000,152751880,12560,12560,12560,12560,0
|
|
20240409,113900,152751880,12560,12560,12560,12560,0
|
|
20240409,113800,152751880,12560,12560,12560,12560,0
|
|
20240409,113700,152751880,12560,12560,12560,12560,0
|
|
20240409,113600,152751880,12560,12560,12560,12560,0
|
|
20240409,113500,152751880,12560,12560,12560,12560,0
|
|
20240409,113400,152751880,12560,12560,12560,12560,2
|
|
20240409,113300,152726760,12560,12560,12560,12560,0
|
|
20240409,113200,152726760,12560,12560,12560,12560,0
|
|
20240409,113100,152726760,12560,12560,12560,12560,27
|
|
20240409,113000,152387640,12560,12560,12560,12560,17
|
|
20240409,112900,152174120,12560,12560,12560,12560,0
|
|
20240409,112800,152174120,12560,12560,12560,12560,0
|
|
20240409,112700,152174120,12560,12630,12630,12560,4
|
|
20240409,112600,152123670,12560,12560,12560,12560,0
|
|
20240409,112500,152123670,12560,12560,12560,12560,0
|
|
20240409,112400,152123670,12560,12560,12560,12560,1
|
|
20240409,112300,152111110,12560,12560,12560,12560,22
|
|
20240409,112200,151834790,12560,12620,12640,12560,103
|
|
20240409,112100,150533950,12620,12620,12620,12620,0
|
|
20240409,112000,150533950,12620,12570,12620,12570,100
|
|
20240409,111900,149276140,12570,12570,12570,12570,0
|
|
20240409,111800,149276140,12570,12570,12570,12570,0
|
|
20240409,111700,149276140,12570,12570,12570,12570,0
|
|
20240409,111600,149276140,12570,12570,12570,12570,0
|
|
20240409,111500,149276140,12570,12570,12570,12570,0
|
|
20240409,111400,149276140,12570,12570,12570,12570,0
|
|
20240409,111300,149276140,12570,12570,12570,12570,0
|
|
20240409,111200,149276140,12570,12570,12570,12570,0
|
|
20240409,111100,149276140,12570,12570,12570,12570,1
|
|
20240409,111000,149263570,12550,12550,12550,12550,14
|
|
20240409,110900,149087870,12550,12560,12560,12550,160
|
|
20240409,110800,147079810,12560,12560,12560,12560,0
|
|
20240409,110700,147079810,12560,12560,12560,12560,0
|
|
20240409,110600,147079810,12560,12560,12560,12560,0
|
|
20240409,110500,147079810,12560,12560,12560,12560,0
|
|
20240409,110400,147079810,12560,12610,12610,12560,2
|
|
20240409,110300,147054640,12610,12610,12610,12610,0
|
|
20240409,110200,147054640,12610,12610,12610,12610,0
|
|
20240409,110100,147054640,12610,12610,12610,12610,0
|
|
20240409,110000,147054640,12610,12610,12610,12610,1
|
|
20240409,105900,147042030,12550,12550,12550,12550,0
|
|
20240409,105800,147042030,12550,12550,12550,12550,7
|
|
20240409,105700,146954180,12560,12560,12560,12560,0
|
|
20240409,105600,146954180,12560,12560,12560,12560,11
|
|
20240409,105500,146816020,12550,12570,12570,12550,200
|
|
20240409,105400,144305440,12570,12570,12570,12570,42
|
|
20240409,105300,143777500,12610,12610,12610,12610,4
|
|
20240409,105200,143727060,12570,12570,12570,12570,0
|
|
20240409,105100,143727060,12570,12570,12570,12570,0
|
|
20240409,105000,143727060,12570,12570,12570,12570,0
|
|
20240409,104900,143727060,12570,12580,12580,12570,12
|
|
20240409,104800,143576200,12570,12570,12570,12570,69
|
|
20240409,104700,142708870,12560,12560,12560,12560,0
|
|
20240409,104600,142708870,12560,12570,12570,12560,11
|
|
20240409,104500,142570610,12560,12560,12560,12560,8
|
|
20240409,104400,142470130,12560,12560,12560,12560,67
|
|
20240409,104300,141628610,12560,12560,12560,12560,0
|
|
20240409,104200,141628610,12560,12560,12560,12560,0
|
|
20240409,104100,141628610,12560,12560,12560,12560,0
|
|
20240409,104000,141628610,12560,12560,12560,12560,20
|
|
20240409,103900,141377410,12560,12560,12560,12560,0
|
|
20240409,103800,141377410,12560,12560,12560,12560,0
|
|
20240409,103700,141377410,12560,12560,12560,12560,0
|
|
20240409,103600,141377410,12560,12560,12560,12560,0
|
|
20240409,103500,141377410,12560,12560,12560,12560,0
|
|
20240409,103400,141377410,12560,12620,12620,12560,41
|
|
20240409,103300,140862210,12560,12560,12560,12560,0
|
|
20240409,103200,140862210,12560,12560,12560,12560,91
|
|
20240409,103100,139719250,12560,12560,12560,12560,2
|
|
20240409,103000,139694130,12570,12570,12570,12570,1
|
|
20240409,102900,139681560,12570,12570,12570,12570,11
|
|
20240409,102800,139543290,12570,12570,12570,12570,4
|
|
20240409,102700,139493010,12560,12630,12630,12550,1606
|
|
20240409,102600,119317740,12640,12640,12640,12640,2
|
|
20240409,102500,119292460,12640,12640,12640,12640,4
|
|
20240409,102400,119241900,12640,12640,12640,12640,10
|
|
20240409,102300,119115500,12610,12610,12610,12610,0
|
|
20240409,102200,119115500,12610,12640,12640,12610,24
|
|
20240409,102100,118812260,12600,12610,12640,12600,55
|
|
20240409,102000,118119190,12590,12590,12590,12590,0
|
|
20240409,101900,118119190,12590,12590,12590,12590,0
|
|
20240409,101800,118119190,12590,12590,12590,12590,0
|
|
20240409,101700,118119190,12590,12590,12590,12590,0
|
|
20240409,101600,118119190,12590,12590,12590,12590,0
|
|
20240409,101500,118119190,12590,12590,12590,12590,0
|
|
20240409,101400,118119190,12590,12590,12590,12590,0
|
|
20240409,101300,118119190,12590,12590,12590,12590,63
|
|
20240409,101200,117326020,12590,12590,12590,12590,0
|
|
20240409,101100,117326020,12590,12590,12590,12590,25
|
|
20240409,101000,117011270,12630,12630,12630,12630,1
|
|
20240409,100900,116998640,12580,12580,12580,12580,0
|
|
20240409,100800,116998640,12580,12580,12580,12580,1
|
|
20240409,100700,116986060,12570,12610,12610,12570,1000
|
|
20240409,100600,104391780,12610,12610,12610,12610,255
|
|
20240409,100500,101176230,12610,12670,12670,12610,88
|
|
20240409,100400,100065850,12680,12680,12680,12680,21
|
|
20240409,100300,99799570,12690,12690,12690,12690,0
|
|
20240409,100200,99799570,12690,12690,12690,12690,0
|
|
20240409,100100,99799570,12690,12710,12710,12690,82
|
|
20240409,100000,98758120,12710,12720,12760,12710,45
|
|
20240409,095900,98185720,12720,12760,12760,12720,53
|
|
20240409,095800,97509480,12760,12800,12800,12760,121
|
|
20240409,095700,95961730,12800,12930,12930,12800,11
|
|
20240409,095600,95819630,12950,12950,12950,12790,12
|
|
20240409,095500,95665830,12800,12970,12970,12800,106
|
|
20240409,095400,94305200,12850,12970,13030,12840,571
|
|
20240409,095300,86930430,12970,12840,12970,12840,22
|
|
20240409,095200,86646650,13020,12800,13030,12740,778
|
|
20240409,095100,76571700,12760,12770,12770,12760,58
|
|
20240409,095000,75831140,12770,12770,12770,12770,172
|
|
20240409,094900,73634700,12770,12770,12770,12760,70
|
|
20240409,094800,72741140,12770,12770,12770,12770,0
|
|
20240409,094700,72741140,12770,12770,12770,12770,0
|
|
20240409,094600,72741140,12770,12820,12840,12770,212
|
|
20240409,094500,70025510,12800,12790,13030,12790,19
|
|
20240409,094400,69779350,12790,12780,12790,12780,160
|
|
20240409,094300,67734360,13120,12940,13120,12940,313
|
|
20240409,094200,63668180,12940,12680,12990,12680,938
|
|
20240409,094100,51721630,12680,12680,12680,12680,0
|
|
20240409,094000,51721630,12680,12680,12680,12680,15
|
|
20240409,093900,51531430,12680,12680,12680,12680,0
|
|
20240409,093800,51531430,12680,12680,12680,12680,1
|
|
20240409,093700,51518750,12680,12680,12680,12680,1
|
|
20240409,093600,51506070,12700,12700,12700,12700,0
|
|
20240409,093500,51506070,12700,12620,12700,12600,280
|
|
20240409,093400,47974170,12620,12620,12620,12620,0
|
|
20240409,093300,47974170,12620,12620,12620,12620,0
|
|
20240409,093200,47974170,12620,12620,12620,12620,1
|
|
20240409,093100,47961550,12620,12660,12660,12620,3
|
|
20240409,093000,47923650,12660,12650,12660,12650,56
|
|
20240409,092900,47214830,12600,12600,12600,12600,0
|
|
20240409,092800,47214830,12600,12600,12600,12600,0
|
|
20240409,092700,47214830,12600,12630,12630,12600,53
|
|
20240409,092600,46545500,12600,12620,12620,12600,131
|
|
20240409,092500,44892460,12590,12600,12600,12590,122
|
|
20240409,092400,43355370,12600,12620,12630,12600,56
|
|
20240409,092300,42648210,12630,12640,12650,12630,34
|
|
20240409,092200,42218360,12640,12640,12650,12640,242
|
|
20240409,092100,39157160,12630,12630,12630,12630,24
|
|
20240409,092000,38854040,12620,12610,12620,12610,7
|
|
20240409,091900,38765750,12610,12610,12610,12610,49
|
|
20240409,091800,38147860,12600,12570,12600,12570,307
|
|
20240409,091700,34285660,12570,12570,12570,12570,0
|
|
20240409,091600,34285660,12570,12580,12600,12570,142
|
|
20240409,091500,32497260,12570,12560,12570,12560,215
|
|
20240409,091400,29796630,12530,12530,12530,12530,1
|
|
20240409,091300,29784100,12550,12550,12560,12520,472
|
|
20240409,091200,23857370,12520,12520,12520,12520,3
|
|
20240409,091100,23819810,12520,12520,12520,12520,11
|
|
20240409,091000,23682090,12520,12520,12550,12520,520
|
|
20240409,090900,17169150,12500,12520,12520,12500,285
|
|
20240409,090800,13601210,12520,12520,12520,12520,5
|
|
20240409,090700,13538610,12530,12540,12540,12530,128
|
|
20240409,090600,11934140,12530,12500,12550,12500,154
|
|
20240409,090500,10002540,12500,12500,12500,12470,677
|
|
20240409,090400,1551720,12500,12500,12500,12500,0
|
|
20240409,090300,1551720,12500,12660,12660,12500,37
|
|
20240409,090200,1088610,12680,12680,12680,12680,13
|
|
20240409,090100,923770,12700,12510,12700,12510,2
|
|
20240409,090000,898560,12480,12480,12480,12480,72
|