666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,200300,483354190,12450,12450,12450,12450,434
|
|
20240415,200200,483354190,12450,12450,12450,12450,0
|
|
20240415,200100,483354190,12450,12450,12450,12450,0
|
|
20240415,200000,483354190,12450,12450,12450,12450,0
|
|
20240415,195900,483354190,12450,12450,12450,12450,0
|
|
20240415,195800,483354190,12450,12450,12450,12450,0
|
|
20240415,195700,483354190,12450,12450,12450,12450,0
|
|
20240415,195600,483354190,12450,12450,12450,12450,0
|
|
20240415,195500,483354190,12450,12450,12450,12450,0
|
|
20240415,195400,483354190,12450,12450,12450,12450,0
|
|
20240415,195300,483354190,12450,12450,12450,12450,0
|
|
20240415,195200,483354190,12450,12450,12450,12450,0
|
|
20240415,195100,483354190,12450,12450,12450,12450,0
|
|
20240415,195000,483354190,12450,12450,12450,12450,0
|
|
20240415,194900,483354190,12450,12450,12450,12450,0
|
|
20240415,194800,483354190,12450,12450,12450,12450,0
|
|
20240415,194700,483354190,12450,12450,12450,12450,0
|
|
20240415,194600,483354190,12450,12450,12450,12450,0
|
|
20240415,194500,483354190,12450,12450,12450,12450,0
|
|
20240415,194400,483354190,12450,12450,12450,12450,0
|
|
20240415,194300,483354190,12450,12450,12450,12450,0
|
|
20240415,194200,483354190,12450,12450,12450,12450,0
|
|
20240415,194100,483354190,12450,12450,12450,12450,0
|
|
20240415,194000,483354190,12450,12450,12450,12450,0
|
|
20240415,193900,483354190,12450,12450,12450,12450,0
|
|
20240415,193800,483354190,12450,12450,12450,12450,0
|
|
20240415,193700,483354190,12450,12450,12450,12450,0
|
|
20240415,193600,483354190,12450,12450,12450,12450,0
|
|
20240415,193500,483354190,12450,12450,12450,12450,0
|
|
20240415,193400,483354190,12450,12450,12450,12450,0
|
|
20240415,193300,483354190,12450,12450,12450,12450,434
|
|
20240415,193200,483354190,12450,12450,12450,12450,0
|
|
20240415,193100,483354190,12450,12450,12450,12450,0
|
|
20240415,193000,483354190,12450,12450,12450,12450,0
|
|
20240415,192900,483354190,12450,12450,12450,12450,0
|
|
20240415,192800,483354190,12450,12450,12450,12450,0
|
|
20240415,192700,483354190,12450,12450,12450,12450,0
|
|
20240415,192600,483354190,12450,12450,12450,12450,0
|
|
20240415,192500,483354190,12450,12450,12450,12450,0
|
|
20240415,192400,483354190,12450,12450,12450,12450,0
|
|
20240415,192300,483354190,12450,12450,12450,12450,0
|
|
20240415,192200,483354190,12450,12450,12450,12450,0
|
|
20240415,192100,483354190,12450,12450,12450,12450,0
|
|
20240415,192000,483354190,12450,12450,12450,12450,0
|
|
20240415,191900,483354190,12450,12450,12450,12450,0
|
|
20240415,191800,483354190,12450,12450,12450,12450,0
|
|
20240415,191700,483354190,12450,12450,12450,12450,0
|
|
20240415,191600,483354190,12450,12450,12450,12450,0
|
|
20240415,191500,483354190,12450,12450,12450,12450,0
|
|
20240415,191400,483354190,12450,12450,12450,12450,0
|
|
20240415,191300,483354190,12450,12450,12450,12450,0
|
|
20240415,191200,483354190,12450,12450,12450,12450,0
|
|
20240415,191100,483354190,12450,12450,12450,12450,0
|
|
20240415,191000,483354190,12450,12450,12450,12450,0
|
|
20240415,190900,483354190,12450,12450,12450,12450,0
|
|
20240415,190800,483354190,12450,12450,12450,12450,0
|
|
20240415,190700,483354190,12450,12450,12450,12450,0
|
|
20240415,190600,483354190,12450,12450,12450,12450,0
|
|
20240415,190500,483354190,12450,12450,12450,12450,0
|
|
20240415,190400,483354190,12450,12450,12450,12450,0
|
|
20240415,190300,483354190,12450,12450,12450,12450,434
|
|
20240415,190200,483354190,12450,12450,12450,12450,0
|
|
20240415,190100,483354190,12450,12450,12450,12450,0
|
|
20240415,190000,483354190,12450,12450,12450,12450,0
|
|
20240415,185900,483354190,12450,12450,12450,12450,0
|
|
20240415,185800,483354190,12450,12450,12450,12450,0
|
|
20240415,185700,483354190,12450,12450,12450,12450,0
|
|
20240415,185600,483354190,12450,12450,12450,12450,0
|
|
20240415,185500,483354190,12450,12450,12450,12450,0
|
|
20240415,185400,483354190,12450,12450,12450,12450,0
|
|
20240415,185300,483354190,12450,12450,12450,12450,0
|
|
20240415,185200,483354190,12450,12450,12450,12450,0
|
|
20240415,185100,483354190,12450,12450,12450,12450,0
|
|
20240415,185000,483354190,12450,12450,12450,12450,0
|
|
20240415,184900,483354190,12450,12450,12450,12450,0
|
|
20240415,184800,483354190,12450,12450,12450,12450,0
|
|
20240415,184700,483354190,12450,12450,12450,12450,0
|
|
20240415,184600,483354190,12450,12450,12450,12450,0
|
|
20240415,184500,483354190,12450,12450,12450,12450,0
|
|
20240415,184400,483354190,12450,12450,12450,12450,0
|
|
20240415,184300,483354190,12450,12450,12450,12450,0
|
|
20240415,184200,483354190,12450,12450,12450,12450,0
|
|
20240415,184100,483354190,12450,12450,12450,12450,0
|
|
20240415,184000,483354190,12450,12450,12450,12450,0
|
|
20240415,183900,483354190,12450,12450,12450,12450,0
|
|
20240415,183800,483354190,12450,12450,12450,12450,0
|
|
20240415,183700,483354190,12450,12450,12450,12450,0
|
|
20240415,183600,483354190,12450,12450,12450,12450,0
|
|
20240415,183500,483354190,12450,12450,12450,12450,0
|
|
20240415,183400,483354190,12450,12450,12450,12450,0
|
|
20240415,183300,483354190,12450,12450,12450,12450,434
|
|
20240415,183200,483354190,12450,12450,12450,12450,0
|
|
20240415,183100,483354190,12450,12450,12450,12450,0
|
|
20240415,183000,483354190,12450,12450,12450,12450,0
|
|
20240415,182900,483354190,12450,12450,12450,12450,0
|
|
20240415,182800,483354190,12450,12450,12450,12450,0
|
|
20240415,182700,483354190,12450,12450,12450,12450,0
|
|
20240415,182600,483354190,12450,12450,12450,12450,0
|
|
20240415,182500,483354190,12450,12450,12450,12450,0
|
|
20240415,182400,483354190,12450,12450,12450,12450,0
|
|
20240415,182300,483354190,12450,12450,12450,12450,0
|
|
20240415,182200,483354190,12450,12450,12450,12450,0
|
|
20240415,182100,483354190,12450,12450,12450,12450,0
|
|
20240415,182000,483354190,12450,12450,12450,12450,0
|
|
20240415,181900,483354190,12450,12450,12450,12450,0
|
|
20240415,181800,483354190,12450,12450,12450,12450,0
|
|
20240415,181700,483354190,12450,12450,12450,12450,0
|
|
20240415,181600,483354190,12450,12450,12450,12450,0
|
|
20240415,181500,483354190,12450,12450,12450,12450,0
|
|
20240415,181400,483354190,12450,12450,12450,12450,0
|
|
20240415,181300,483354190,12450,12450,12450,12450,0
|
|
20240415,181200,483354190,12450,12450,12450,12450,0
|
|
20240415,181100,483354190,12450,12450,12450,12450,0
|
|
20240415,181000,483354190,12450,12450,12450,12450,0
|
|
20240415,180900,483354190,12450,12450,12450,12450,0
|
|
20240415,180800,483354190,12450,12450,12450,12450,0
|
|
20240415,180700,483354190,12450,12450,12450,12450,0
|
|
20240415,180600,483354190,12450,12450,12450,12450,0
|
|
20240415,180500,483354190,12450,12450,12450,12450,0
|
|
20240415,180400,483354190,12450,12450,12450,12450,0
|
|
20240415,180300,483354190,12450,12450,12450,12450,434
|
|
20240415,180200,483354190,12450,12450,12450,12450,0
|
|
20240415,180100,483354190,12450,12450,12450,12450,0
|
|
20240415,180000,483354190,12450,12450,12450,12450,0
|
|
20240415,175900,483354190,12450,12450,12450,12450,0
|
|
20240415,175800,483354190,12450,12450,12450,12450,0
|
|
20240415,175700,483354190,12450,12450,12450,12450,0
|
|
20240415,175600,483354190,12450,12450,12450,12450,0
|
|
20240415,175500,483354190,12450,12450,12450,12450,0
|
|
20240415,175400,483354190,12450,12450,12450,12450,0
|
|
20240415,175300,483354190,12450,12450,12450,12450,0
|
|
20240415,175200,483354190,12450,12450,12450,12450,0
|
|
20240415,175100,483354190,12450,12450,12450,12450,0
|
|
20240415,175000,483354190,12450,12450,12450,12450,0
|
|
20240415,174900,483354190,12450,12450,12450,12450,0
|
|
20240415,174800,483354190,12450,12450,12450,12450,0
|
|
20240415,174700,483354190,12450,12450,12450,12450,0
|
|
20240415,174600,483354190,12450,12450,12450,12450,0
|
|
20240415,174500,483354190,12450,12450,12450,12450,0
|
|
20240415,174400,483354190,12450,12450,12450,12450,0
|
|
20240415,174300,483354190,12450,12450,12450,12450,0
|
|
20240415,174200,483354190,12450,12450,12450,12450,0
|
|
20240415,174100,483354190,12450,12450,12450,12450,0
|
|
20240415,174000,483354190,12450,12450,12450,12450,0
|
|
20240415,173900,483354190,12450,12450,12450,12450,0
|
|
20240415,173800,483354190,12450,12450,12450,12450,0
|
|
20240415,173700,483354190,12450,12450,12450,12450,0
|
|
20240415,173600,483354190,12450,12450,12450,12450,0
|
|
20240415,173500,483354190,12450,12450,12450,12450,0
|
|
20240415,173400,483354190,12450,12450,12450,12450,0
|
|
20240415,173300,483354190,12450,12450,12450,12450,434
|
|
20240415,173200,483354190,12450,12450,12450,12450,0
|
|
20240415,173100,483354190,12450,12450,12450,12450,0
|
|
20240415,173000,483354190,12450,12450,12450,12450,0
|
|
20240415,172900,483354190,12450,12450,12450,12450,0
|
|
20240415,172800,483354190,12450,12450,12450,12450,0
|
|
20240415,172700,483354190,12450,12450,12450,12450,0
|
|
20240415,172600,483354190,12450,12450,12450,12450,0
|
|
20240415,172500,483354190,12450,12450,12450,12450,0
|
|
20240415,172400,483354190,12450,12450,12450,12450,0
|
|
20240415,172300,483354190,12450,12450,12450,12450,0
|
|
20240415,172200,483354190,12450,12450,12450,12450,0
|
|
20240415,172100,483354190,12450,12450,12450,12450,0
|
|
20240415,172000,483354190,12450,12450,12450,12450,0
|
|
20240415,171900,483354190,12450,12450,12450,12450,0
|
|
20240415,171800,483354190,12450,12450,12450,12450,0
|
|
20240415,171700,483354190,12450,12450,12450,12450,0
|
|
20240415,171600,483354190,12450,12450,12450,12450,0
|
|
20240415,171500,483354190,12450,12450,12450,12450,0
|
|
20240415,171400,483354190,12450,12450,12450,12450,0
|
|
20240415,171300,483354190,12450,12450,12450,12450,0
|
|
20240415,171200,483354190,12450,12450,12450,12450,0
|
|
20240415,171100,483354190,12450,12450,12450,12450,0
|
|
20240415,171000,483354190,12450,12450,12450,12450,0
|
|
20240415,170900,483354190,12450,12450,12450,12450,0
|
|
20240415,170800,483354190,12450,12450,12450,12450,0
|
|
20240415,170700,483354190,12450,12450,12450,12450,0
|
|
20240415,170600,483354190,12450,12450,12450,12450,0
|
|
20240415,170500,483354190,12450,12450,12450,12450,0
|
|
20240415,170400,483354190,12450,12450,12450,12450,0
|
|
20240415,170300,483354190,12450,12450,12450,12450,434
|
|
20240415,170200,483354190,12450,12450,12450,12450,0
|
|
20240415,170100,483354190,12450,12450,12450,12450,0
|
|
20240415,170000,483354190,12450,12450,12450,12450,0
|
|
20240415,165900,483354190,12450,12450,12450,12450,0
|
|
20240415,165800,483354190,12450,12450,12450,12450,0
|
|
20240415,165700,483354190,12450,12450,12450,12450,0
|
|
20240415,165600,483354190,12450,12450,12450,12450,0
|
|
20240415,165500,483354190,12450,12450,12450,12450,0
|
|
20240415,165400,483354190,12450,12450,12450,12450,0
|
|
20240415,165300,483354190,12450,12450,12450,12450,0
|
|
20240415,165200,483354190,12450,12450,12450,12450,0
|
|
20240415,165100,483354190,12450,12450,12450,12450,0
|
|
20240415,165000,483354190,12450,12450,12450,12450,0
|
|
20240415,164900,483354190,12450,12450,12450,12450,0
|
|
20240415,164800,483354190,12450,12450,12450,12450,0
|
|
20240415,164700,483354190,12450,12450,12450,12450,0
|
|
20240415,164600,483354190,12450,12450,12450,12450,0
|
|
20240415,164500,483354190,12450,12450,12450,12450,0
|
|
20240415,164400,483354190,12450,12450,12450,12450,0
|
|
20240415,164300,483354190,12450,12450,12450,12450,0
|
|
20240415,164200,483354190,12450,12450,12450,12450,0
|
|
20240415,164100,483354190,12450,12450,12450,12450,0
|
|
20240415,164000,483354190,12450,12450,12450,12450,0
|
|
20240415,163900,483354190,12450,12450,12450,12450,0
|
|
20240415,163800,483354190,12450,12450,12450,12450,0
|
|
20240415,163700,483354190,12450,12450,12450,12450,0
|
|
20240415,163600,483354190,12450,12450,12450,12450,0
|
|
20240415,163500,483354190,12450,12450,12450,12450,0
|
|
20240415,163400,483354190,12450,12450,12450,12450,0
|
|
20240415,163300,483354190,12450,12450,12450,12450,434
|
|
20240415,163200,483354190,12450,12450,12450,12450,0
|
|
20240415,163100,483354190,12450,12450,12450,12450,0
|
|
20240415,163000,483354190,12450,12450,12450,12450,0
|
|
20240415,162900,483354190,12450,12450,12450,12450,0
|
|
20240415,162800,483354190,12450,12450,12450,12450,0
|
|
20240415,162700,483354190,12450,12450,12450,12450,0
|
|
20240415,162600,483354190,12450,12450,12450,12450,0
|
|
20240415,162500,483354190,12450,12450,12450,12450,0
|
|
20240415,162400,483354190,12450,12450,12450,12450,0
|
|
20240415,162300,483354190,12450,12450,12450,12450,0
|
|
20240415,162200,483354190,12450,12450,12450,12450,0
|
|
20240415,162100,483354190,12450,12450,12450,12450,0
|
|
20240415,162000,483354190,12450,12450,12450,12450,0
|
|
20240415,161900,483354190,12450,12450,12450,12450,0
|
|
20240415,161800,483354190,12450,12450,12450,12450,0
|
|
20240415,161700,483354190,12450,12450,12450,12450,0
|
|
20240415,161600,483354190,12450,12450,12450,12450,0
|
|
20240415,161500,483354190,12450,12450,12450,12450,0
|
|
20240415,161400,483354190,12450,12450,12450,12450,0
|
|
20240415,161300,483354190,12450,12450,12450,12450,0
|
|
20240415,161200,483354190,12450,12450,12450,12450,0
|
|
20240415,161100,483354190,12450,12450,12450,12450,0
|
|
20240415,161000,483354190,12450,12450,12450,12450,0
|
|
20240415,160900,483354190,12450,12450,12450,12450,0
|
|
20240415,160800,483354190,12450,12450,12450,12450,0
|
|
20240415,160700,483354190,12450,12450,12450,12450,0
|
|
20240415,160600,483354190,12450,12450,12450,12450,0
|
|
20240415,160500,483354190,12450,12450,12450,12450,0
|
|
20240415,160400,483354190,12450,12450,12450,12450,0
|
|
20240415,160300,483354190,12450,12450,12450,12450,434
|
|
20240415,160200,483354190,12450,12450,12450,12450,0
|
|
20240415,160100,483354190,12450,12450,12450,12450,0
|
|
20240415,160000,483354190,12450,12450,12450,12450,0
|
|
20240415,155900,483354190,12450,12450,12450,12450,0
|
|
20240415,155800,483354190,12450,12450,12450,12450,0
|
|
20240415,155700,483354190,12450,12450,12450,12450,0
|
|
20240415,155600,483354190,12450,12450,12450,12450,0
|
|
20240415,155500,483354190,12450,12450,12450,12450,0
|
|
20240415,155400,483354190,12450,12450,12450,12450,0
|
|
20240415,155300,483354190,12450,12450,12450,12450,0
|
|
20240415,155200,483354190,12450,12450,12450,12450,0
|
|
20240415,155100,483354190,12450,12450,12450,12450,0
|
|
20240415,155000,483354190,12450,12450,12450,12450,0
|
|
20240415,154900,483354190,12450,12450,12450,12450,0
|
|
20240415,154800,483354190,12450,12450,12450,12450,0
|
|
20240415,154700,483354190,12450,12450,12450,12450,0
|
|
20240415,154600,483354190,12450,12450,12450,12450,0
|
|
20240415,154500,483354190,12450,12450,12450,12450,0
|
|
20240415,154400,483354190,12450,12450,12450,12450,0
|
|
20240415,154300,483354190,12450,12450,12450,12450,0
|
|
20240415,154200,483354190,12450,12450,12450,12450,0
|
|
20240415,154100,483354190,12450,12450,12450,12450,0
|
|
20240415,154000,483354190,12450,12450,12450,12450,0
|
|
20240415,153900,483354190,12450,12450,12450,12450,0
|
|
20240415,153800,483354190,12450,12450,12450,12450,0
|
|
20240415,153700,483354190,12450,12450,12450,12450,0
|
|
20240415,153600,483354190,12450,12450,12450,12450,0
|
|
20240415,153500,483354190,12450,12450,12450,12450,0
|
|
20240415,153400,483354190,12450,12450,12450,12450,0
|
|
20240415,153300,483354190,12450,12450,12450,12450,434
|
|
20240415,153200,483354190,12450,12450,12450,12450,0
|
|
20240415,153100,483354190,12450,12450,12450,12450,0
|
|
20240415,153000,483354190,12450,12450,12450,12450,434
|
|
20240415,152900,477950890,12340,12340,12340,12340,0
|
|
20240415,152800,477950890,12340,12340,12340,12340,0
|
|
20240415,152700,477950890,12340,12340,12340,12340,0
|
|
20240415,152600,477950890,12340,12340,12340,12340,0
|
|
20240415,152500,477950890,12340,12340,12340,12340,0
|
|
20240415,152400,477950890,12340,12340,12340,12340,0
|
|
20240415,152300,477950890,12340,12340,12340,12340,0
|
|
20240415,152200,477950890,12340,12340,12340,12340,0
|
|
20240415,152100,477950890,12340,12340,12340,12340,0
|
|
20240415,152000,477950890,12340,12340,12340,12340,0
|
|
20240415,151900,477950890,12340,12340,12340,12340,1
|
|
20240415,151800,477938550,12460,12460,12460,12460,7
|
|
20240415,151700,477851330,12460,12460,12460,12460,0
|
|
20240415,151600,477851330,12460,12450,12460,12450,43
|
|
20240415,151500,477315920,12450,12440,12450,12440,41
|
|
20240415,151400,476805690,12450,12440,12450,12440,48
|
|
20240415,151300,476208320,12450,12440,12450,12440,41
|
|
20240415,151200,475698200,12450,12450,12450,12450,7
|
|
20240415,151100,475611050,12450,12440,12450,12440,41
|
|
20240415,151000,475100740,12440,12440,12440,12440,0
|
|
20240415,150900,475100740,12440,12430,12440,12390,82
|
|
20240415,150800,474081560,12330,12440,12440,12330,8
|
|
20240415,150700,473982150,12330,12440,12450,12310,106
|
|
20240415,150600,472663770,12450,12310,12450,12310,22
|
|
20240415,150500,472390310,12450,12450,12450,12310,41
|
|
20240415,150400,471880210,12460,12460,12460,12460,1
|
|
20240415,150300,471867750,12470,12470,12470,12470,0
|
|
20240415,150200,471867750,12470,12470,12470,12470,0
|
|
20240415,150100,471867750,12470,12450,12470,12290,41
|
|
20240415,150000,471357180,12290,12280,12470,12280,36
|
|
20240415,145900,470911470,12270,12450,12470,12270,35
|
|
20240415,145800,470476550,12440,12440,12440,12440,14
|
|
20240415,145700,470302390,12360,12360,12360,12360,0
|
|
20240415,145600,470302390,12360,12360,12360,12360,0
|
|
20240415,145500,470302390,12360,12360,12360,12360,0
|
|
20240415,145400,470302390,12360,12360,12360,12360,10
|
|
20240415,145300,470178790,12360,12360,12360,12360,10
|
|
20240415,145200,470055190,12360,12330,12360,12330,123
|
|
20240415,145100,468536010,12220,12290,12320,12220,345
|
|
20240415,145000,464292030,12220,12220,12220,12220,10
|
|
20240415,144900,464169830,12260,12270,12300,12260,44
|
|
20240415,144800,463629360,12260,12220,12260,12210,451
|
|
20240415,144700,458114330,12220,12230,12230,12220,2
|
|
20240415,144600,458089880,12220,12240,12240,12220,103
|
|
20240415,144500,456830380,12210,12200,12210,12200,53
|
|
20240415,144400,456183280,12200,12200,12200,12200,124
|
|
20240415,144300,454670480,12200,12200,12200,12200,12
|
|
20240415,144200,454524080,12200,12200,12200,12200,103
|
|
20240415,144100,453267480,12200,12200,12290,12200,128
|
|
20240415,144000,451704420,12200,12200,12290,12200,47
|
|
20240415,143900,451127440,12200,12200,12200,12200,67
|
|
20240415,143800,450310040,12200,12190,12310,12190,173
|
|
20240415,143700,448195440,12190,12190,12190,12180,25
|
|
20240415,143600,447890770,12180,12200,12310,12180,69
|
|
20240415,143500,447044770,12210,12300,12300,12210,20059
|
|
20240415,143400,200418960,12300,12320,12320,12300,1705
|
|
20240415,143300,179440170,12460,12440,12460,12440,41
|
|
20240415,143200,178929760,12330,12340,12340,12330,276
|
|
20240415,143100,175524150,12480,12480,12480,12480,0
|
|
20240415,143000,175524150,12480,12480,12480,12480,0
|
|
20240415,142900,175524150,12480,12480,12480,12480,0
|
|
20240415,142800,175524150,12480,12480,12480,12480,0
|
|
20240415,142700,175524150,12480,12480,12480,12480,41
|
|
20240415,142600,175012470,12480,12470,12480,12470,108
|
|
20240415,142500,173665330,12460,12440,12460,12440,118
|
|
20240415,142400,172195940,12440,12400,12440,12400,127
|
|
20240415,142300,170619900,12400,12380,12400,12380,35
|
|
20240415,142200,170186550,12280,12280,12280,12280,11
|
|
20240415,142100,170051470,12410,12410,12410,12410,0
|
|
20240415,142000,170051470,12410,12410,12410,12410,5
|
|
20240415,141900,169989420,12280,12290,12290,12280,10
|
|
20240415,141800,169866540,12420,12410,12420,12410,3
|
|
20240415,141700,169829300,12420,12420,12420,12420,0
|
|
20240415,141600,169829300,12420,12290,12420,12290,50
|
|
20240415,141500,169213240,12290,12300,12440,12290,38
|
|
20240415,141400,168745640,12300,12310,12310,12300,32
|
|
20240415,141300,168351930,12320,12320,12320,12320,0
|
|
20240415,141200,168351930,12320,12350,12350,12320,85
|
|
20240415,141100,167304520,12470,12470,12470,12470,0
|
|
20240415,141000,167304520,12470,12470,12470,12470,0
|
|
20240415,140900,167304520,12470,12470,12470,12470,0
|
|
20240415,140800,167304520,12470,12470,12470,12470,0
|
|
20240415,140700,167304520,12470,12470,12470,12470,0
|
|
20240415,140600,167304520,12470,12470,12470,12470,0
|
|
20240415,140500,167304520,12470,12470,12470,12470,30
|
|
20240415,140400,166930420,12480,12480,12480,12480,0
|
|
20240415,140300,166930420,12480,12480,12480,12480,0
|
|
20240415,140200,166930420,12480,12480,12480,12480,0
|
|
20240415,140100,166930420,12480,12480,12480,12480,0
|
|
20240415,140000,166930420,12480,12480,12480,12480,0
|
|
20240415,135900,166930420,12480,12480,12480,12480,0
|
|
20240415,135800,166930420,12480,12480,12480,12480,0
|
|
20240415,135700,166930420,12480,12460,12480,12460,150
|
|
20240415,135600,165060680,12460,12460,12460,12460,0
|
|
20240415,135500,165060680,12460,12460,12460,12460,0
|
|
20240415,135400,165060680,12460,12380,12460,12380,10
|
|
20240415,135300,164936390,12310,12310,12310,12310,0
|
|
20240415,135200,164936390,12310,12310,12310,12310,0
|
|
20240415,135100,164936390,12310,12310,12310,12310,0
|
|
20240415,135000,164936390,12310,12310,12310,12310,0
|
|
20240415,134900,164936390,12310,12310,12310,12310,0
|
|
20240415,134800,164936390,12310,12310,12310,12310,1
|
|
20240415,134700,164924080,12470,12370,12470,12370,10
|
|
20240415,134600,164799970,12370,12370,12370,12370,0
|
|
20240415,134500,164799970,12370,12370,12370,12370,0
|
|
20240415,134400,164799970,12370,12380,12380,12370,37
|
|
20240415,134300,164342130,12490,12490,12490,12490,0
|
|
20240415,134200,164342130,12490,12490,12490,12490,14
|
|
20240415,134100,164167270,12490,12400,12490,12400,23
|
|
20240415,134000,163880540,12430,12400,12430,12320,72
|
|
20240415,133900,162987900,12400,12400,12400,12400,74
|
|
20240415,133800,162070300,12400,12400,12400,12400,0
|
|
20240415,133700,162070300,12400,12400,12400,12400,0
|
|
20240415,133600,162070300,12400,12300,12400,12300,26
|
|
20240415,133500,161750160,12300,12300,12300,12300,41
|
|
20240415,133400,161245860,12260,12250,12260,12250,173
|
|
20240415,133300,159125240,12250,12230,12250,12230,20
|
|
20240415,133200,158880620,12200,12200,12200,12200,120
|
|
20240415,133100,157416620,12190,12190,12190,12190,85
|
|
20240415,133000,156380470,12100,12100,12100,12100,0
|
|
20240415,132900,156380470,12100,12100,12100,12100,0
|
|
20240415,132800,156380470,12100,12100,12100,12100,2
|
|
20240415,132700,156356270,12100,12100,12100,12100,25
|
|
20240415,132600,156053770,12100,12100,12100,12100,0
|
|
20240415,132500,156053770,12100,12100,12100,12100,0
|
|
20240415,132400,156053770,12100,12100,12100,12100,0
|
|
20240415,132300,156053770,12100,12100,12100,12100,0
|
|
20240415,132200,156053770,12100,12100,12100,12100,1
|
|
20240415,132100,156041670,12100,12100,12100,12100,0
|
|
20240415,132000,156041670,12100,12100,12100,12100,0
|
|
20240415,131900,156041670,12100,12100,12100,12100,0
|
|
20240415,131800,156041670,12100,12100,12100,12100,0
|
|
20240415,131700,156041670,12100,12190,12190,12100,87
|
|
20240415,131600,154981410,12190,12100,12190,12100,62
|
|
20240415,131500,154228120,12040,12040,12040,12040,0
|
|
20240415,131400,154228120,12040,12090,12090,12040,46
|
|
20240415,131300,153672180,12030,12030,12030,12030,0
|
|
20240415,131200,153672180,12030,12030,12030,12030,0
|
|
20240415,131100,153672180,12030,12030,12030,12030,0
|
|
20240415,131000,153672180,12030,12100,12100,12030,19
|
|
20240415,130900,153442420,12100,12100,12100,12100,0
|
|
20240415,130800,153442420,12100,12100,12100,12030,96
|
|
20240415,130700,152280960,12030,12070,12150,12030,174
|
|
20240415,130600,150176930,12020,12020,12020,12020,54
|
|
20240415,130500,149527850,12060,12040,12060,12010,188
|
|
20240415,130400,147264700,12040,12000,12040,12000,509
|
|
20240415,130300,141142210,11990,11990,11990,11990,0
|
|
20240415,130200,141142210,11990,11990,11990,11990,3
|
|
20240415,130100,141106240,11990,11990,11990,11990,0
|
|
20240415,130000,141106240,11990,11990,11990,11990,0
|
|
20240415,125900,141106240,11990,12000,12000,11990,53
|
|
20240415,125800,140470760,12000,12000,12000,12000,0
|
|
20240415,125700,140470760,12000,12000,12000,12000,10
|
|
20240415,125600,140350760,12030,12030,12030,12030,0
|
|
20240415,125500,140350760,12030,12030,12030,12030,0
|
|
20240415,125400,140350760,12030,12030,12030,12030,0
|
|
20240415,125300,140350760,12030,12030,12030,12030,0
|
|
20240415,125200,140350760,12030,12030,12030,12030,0
|
|
20240415,125100,140350760,12030,12030,12030,12030,0
|
|
20240415,125000,140350760,12030,12030,12030,12030,0
|
|
20240415,124900,140350760,12030,12020,12030,11990,130
|
|
20240415,124800,138787960,12020,12020,12020,12020,0
|
|
20240415,124700,138787960,12020,12020,12020,12020,0
|
|
20240415,124600,138787960,12020,12020,12020,12020,3
|
|
20240415,124500,138751900,12020,12010,12020,12010,42
|
|
20240415,124400,138247310,11980,11980,11980,11980,0
|
|
20240415,124300,138247310,11980,11980,11980,11980,0
|
|
20240415,124200,138247310,11980,11980,11980,11980,0
|
|
20240415,124100,138247310,11980,11980,11980,11980,0
|
|
20240415,124000,138247310,11980,11980,11980,11980,0
|
|
20240415,123900,138247310,11980,11980,11980,11980,0
|
|
20240415,123800,138247310,11980,11980,11980,11980,0
|
|
20240415,123700,138247310,11980,11980,11980,11980,0
|
|
20240415,123600,138247310,11980,11980,11980,11980,0
|
|
20240415,123500,138247310,11980,12010,12010,11980,5
|
|
20240415,123400,138187290,12010,12010,12010,12010,11
|
|
20240415,123300,138055180,12010,12010,12010,12010,0
|
|
20240415,123200,138055180,12010,12010,12010,12010,0
|
|
20240415,123100,138055180,12010,12010,12010,12010,2
|
|
20240415,123000,138031160,12010,12010,12010,12010,0
|
|
20240415,122900,138031160,12010,12010,12010,12010,2
|
|
20240415,122800,138007140,11960,11960,11960,11960,52
|
|
20240415,122700,137385220,11950,11950,11950,11950,0
|
|
20240415,122600,137385220,11950,11960,11960,11950,12
|
|
20240415,122500,137241710,11950,11970,11970,11950,178
|
|
20240415,122400,135112840,11960,11960,11960,11960,0
|
|
20240415,122300,135112840,11960,11960,11960,11960,0
|
|
20240415,122200,135112840,11960,11980,11980,11960,252
|
|
20240415,122100,132098060,12000,12000,12000,12000,0
|
|
20240415,122000,132098060,12000,12000,12000,12000,3
|
|
20240415,121900,132062060,12000,12000,12000,12000,0
|
|
20240415,121800,132062060,12000,12000,12000,12000,18
|
|
20240415,121700,131846060,12000,12000,12000,12000,3
|
|
20240415,121600,131810060,11990,11990,11990,11990,0
|
|
20240415,121500,131810060,11990,11990,11990,11990,0
|
|
20240415,121400,131810060,11990,11990,11990,11990,0
|
|
20240415,121300,131810060,11990,11990,11990,11990,0
|
|
20240415,121200,131810060,11990,11990,11990,11990,0
|
|
20240415,121100,131810060,11990,11990,11990,11990,0
|
|
20240415,121000,131810060,11990,11990,11990,11990,2
|
|
20240415,120900,131786080,11980,11980,11980,11980,0
|
|
20240415,120800,131786080,11980,11980,11980,11980,0
|
|
20240415,120700,131786080,11980,11980,11980,11980,0
|
|
20240415,120600,131786080,11980,11980,11980,11980,0
|
|
20240415,120500,131786080,11980,11980,11980,11980,1
|
|
20240415,120400,131774100,11970,11970,11970,11970,0
|
|
20240415,120300,131774100,11970,11980,11980,11970,4
|
|
20240415,120200,131726210,11970,11970,11970,11970,0
|
|
20240415,120100,131726210,11970,11970,11970,11970,0
|
|
20240415,120000,131726210,11970,11970,11970,11970,15
|
|
20240415,115900,131546660,11960,11960,11970,11960,3
|
|
20240415,115800,131510770,11970,11970,11970,11970,0
|
|
20240415,115700,131510770,11970,11970,11970,11970,1
|
|
20240415,115600,131498800,11960,11960,11960,11960,0
|
|
20240415,115500,131498800,11960,11970,11970,11960,3
|
|
20240415,115400,131462900,11960,11960,11960,11960,0
|
|
20240415,115300,131462900,11960,11960,11960,11960,1
|
|
20240415,115200,131450940,12010,12010,12010,12010,0
|
|
20240415,115100,131450940,12010,12010,12010,12010,0
|
|
20240415,115000,131450940,12010,12010,12010,12010,0
|
|
20240415,114900,131450940,12010,12010,12010,12010,0
|
|
20240415,114800,131450940,12010,12010,12010,12010,0
|
|
20240415,114700,131450940,12010,12010,12010,12010,8
|
|
20240415,114600,131354860,12010,12010,12010,12010,0
|
|
20240415,114500,131354860,12010,12010,12010,12010,0
|
|
20240415,114400,131354860,12010,11990,12010,11990,9
|
|
20240415,114300,131246800,12000,12000,12000,12000,0
|
|
20240415,114200,131246800,12000,12000,12000,12000,0
|
|
20240415,114100,131246800,12000,12000,12000,12000,0
|
|
20240415,114000,131246800,12000,12000,12000,12000,0
|
|
20240415,113900,131246800,12000,12000,12000,12000,0
|
|
20240415,113800,131246800,12000,12000,12000,12000,0
|
|
20240415,113700,131246800,12000,12000,12000,12000,0
|
|
20240415,113600,131246800,12000,12000,12000,12000,0
|
|
20240415,113500,131246800,12000,11970,12000,11970,3
|
|
20240415,113400,131210860,11960,11960,11960,11960,0
|
|
20240415,113300,131210860,11960,11960,11960,11960,0
|
|
20240415,113200,131210860,11960,11970,11970,11960,186
|
|
20240415,113100,128986280,11970,11970,11970,11970,0
|
|
20240415,113000,128986280,11970,12000,12000,11970,321
|
|
20240415,112900,125141120,12000,12000,12000,12000,0
|
|
20240415,112800,125141120,12000,12000,12000,12000,0
|
|
20240415,112700,125141120,12000,12000,12000,12000,0
|
|
20240415,112600,125141120,12000,12000,12000,12000,0
|
|
20240415,112500,125141120,12000,12000,12000,12000,0
|
|
20240415,112400,125141120,12000,12000,12000,12000,0
|
|
20240415,112300,125141120,12000,12000,12000,12000,0
|
|
20240415,112200,125141120,12000,12000,12000,12000,0
|
|
20240415,112100,125141120,12000,12000,12000,12000,11
|
|
20240415,112000,125009120,12000,12000,12000,12000,0
|
|
20240415,111900,125009120,12000,12000,12000,12000,0
|
|
20240415,111800,125009120,12000,12000,12000,12000,0
|
|
20240415,111700,125009120,12000,12010,12010,12000,20
|
|
20240415,111600,124769110,12010,12010,12010,12010,1
|
|
20240415,111500,124757100,12030,12030,12030,12030,0
|
|
20240415,111400,124757100,12030,12030,12030,12030,0
|
|
20240415,111300,124757100,12030,12030,12030,12030,0
|
|
20240415,111200,124757100,12030,12030,12030,12030,0
|
|
20240415,111100,124757100,12030,12030,12030,12030,16
|
|
20240415,111000,124564620,12000,12000,12000,12000,0
|
|
20240415,110900,124564620,12000,12000,12000,12000,0
|
|
20240415,110800,124564620,12000,12000,12000,12000,0
|
|
20240415,110700,124564620,12000,12000,12000,12000,0
|
|
20240415,110600,124564620,12000,12000,12000,12000,34
|
|
20240415,110500,124156620,11980,11980,11980,11980,0
|
|
20240415,110400,124156620,11980,11980,11980,11980,0
|
|
20240415,110300,124156620,11980,11980,11980,11980,0
|
|
20240415,110200,124156620,11980,11980,11980,11980,0
|
|
20240415,110100,124156620,11980,11980,11980,11980,0
|
|
20240415,110000,124156620,11980,11980,11980,11980,0
|
|
20240415,105900,124156620,11980,11980,11980,11980,0
|
|
20240415,105800,124156620,11980,11980,11980,11980,39
|
|
20240415,105700,123689400,11980,11980,11980,11980,322
|
|
20240415,105600,119831840,11980,11980,11980,11980,0
|
|
20240415,105500,119831840,11980,11980,11980,11980,0
|
|
20240415,105400,119831840,11980,11980,11980,11980,0
|
|
20240415,105300,119831840,11980,11980,11980,11980,0
|
|
20240415,105200,119831840,11980,11980,11980,11980,13
|
|
20240415,105100,119676100,12000,12000,12000,12000,120
|
|
20240415,105000,118236100,11990,11990,11990,11990,10
|
|
20240415,104900,118116200,11990,11990,11990,11990,0
|
|
20240415,104800,118116200,11990,11990,11990,11990,0
|
|
20240415,104700,118116200,11990,12000,12000,11990,187
|
|
20240415,104600,115873460,12000,12000,12000,12000,21
|
|
20240415,104500,115621460,12000,12000,12000,12000,0
|
|
20240415,104400,115621460,12000,12000,12000,12000,35
|
|
20240415,104300,115201460,12000,12000,12000,12000,0
|
|
20240415,104200,115201460,12000,12000,12000,12000,0
|
|
20240415,104100,115201460,12000,12000,12000,12000,0
|
|
20240415,104000,115201460,12000,12000,12000,12000,0
|
|
20240415,103900,115201460,12000,12000,12000,12000,0
|
|
20240415,103800,115201460,12000,12000,12000,12000,0
|
|
20240415,103700,115201460,12000,12000,12000,12000,5
|
|
20240415,103600,115141460,12000,12000,12000,12000,3
|
|
20240415,103500,115105460,12040,12040,12040,12040,0
|
|
20240415,103400,115105460,12040,12010,12040,12010,3
|
|
20240415,103300,115069400,12000,12000,12000,12000,0
|
|
20240415,103200,115069400,12000,12000,12000,12000,1
|
|
20240415,103100,115057400,11990,11990,11990,11990,11
|
|
20240415,103000,114925510,12010,12010,12010,12010,0
|
|
20240415,102900,114925510,12010,12010,12010,12010,0
|
|
20240415,102800,114925510,12010,12010,12010,12010,2
|
|
20240415,102700,114901490,12010,12010,12010,12010,0
|
|
20240415,102600,114901490,12010,12010,12010,12010,0
|
|
20240415,102500,114901490,12010,12010,12010,12010,0
|
|
20240415,102400,114901490,12010,12010,12010,12010,0
|
|
20240415,102300,114901490,12010,12010,12010,12010,0
|
|
20240415,102200,114901490,12010,12010,12010,12010,0
|
|
20240415,102100,114901490,12010,12010,12010,12010,0
|
|
20240415,102000,114901490,12010,12010,12010,12010,0
|
|
20240415,101900,114901490,12010,12010,12010,12010,1
|
|
20240415,101800,114889480,11990,11990,11990,11990,0
|
|
20240415,101700,114889480,11990,11990,11990,11990,0
|
|
20240415,101600,114889480,11990,11990,11990,11990,92
|
|
20240415,101500,113786400,11990,11990,11990,11990,20
|
|
20240415,101400,113546600,11990,11990,11990,11990,0
|
|
20240415,101300,113546600,11990,11990,11990,11990,0
|
|
20240415,101200,113546600,11990,11990,11990,11990,14
|
|
20240415,101100,113378740,11990,12000,12000,11990,28
|
|
20240415,101000,113042990,12000,12000,12000,12000,738
|
|
20240415,100900,104186990,12010,12010,12010,12010,30
|
|
20240415,100800,103826690,12010,12010,12010,12010,67
|
|
20240415,100700,103022020,12040,12040,12040,12040,2
|
|
20240415,100600,102997940,12010,12010,12010,12010,0
|
|
20240415,100500,102997940,12010,12040,12050,12010,73
|
|
20240415,100400,102119310,12000,12010,12010,12000,500
|
|
20240415,100300,96114340,12010,12040,12040,12010,41
|
|
20240415,100200,95621240,12010,12010,12010,12010,8
|
|
20240415,100100,95525160,12040,12010,12040,12010,3
|
|
20240415,100000,95489070,12050,12050,12050,12050,8
|
|
20240415,095900,95392670,12010,12050,12050,12010,7
|
|
20240415,095800,95308360,12050,12010,12050,12010,36
|
|
20240415,095700,94875760,12040,12040,12040,12040,25
|
|
20240415,095600,94574760,12040,12050,12050,12010,16
|
|
20240415,095500,94382180,12050,12010,12050,12010,22
|
|
20240415,095400,94117720,12050,12040,12050,12040,8
|
|
20240415,095300,94021330,12050,12040,12050,12040,11
|
|
20240415,095200,93888830,12040,12040,12040,12040,7
|
|
20240415,095100,93804550,12040,12040,12040,12040,6
|
|
20240415,095000,93732310,12040,12040,12040,12040,13
|
|
20240415,094900,93575790,12040,12040,12040,12040,6
|
|
20240415,094800,93503550,12040,12040,12040,12040,6
|
|
20240415,094700,93431310,12040,12040,12040,12040,12
|
|
20240415,094600,93286830,12040,12010,12040,11950,744
|
|
20240415,094500,84384560,12040,12040,12040,12040,6
|
|
20240415,094400,84312320,12040,12050,12050,12040,13
|
|
20240415,094300,84155740,12050,12050,12050,12050,6
|
|
20240415,094200,84083440,12050,12030,12050,12010,14
|
|
20240415,094100,83915000,12030,12050,12050,12030,17
|
|
20240415,094000,83710230,12040,12040,12040,12040,5
|
|
20240415,093900,83650030,12030,12050,12050,12030,295
|
|
20240415,093800,80101060,12030,12030,12050,12030,358
|
|
20240415,093700,75794200,12050,12030,12050,12030,701
|
|
20240415,093600,67359690,12020,12010,12020,12010,582
|
|
20240415,093500,60364300,12010,12010,12020,12010,72
|
|
20240415,093400,59499520,12030,12030,12030,12030,14
|
|
20240415,093300,59331100,12030,12030,12030,12030,6
|
|
20240415,093200,59258920,12030,12030,12030,12030,8
|
|
20240415,093100,59162680,12030,12020,12030,12020,13
|
|
20240415,093000,59006360,12010,12010,12010,12010,8
|
|
20240415,092900,58910280,12010,12010,12010,12010,110
|
|
20240415,092800,57589180,12010,12000,12010,12000,247
|
|
20240415,092700,54625120,11980,11980,11980,11980,120
|
|
20240415,092600,53187520,11980,11980,11980,11980,9
|
|
20240415,092500,53079700,11980,12000,12000,11980,81
|
|
20240415,092400,52109180,12000,12000,12000,12000,11
|
|
20240415,092300,51977180,12000,12000,12000,12000,6
|
|
20240415,092200,51905180,12000,12000,12000,11980,30
|
|
20240415,092100,51545540,11990,12010,12010,11990,18
|
|
20240415,092000,51329580,12010,12010,12010,12010,6
|
|
20240415,091900,51257520,12000,12020,12020,12000,133
|
|
20240415,091800,49660450,12020,11990,12030,11990,33
|
|
20240415,091700,49264180,11990,11990,11990,11990,63
|
|
20240415,091600,48508810,12030,12000,12030,11990,161
|
|
20240415,091500,46577870,12030,12040,12040,12030,12
|
|
20240415,091400,46433450,12040,12040,12040,12040,6
|
|
20240415,091300,46361210,12030,12030,12040,12030,8
|
|
20240415,091200,46264910,12040,12040,12040,12040,13
|
|
20240415,091100,46108390,12030,12040,12040,12030,14
|
|
20240415,091000,45939890,12040,12000,12040,11990,59
|
|
20240415,090900,45230250,12030,12000,12030,12000,316
|
|
20240415,090800,41434980,11990,11950,11990,11950,6
|
|
20240415,090700,41363120,11990,12000,12000,11990,32
|
|
20240415,090600,40979130,12030,12030,12030,11950,458
|
|
20240415,090500,35504240,11970,12030,12030,11970,138
|
|
20240415,090400,33849020,11950,11960,12050,11950,192
|
|
20240415,090300,31552330,12070,11960,12070,11950,223
|
|
20240415,090200,28881800,11960,12070,12070,11960,231
|
|
20240415,090100,26118380,11960,12000,12080,11960,858
|
|
20240415,090000,15825390,12000,12170,12170,12000,1310
|