579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183600,202064750,9770,9770,9770,9770,646
|
|
20240415,183500,202064750,9770,9770,9770,9770,0
|
|
20240415,183400,202064750,9770,9770,9770,9770,0
|
|
20240415,183300,202064750,9770,9770,9770,9770,0
|
|
20240415,183200,202064750,9770,9770,9770,9770,0
|
|
20240415,183100,202064750,9770,9770,9770,9770,0
|
|
20240415,183000,202064750,9770,9770,9770,9770,0
|
|
20240415,182900,202064750,9770,9770,9770,9770,0
|
|
20240415,182800,202064750,9770,9770,9770,9770,0
|
|
20240415,182700,202064750,9770,9770,9770,9770,0
|
|
20240415,182600,202064750,9770,9770,9770,9770,0
|
|
20240415,182500,202064750,9770,9770,9770,9770,0
|
|
20240415,182400,202064750,9770,9770,9770,9770,0
|
|
20240415,182300,202064750,9770,9770,9770,9770,0
|
|
20240415,182200,202064750,9770,9770,9770,9770,0
|
|
20240415,182100,202064750,9770,9770,9770,9770,0
|
|
20240415,182000,202064750,9770,9770,9770,9770,0
|
|
20240415,181900,202064750,9770,9770,9770,9770,0
|
|
20240415,181800,202064750,9770,9770,9770,9770,0
|
|
20240415,181700,202064750,9770,9770,9770,9770,0
|
|
20240415,181600,202064750,9770,9770,9770,9770,0
|
|
20240415,181500,202064750,9770,9770,9770,9770,0
|
|
20240415,181400,202064750,9770,9770,9770,9770,0
|
|
20240415,181300,202064750,9770,9770,9770,9770,0
|
|
20240415,181200,202064750,9770,9770,9770,9770,0
|
|
20240415,181100,202064750,9770,9770,9770,9770,0
|
|
20240415,181000,202064750,9770,9770,9770,9770,0
|
|
20240415,180900,202064750,9770,9770,9770,9770,0
|
|
20240415,180800,202064750,9770,9770,9770,9770,0
|
|
20240415,180700,202064750,9770,9770,9770,9770,0
|
|
20240415,180600,202064750,9770,9770,9770,9770,646
|
|
20240415,180500,202064750,9770,9770,9770,9770,0
|
|
20240415,180400,202064750,9770,9770,9770,9770,0
|
|
20240415,180300,202064750,9770,9770,9770,9770,0
|
|
20240415,180200,202064750,9770,9770,9770,9770,0
|
|
20240415,180100,202064750,9770,9770,9770,9770,0
|
|
20240415,180000,202064750,9770,9770,9770,9770,0
|
|
20240415,175900,202064750,9770,9770,9770,9770,0
|
|
20240415,175800,202064750,9770,9770,9770,9770,0
|
|
20240415,175700,202064750,9770,9770,9770,9770,0
|
|
20240415,175600,202064750,9770,9770,9770,9770,0
|
|
20240415,175500,202064750,9770,9770,9770,9770,0
|
|
20240415,175400,202064750,9770,9770,9770,9770,0
|
|
20240415,175300,202064750,9770,9770,9770,9770,0
|
|
20240415,175200,202064750,9770,9770,9770,9770,0
|
|
20240415,175100,202064750,9770,9770,9770,9770,0
|
|
20240415,175000,202064750,9770,9770,9770,9770,0
|
|
20240415,174900,202064750,9770,9770,9770,9770,0
|
|
20240415,174800,202064750,9770,9770,9770,9770,0
|
|
20240415,174700,202064750,9770,9770,9770,9770,0
|
|
20240415,174600,202064750,9770,9770,9770,9770,0
|
|
20240415,174500,202064750,9770,9770,9770,9770,0
|
|
20240415,174400,202064750,9770,9770,9770,9770,0
|
|
20240415,174300,202064750,9770,9770,9770,9770,0
|
|
20240415,174200,202064750,9770,9770,9770,9770,0
|
|
20240415,174100,202064750,9770,9770,9770,9770,0
|
|
20240415,174000,202064750,9770,9770,9770,9770,0
|
|
20240415,173900,202064750,9770,9770,9770,9770,0
|
|
20240415,173800,202064750,9770,9770,9770,9770,0
|
|
20240415,173700,202064750,9770,9770,9770,9770,0
|
|
20240415,173600,202064750,9770,9770,9770,9770,646
|
|
20240415,173500,202064750,9770,9770,9770,9770,0
|
|
20240415,173400,202064750,9770,9770,9770,9770,0
|
|
20240415,173300,202064750,9770,9770,9770,9770,0
|
|
20240415,173200,202064750,9770,9770,9770,9770,0
|
|
20240415,173100,202064750,9770,9770,9770,9770,0
|
|
20240415,173000,202064750,9770,9770,9770,9770,0
|
|
20240415,172900,202064750,9770,9770,9770,9770,0
|
|
20240415,172800,202064750,9770,9770,9770,9770,0
|
|
20240415,172700,202064750,9770,9770,9770,9770,0
|
|
20240415,172600,202064750,9770,9770,9770,9770,0
|
|
20240415,172500,202064750,9770,9770,9770,9770,0
|
|
20240415,172400,202064750,9770,9770,9770,9770,0
|
|
20240415,172300,202064750,9770,9770,9770,9770,0
|
|
20240415,172200,202064750,9770,9770,9770,9770,0
|
|
20240415,172100,202064750,9770,9770,9770,9770,0
|
|
20240415,172000,202064750,9770,9770,9770,9770,0
|
|
20240415,171900,202064750,9770,9770,9770,9770,0
|
|
20240415,171800,202064750,9770,9770,9770,9770,0
|
|
20240415,171700,202064750,9770,9770,9770,9770,0
|
|
20240415,171600,202064750,9770,9770,9770,9770,0
|
|
20240415,171500,202064750,9770,9770,9770,9770,0
|
|
20240415,171400,202064750,9770,9770,9770,9770,0
|
|
20240415,171300,202064750,9770,9770,9770,9770,0
|
|
20240415,171200,202064750,9770,9770,9770,9770,0
|
|
20240415,171100,202064750,9770,9770,9770,9770,0
|
|
20240415,171000,202064750,9770,9770,9770,9770,0
|
|
20240415,170900,202064750,9770,9770,9770,9770,0
|
|
20240415,170800,202064750,9770,9770,9770,9770,0
|
|
20240415,170700,202064750,9770,9770,9770,9770,0
|
|
20240415,170600,202064750,9770,9770,9770,9770,646
|
|
20240415,170500,202064750,9770,9770,9770,9770,0
|
|
20240415,170400,202064750,9770,9770,9770,9770,0
|
|
20240415,170300,202064750,9770,9770,9770,9770,0
|
|
20240415,170200,202064750,9770,9770,9770,9770,0
|
|
20240415,170100,202064750,9770,9770,9770,9770,0
|
|
20240415,170000,202064750,9770,9770,9770,9770,0
|
|
20240415,165900,202064750,9770,9770,9770,9770,0
|
|
20240415,165800,202064750,9770,9770,9770,9770,0
|
|
20240415,165700,202064750,9770,9770,9770,9770,0
|
|
20240415,165600,202064750,9770,9770,9770,9770,0
|
|
20240415,165500,202064750,9770,9770,9770,9770,0
|
|
20240415,165400,202064750,9770,9770,9770,9770,0
|
|
20240415,165300,202064750,9770,9770,9770,9770,0
|
|
20240415,165200,202064750,9770,9770,9770,9770,0
|
|
20240415,165100,202064750,9770,9770,9770,9770,0
|
|
20240415,165000,202064750,9770,9770,9770,9770,0
|
|
20240415,164900,202064750,9770,9770,9770,9770,0
|
|
20240415,164800,202064750,9770,9770,9770,9770,0
|
|
20240415,164700,202064750,9770,9770,9770,9770,0
|
|
20240415,164600,202064750,9770,9770,9770,9770,0
|
|
20240415,164500,202064750,9770,9770,9770,9770,0
|
|
20240415,164400,202064750,9770,9770,9770,9770,0
|
|
20240415,164300,202064750,9770,9770,9770,9770,0
|
|
20240415,164200,202064750,9770,9770,9770,9770,0
|
|
20240415,164100,202064750,9770,9770,9770,9770,0
|
|
20240415,164000,202064750,9770,9770,9770,9770,0
|
|
20240415,163900,202064750,9770,9770,9770,9770,0
|
|
20240415,163800,202064750,9770,9770,9770,9770,0
|
|
20240415,163700,202064750,9770,9770,9770,9770,0
|
|
20240415,163600,202064750,9770,9770,9770,9770,646
|
|
20240415,163500,202064750,9770,9770,9770,9770,0
|
|
20240415,163400,202064750,9770,9770,9770,9770,0
|
|
20240415,163300,202064750,9770,9770,9770,9770,0
|
|
20240415,163200,202064750,9770,9770,9770,9770,0
|
|
20240415,163100,202064750,9770,9770,9770,9770,0
|
|
20240415,163000,202064750,9770,9770,9770,9770,0
|
|
20240415,162900,202064750,9770,9770,9770,9770,0
|
|
20240415,162800,202064750,9770,9770,9770,9770,0
|
|
20240415,162700,202064750,9770,9770,9770,9770,0
|
|
20240415,162600,202064750,9770,9770,9770,9770,0
|
|
20240415,162500,202064750,9770,9770,9770,9770,0
|
|
20240415,162400,202064750,9770,9770,9770,9770,0
|
|
20240415,162300,202064750,9770,9770,9770,9770,0
|
|
20240415,162200,202064750,9770,9770,9770,9770,0
|
|
20240415,162100,202064750,9770,9770,9770,9770,0
|
|
20240415,162000,202064750,9770,9770,9770,9770,0
|
|
20240415,161900,202064750,9770,9770,9770,9770,0
|
|
20240415,161800,202064750,9770,9770,9770,9770,0
|
|
20240415,161700,202064750,9770,9770,9770,9770,0
|
|
20240415,161600,202064750,9770,9770,9770,9770,0
|
|
20240415,161500,202064750,9770,9770,9770,9770,0
|
|
20240415,161400,202064750,9770,9770,9770,9770,0
|
|
20240415,161300,202064750,9770,9770,9770,9770,0
|
|
20240415,161200,202064750,9770,9770,9770,9770,0
|
|
20240415,161100,202064750,9770,9770,9770,9770,0
|
|
20240415,161000,202064750,9770,9770,9770,9770,0
|
|
20240415,160900,202064750,9770,9770,9770,9770,0
|
|
20240415,160800,202064750,9770,9770,9770,9770,0
|
|
20240415,160700,202064750,9770,9770,9770,9770,0
|
|
20240415,160600,202064750,9770,9770,9770,9770,646
|
|
20240415,160500,202064750,9770,9770,9770,9770,0
|
|
20240415,160400,202064750,9770,9770,9770,9770,0
|
|
20240415,160300,202064750,9770,9770,9770,9770,0
|
|
20240415,160200,202064750,9770,9770,9770,9770,0
|
|
20240415,160100,202064750,9770,9770,9770,9770,0
|
|
20240415,160000,202064750,9770,9770,9770,9770,0
|
|
20240415,155900,202064750,9770,9770,9770,9770,0
|
|
20240415,155800,202064750,9770,9770,9770,9770,0
|
|
20240415,155700,202064750,9770,9770,9770,9770,0
|
|
20240415,155600,202064750,9770,9770,9770,9770,0
|
|
20240415,155500,202064750,9770,9770,9770,9770,0
|
|
20240415,155400,202064750,9770,9770,9770,9770,0
|
|
20240415,155300,202064750,9770,9770,9770,9770,0
|
|
20240415,155200,202064750,9770,9770,9770,9770,0
|
|
20240415,155100,202064750,9770,9770,9770,9770,0
|
|
20240415,155000,202064750,9770,9770,9770,9770,0
|
|
20240415,154900,202064750,9770,9770,9770,9770,0
|
|
20240415,154800,202064750,9770,9770,9770,9770,0
|
|
20240415,154700,202064750,9770,9770,9770,9770,0
|
|
20240415,154600,202064750,9770,9770,9770,9770,0
|
|
20240415,154500,202064750,9770,9770,9770,9770,0
|
|
20240415,154400,202064750,9770,9770,9770,9770,0
|
|
20240415,154300,202064750,9770,9770,9770,9770,0
|
|
20240415,154200,202064750,9770,9770,9770,9770,0
|
|
20240415,154100,202064750,9770,9770,9770,9770,0
|
|
20240415,154000,202064750,9770,9770,9770,9770,0
|
|
20240415,153900,202064750,9770,9770,9770,9770,0
|
|
20240415,153800,202064750,9770,9770,9770,9770,0
|
|
20240415,153700,202064750,9770,9770,9770,9770,0
|
|
20240415,153600,202064750,9770,9770,9770,9770,646
|
|
20240415,153500,202064750,9770,9770,9770,9770,0
|
|
20240415,153400,202064750,9770,9770,9770,9770,0
|
|
20240415,153300,202064750,9770,9770,9770,9770,0
|
|
20240415,153200,202064750,9770,9770,9770,9770,0
|
|
20240415,153100,202064750,9770,9770,9770,9770,0
|
|
20240415,153000,202064750,9770,9770,9770,9770,646
|
|
20240415,152900,195753330,9710,9710,9710,9710,0
|
|
20240415,152800,195753330,9710,9710,9710,9710,0
|
|
20240415,152700,195753330,9710,9710,9710,9710,0
|
|
20240415,152600,195753330,9710,9710,9710,9710,0
|
|
20240415,152500,195753330,9710,9710,9710,9710,0
|
|
20240415,152400,195753330,9710,9710,9710,9710,0
|
|
20240415,152300,195753330,9710,9710,9710,9710,0
|
|
20240415,152200,195753330,9710,9710,9710,9710,0
|
|
20240415,152100,195753330,9710,9710,9710,9710,0
|
|
20240415,152000,195753330,9710,9710,9710,9710,0
|
|
20240415,151900,195753330,9710,9740,9740,9710,19
|
|
20240415,151800,195568810,9730,9730,9730,9730,0
|
|
20240415,151700,195568810,9730,9730,9730,9730,2
|
|
20240415,151600,195549350,9760,9760,9760,9760,0
|
|
20240415,151500,195549350,9760,9760,9760,9760,0
|
|
20240415,151400,195549350,9760,9760,9760,9760,0
|
|
20240415,151300,195549350,9760,9760,9760,9760,0
|
|
20240415,151200,195549350,9760,9760,9760,9760,0
|
|
20240415,151100,195549350,9760,9730,9760,9730,6
|
|
20240415,151000,195490910,9730,9730,9730,9730,0
|
|
20240415,150900,195490910,9730,9730,9730,9730,23
|
|
20240415,150800,195267120,9730,9730,9730,9730,0
|
|
20240415,150700,195267120,9730,9730,9730,9730,0
|
|
20240415,150600,195267120,9730,9730,9730,9730,0
|
|
20240415,150500,195267120,9730,9730,9730,9730,0
|
|
20240415,150400,195267120,9730,9730,9730,9730,0
|
|
20240415,150300,195267120,9730,9730,9730,9730,0
|
|
20240415,150200,195267120,9730,9730,9730,9730,10
|
|
20240415,150100,195169820,9760,9760,9760,9760,0
|
|
20240415,150000,195169820,9760,9760,9760,9760,0
|
|
20240415,145900,195169820,9760,9760,9760,9760,0
|
|
20240415,145800,195169820,9760,9760,9760,9760,0
|
|
20240415,145700,195169820,9760,9720,9760,9720,101
|
|
20240415,145600,194188060,9710,9710,9710,9710,0
|
|
20240415,145500,194188060,9710,9710,9710,9710,0
|
|
20240415,145400,194188060,9710,9710,9710,9710,1
|
|
20240415,145300,194178350,9720,9720,9720,9720,0
|
|
20240415,145200,194178350,9720,9720,9720,9720,0
|
|
20240415,145100,194178350,9720,9720,9720,9720,0
|
|
20240415,145000,194178350,9720,9720,9720,9720,0
|
|
20240415,144900,194178350,9720,9720,9720,9720,0
|
|
20240415,144800,194178350,9720,9720,9720,9720,0
|
|
20240415,144700,194178350,9720,9720,9720,9720,0
|
|
20240415,144600,194178350,9720,9720,9720,9720,0
|
|
20240415,144500,194178350,9720,9720,9720,9720,0
|
|
20240415,144400,194178350,9720,9720,9720,9720,0
|
|
20240415,144300,194178350,9720,9720,9720,9720,0
|
|
20240415,144200,194178350,9720,9720,9720,9720,0
|
|
20240415,144100,194178350,9720,9720,9720,9720,0
|
|
20240415,144000,194178350,9720,9720,9720,9720,0
|
|
20240415,143900,194178350,9720,9720,9720,9720,0
|
|
20240415,143800,194178350,9720,9720,9720,9720,0
|
|
20240415,143700,194178350,9720,9720,9720,9720,0
|
|
20240415,143600,194178350,9720,9720,9720,9720,0
|
|
20240415,143500,194178350,9720,9720,9720,9720,0
|
|
20240415,143400,194178350,9720,9720,9720,9720,0
|
|
20240415,143300,194178350,9720,9720,9720,9720,29
|
|
20240415,143200,193896470,9710,9710,9710,9710,0
|
|
20240415,143100,193896470,9710,9710,9710,9710,0
|
|
20240415,143000,193896470,9710,9710,9710,9710,0
|
|
20240415,142900,193896470,9710,9710,9710,9710,0
|
|
20240415,142800,193896470,9710,9710,9710,9710,0
|
|
20240415,142700,193896470,9710,9710,9710,9710,0
|
|
20240415,142600,193896470,9710,9710,9710,9710,0
|
|
20240415,142500,193896470,9710,9710,9710,9710,360
|
|
20240415,142400,190400870,9700,9700,9700,9700,0
|
|
20240415,142300,190400870,9700,9700,9700,9700,5
|
|
20240415,142200,190352370,9700,9700,9700,9700,0
|
|
20240415,142100,190352370,9700,9700,9700,9700,0
|
|
20240415,142000,190352370,9700,9700,9700,9700,0
|
|
20240415,141900,190352370,9700,9700,9700,9700,0
|
|
20240415,141800,190352370,9700,9700,9700,9700,0
|
|
20240415,141700,190352370,9700,9700,9700,9700,0
|
|
20240415,141600,190352370,9700,9700,9700,9700,18
|
|
20240415,141500,190177770,9700,9700,9700,9700,0
|
|
20240415,141400,190177770,9700,9700,9700,9700,0
|
|
20240415,141300,190177770,9700,9700,9700,9700,0
|
|
20240415,141200,190177770,9700,9700,9700,9700,38
|
|
20240415,141100,189809170,9700,9700,9700,9700,0
|
|
20240415,141000,189809170,9700,9700,9700,9700,0
|
|
20240415,140900,189809170,9700,9700,9700,9700,0
|
|
20240415,140800,189809170,9700,9700,9700,9700,0
|
|
20240415,140700,189809170,9700,9700,9700,9700,0
|
|
20240415,140600,189809170,9700,9700,9700,9700,0
|
|
20240415,140500,189809170,9700,9700,9700,9700,0
|
|
20240415,140400,189809170,9700,9700,9700,9700,0
|
|
20240415,140300,189809170,9700,9700,9700,9700,700
|
|
20240415,140200,183019170,9690,9690,9690,9690,0
|
|
20240415,140100,183019170,9690,9700,9700,9690,241
|
|
20240415,140000,180682290,9700,9700,9700,9700,0
|
|
20240415,135900,180682290,9700,9700,9700,9700,0
|
|
20240415,135800,180682290,9700,9700,9700,9700,0
|
|
20240415,135700,180682290,9700,9700,9700,9700,0
|
|
20240415,135600,180682290,9700,9700,9700,9700,0
|
|
20240415,135500,180682290,9700,9700,9700,9700,0
|
|
20240415,135400,180682290,9700,9700,9700,9700,0
|
|
20240415,135300,180682290,9700,9700,9700,9700,0
|
|
20240415,135200,180682290,9700,9700,9700,9700,0
|
|
20240415,135100,180682290,9700,9700,9700,9700,0
|
|
20240415,135000,180682290,9700,9700,9700,9700,0
|
|
20240415,134900,180682290,9700,9700,9700,9700,0
|
|
20240415,134800,180682290,9700,9700,9700,9700,0
|
|
20240415,134700,180682290,9700,9700,9700,9700,0
|
|
20240415,134600,180682290,9700,9700,9700,9700,0
|
|
20240415,134500,180682290,9700,9700,9700,9700,0
|
|
20240415,134400,180682290,9700,9700,9700,9700,0
|
|
20240415,134300,180682290,9700,9700,9700,9700,0
|
|
20240415,134200,180682290,9700,9700,9700,9700,0
|
|
20240415,134100,180682290,9700,9700,9700,9700,0
|
|
20240415,134000,180682290,9700,9700,9700,9700,0
|
|
20240415,133900,180682290,9700,9700,9700,9700,0
|
|
20240415,133800,180682290,9700,9700,9700,9700,0
|
|
20240415,133700,180682290,9700,9700,9700,9700,0
|
|
20240415,133600,180682290,9700,9700,9700,9700,0
|
|
20240415,133500,180682290,9700,9700,9700,9700,0
|
|
20240415,133400,180682290,9700,9700,9700,9700,0
|
|
20240415,133300,180682290,9700,9700,9700,9700,0
|
|
20240415,133200,180682290,9700,9700,9700,9700,0
|
|
20240415,133100,180682290,9700,9700,9700,9700,0
|
|
20240415,133000,180682290,9700,9700,9700,9700,0
|
|
20240415,132900,180682290,9700,9700,9700,9700,0
|
|
20240415,132800,180682290,9700,9700,9700,9700,0
|
|
20240415,132700,180682290,9700,9700,9700,9700,0
|
|
20240415,132600,180682290,9700,9700,9700,9700,0
|
|
20240415,132500,180682290,9700,9700,9700,9700,0
|
|
20240415,132400,180682290,9700,9700,9700,9700,0
|
|
20240415,132300,180682290,9700,9700,9700,9700,0
|
|
20240415,132200,180682290,9700,9700,9700,9700,0
|
|
20240415,132100,180682290,9700,9700,9700,9700,0
|
|
20240415,132000,180682290,9700,9700,9700,9700,0
|
|
20240415,131900,180682290,9700,9700,9700,9700,0
|
|
20240415,131800,180682290,9700,9700,9700,9700,0
|
|
20240415,131700,180682290,9700,9700,9700,9700,0
|
|
20240415,131600,180682290,9700,9700,9700,9700,0
|
|
20240415,131500,180682290,9700,9700,9700,9700,0
|
|
20240415,131400,180682290,9700,9690,9700,9690,38
|
|
20240415,131300,180313710,9720,9690,9720,9690,300
|
|
20240415,131200,177401920,9670,9670,9670,9670,70
|
|
20240415,131100,176725020,9670,9670,9670,9670,0
|
|
20240415,131000,176725020,9670,9670,9670,9670,0
|
|
20240415,130900,176725020,9670,9670,9670,9670,0
|
|
20240415,130800,176725020,9670,9670,9670,9670,0
|
|
20240415,130700,176725020,9670,9670,9670,9670,0
|
|
20240415,130600,176725020,9670,9670,9670,9670,0
|
|
20240415,130500,176725020,9670,9670,9670,9670,0
|
|
20240415,130400,176725020,9670,9670,9670,9670,0
|
|
20240415,130300,176725020,9670,9670,9670,9670,0
|
|
20240415,130200,176725020,9670,9670,9670,9670,0
|
|
20240415,130100,176725020,9670,9670,9670,9670,0
|
|
20240415,130000,176725020,9670,9670,9670,9670,0
|
|
20240415,125900,176725020,9670,9670,9670,9670,0
|
|
20240415,125800,176725020,9670,9670,9670,9670,0
|
|
20240415,125700,176725020,9670,9670,9670,9670,0
|
|
20240415,125600,176725020,9670,9670,9670,9670,0
|
|
20240415,125500,176725020,9670,9680,9680,9670,50
|
|
20240415,125400,176241420,9670,9670,9670,9670,0
|
|
20240415,125300,176241420,9670,9670,9670,9670,0
|
|
20240415,125200,176241420,9670,9670,9670,9670,0
|
|
20240415,125100,176241420,9670,9670,9670,9670,0
|
|
20240415,125000,176241420,9670,9670,9670,9670,0
|
|
20240415,124900,176241420,9670,9670,9670,9670,0
|
|
20240415,124800,176241420,9670,9670,9670,9670,0
|
|
20240415,124700,176241420,9670,9670,9670,9670,0
|
|
20240415,124600,176241420,9670,9670,9670,9670,0
|
|
20240415,124500,176241420,9670,9670,9670,9670,0
|
|
20240415,124400,176241420,9670,9670,9670,9670,18
|
|
20240415,124300,176067360,9670,9670,9670,9670,0
|
|
20240415,124200,176067360,9670,9670,9670,9670,18
|
|
20240415,124100,175893300,9670,9670,9670,9670,18
|
|
20240415,124000,175719240,9670,9670,9670,9670,0
|
|
20240415,123900,175719240,9670,9670,9670,9670,18
|
|
20240415,123800,175545180,9670,9670,9670,9670,0
|
|
20240415,123700,175545180,9670,9670,9670,9670,18
|
|
20240415,123600,175371120,9670,9670,9670,9670,18
|
|
20240415,123500,175197060,9700,9700,9700,9700,0
|
|
20240415,123400,175197060,9700,9700,9700,9700,0
|
|
20240415,123300,175197060,9700,9700,9700,9700,0
|
|
20240415,123200,175197060,9700,9700,9700,9700,0
|
|
20240415,123100,175197060,9700,9700,9700,9700,0
|
|
20240415,123000,175197060,9700,9700,9700,9700,0
|
|
20240415,122900,175197060,9700,9700,9700,9700,0
|
|
20240415,122800,175197060,9700,9700,9700,9700,0
|
|
20240415,122700,175197060,9700,9700,9700,9700,0
|
|
20240415,122600,175197060,9700,9700,9700,9700,0
|
|
20240415,122500,175197060,9700,9700,9700,9700,0
|
|
20240415,122400,175197060,9700,9700,9700,9700,0
|
|
20240415,122300,175197060,9700,9700,9700,9700,0
|
|
20240415,122200,175197060,9700,9700,9700,9700,0
|
|
20240415,122100,175197060,9700,9700,9700,9700,0
|
|
20240415,122000,175197060,9700,9700,9700,9700,1
|
|
20240415,121900,175187360,9700,9700,9700,9700,0
|
|
20240415,121800,175187360,9700,9700,9700,9700,0
|
|
20240415,121700,175187360,9700,9700,9700,9700,0
|
|
20240415,121600,175187360,9700,9700,9700,9700,0
|
|
20240415,121500,175187360,9700,9700,9700,9700,0
|
|
20240415,121400,175187360,9700,9700,9700,9700,0
|
|
20240415,121300,175187360,9700,9700,9700,9700,0
|
|
20240415,121200,175187360,9700,9700,9700,9700,3
|
|
20240415,121100,175158260,9700,9670,9720,9670,722
|
|
20240415,121000,168148200,9700,9720,9720,9700,500
|
|
20240415,120900,163296020,9720,9720,9720,9720,18
|
|
20240415,120800,163121060,9720,9720,9720,9720,0
|
|
20240415,120700,163121060,9720,9730,9730,9720,18
|
|
20240415,120600,162946080,9720,9720,9720,9720,18
|
|
20240415,120500,162771120,9720,9720,9720,9720,0
|
|
20240415,120400,162771120,9720,9720,9720,9720,18
|
|
20240415,120300,162596160,9720,9720,9720,9720,0
|
|
20240415,120200,162596160,9720,9720,9720,9720,18
|
|
20240415,120100,162421200,9720,9720,9720,9720,18
|
|
20240415,120000,162246240,9720,9720,9720,9720,0
|
|
20240415,115900,162246240,9720,9750,9750,9720,26
|
|
20240415,115800,161993280,9720,9720,9720,9720,0
|
|
20240415,115700,161993280,9720,9730,9730,9720,18
|
|
20240415,115600,161818250,9720,9720,9720,9720,0
|
|
20240415,115500,161818250,9720,9750,9750,9720,43
|
|
20240415,115400,161399460,9720,9740,9740,9720,18
|
|
20240415,115300,161224340,9750,9750,9750,9750,15
|
|
20240415,115200,161078090,9750,9750,9750,9750,0
|
|
20240415,115100,161078090,9750,9750,9750,9750,8
|
|
20240415,115000,161000090,9750,9740,9750,9740,58
|
|
20240415,114900,160434670,9720,9720,9720,9720,0
|
|
20240415,114800,160434670,9720,9740,9740,9720,600
|
|
20240415,114700,154602450,9750,9750,9750,9750,0
|
|
20240415,114600,154602450,9750,9750,9750,9750,8
|
|
20240415,114500,154524450,9730,9730,9730,9730,0
|
|
20240415,114400,154524450,9730,9730,9730,9730,0
|
|
20240415,114300,154524450,9730,9730,9730,9730,0
|
|
20240415,114200,154524450,9730,9730,9730,9730,8
|
|
20240415,114100,154446610,9720,9720,9720,9720,257
|
|
20240415,114000,151948570,9700,9710,9710,9700,18
|
|
20240415,113900,151773910,9720,9710,9720,9710,26
|
|
20240415,113800,151521370,9710,9710,9710,9710,400
|
|
20240415,113700,147637370,9710,9730,9730,9710,228
|
|
20240415,113600,145422070,9720,9720,9720,9720,1
|
|
20240415,113500,145412350,9720,9730,9730,9720,18
|
|
20240415,113400,145237310,9720,9730,9730,9720,18
|
|
20240415,113300,145062280,9720,9720,9720,9720,0
|
|
20240415,113200,145062280,9720,9730,9730,9720,18
|
|
20240415,113100,144887240,9740,9740,9740,9740,9
|
|
20240415,113000,144799580,9710,9710,9710,9710,0
|
|
20240415,112900,144799580,9710,9710,9710,9710,0
|
|
20240415,112800,144799580,9710,9710,9710,9710,0
|
|
20240415,112700,144799580,9710,9740,9740,9710,230
|
|
20240415,112600,142564740,9760,9760,9760,9760,0
|
|
20240415,112500,142564740,9760,9760,9760,9740,35
|
|
20240415,112400,142223520,9760,9760,9760,9760,5
|
|
20240415,112300,142174720,9760,9760,9760,9760,0
|
|
20240415,112200,142174720,9760,9760,9760,9760,19
|
|
20240415,112100,141989280,9750,9750,9750,9750,3
|
|
20240415,112000,141960030,9750,9750,9750,9750,0
|
|
20240415,111900,141960030,9750,9750,9750,9740,316
|
|
20240415,111800,138879050,9740,9740,9740,9740,0
|
|
20240415,111700,138879050,9740,9740,9740,9740,0
|
|
20240415,111600,138879050,9740,9740,9740,9740,0
|
|
20240415,111500,138879050,9740,9740,9740,9740,0
|
|
20240415,111400,138879050,9740,9740,9740,9740,0
|
|
20240415,111300,138879050,9740,9740,9740,9740,0
|
|
20240415,111200,138879050,9740,9750,9750,9740,21
|
|
20240415,111100,138674430,9750,9760,9760,9750,28
|
|
20240415,111000,138401280,9760,9750,9760,9750,10
|
|
20240415,110900,138303730,9740,9740,9740,9740,31
|
|
20240415,110800,138001790,9740,9710,9740,9710,500
|
|
20240415,110700,133140460,9700,9710,9710,9700,28
|
|
20240415,110600,132868780,9720,9720,9720,9720,7
|
|
20240415,110500,132800740,9720,9720,9720,9720,0
|
|
20240415,110400,132800740,9720,9720,9720,9720,15
|
|
20240415,110300,132654940,9720,9720,9720,9720,0
|
|
20240415,110200,132654940,9720,9720,9720,9720,18
|
|
20240415,110100,132479980,9710,9720,9720,9710,26
|
|
20240415,110000,132227440,9720,9720,9720,9720,0
|
|
20240415,105900,132227440,9720,9720,9720,9720,8
|
|
20240415,105800,132149680,9710,9710,9710,9710,0
|
|
20240415,105700,132149680,9710,9710,9710,9710,0
|
|
20240415,105600,132149680,9710,9710,9710,9710,4
|
|
20240415,105500,132110840,9710,9660,9710,9660,3
|
|
20240415,105400,132081760,9660,9660,9660,9660,0
|
|
20240415,105300,132081760,9660,9650,9660,9650,489
|
|
20240415,105200,127361820,9650,9650,9650,9650,7
|
|
20240415,105100,127294270,9650,9650,9650,9650,2
|
|
20240415,105000,127274970,9650,9650,9650,9650,12
|
|
20240415,104900,127159170,9640,9640,9640,9640,0
|
|
20240415,104800,127159170,9640,9640,9640,9640,1
|
|
20240415,104700,127149530,9650,9650,9650,9650,0
|
|
20240415,104600,127149530,9650,9640,9650,9640,9
|
|
20240415,104500,127062760,9640,9640,9640,9640,50
|
|
20240415,104400,126580760,9640,9640,9640,9640,8
|
|
20240415,104300,126503640,9630,9630,9630,9630,16
|
|
20240415,104200,126349560,9630,9630,9630,9630,44
|
|
20240415,104100,125925840,9630,9630,9630,9630,8
|
|
20240415,104000,125848800,9620,9620,9620,9620,300
|
|
20240415,103900,122962800,9610,9620,9620,9610,25
|
|
20240415,103800,122722480,9600,9610,9610,9600,19
|
|
20240415,103700,122540030,9610,9610,9610,9600,83
|
|
20240415,103600,121742550,9610,9610,9610,9610,18
|
|
20240415,103500,121569570,9620,9620,9620,9620,8
|
|
20240415,103400,121492610,9620,9620,9620,9610,36
|
|
20240415,103300,121146470,9610,9610,9610,9610,18
|
|
20240415,103200,120973490,9620,9620,9620,9620,7
|
|
20240415,103100,120906150,9610,9610,9610,9610,18
|
|
20240415,103000,120733170,9620,9630,9630,9620,11
|
|
20240415,102900,120627270,9630,9630,9630,9630,0
|
|
20240415,102800,120627270,9630,9630,9630,9630,13
|
|
20240415,102700,120502080,9630,9630,9630,9630,0
|
|
20240415,102600,120502080,9630,9630,9630,9630,16
|
|
20240415,102500,120348000,9630,9630,9630,9630,15
|
|
20240415,102400,120203550,9630,9630,9630,9630,0
|
|
20240415,102300,120203550,9630,9630,9630,9630,8
|
|
20240415,102200,120126510,9630,9630,9630,9630,2
|
|
20240415,102100,120107250,9640,9640,9640,9640,0
|
|
20240415,102000,120107250,9640,9640,9640,9640,2
|
|
20240415,101900,120087970,9640,9640,9640,9640,8
|
|
20240415,101800,120010850,9600,9620,9620,9600,101
|
|
20240415,101700,119041010,9640,9640,9640,9640,7
|
|
20240415,101600,118973530,9640,9640,9640,9640,6
|
|
20240415,101500,118915690,9600,9600,9600,9600,0
|
|
20240415,101400,118915690,9600,9560,9630,9560,914
|
|
20240415,101300,110126360,9610,9610,9610,9610,0
|
|
20240415,101200,110126360,9610,9560,9610,9560,53
|
|
20240415,101100,109617590,9600,9600,9600,9550,19
|
|
20240415,101000,109435930,9550,9550,9610,9550,26
|
|
20240415,100900,109186750,9600,9550,9600,9550,126
|
|
20240415,100800,107983200,9540,9520,9560,9520,34
|
|
20240415,100700,107659380,9520,9510,9520,9510,500
|
|
20240415,100600,102900900,9510,9510,9510,9510,8
|
|
20240415,100500,102824820,9500,9510,9510,9500,34
|
|
20240415,100400,102501750,9500,9540,9540,9500,300
|
|
20240415,100300,99651610,9500,9520,9560,9490,2993
|
|
20240415,100200,71179370,9520,9600,9600,9510,2022
|
|
20240415,100100,51876310,9590,9600,9600,9590,5
|
|
20240415,100000,51828320,9600,9620,9620,9600,197
|
|
20240415,095900,49937060,9630,9630,9630,9630,11
|
|
20240415,095800,49831130,9630,9630,9630,9630,0
|
|
20240415,095700,49831130,9630,9630,9630,9630,7
|
|
20240415,095600,49763720,9630,9620,9630,9620,9
|
|
20240415,095500,49677060,9630,9620,9630,9620,67
|
|
20240415,095400,49032490,9610,9620,9620,9600,709
|
|
20240415,095300,42215590,9610,9610,9610,9610,76
|
|
20240415,095200,41485230,9610,9610,9610,9610,100
|
|
20240415,095100,40524230,9610,9610,9610,9610,200
|
|
20240415,095000,38602230,9610,9620,9620,9610,18
|
|
20240415,094900,38429180,9600,9600,9600,9600,0
|
|
20240415,094800,38429180,9600,9640,9640,9600,386
|
|
20240415,094700,34716140,9650,9660,9660,9650,73
|
|
20240415,094600,34011610,9650,9650,9650,9650,18
|
|
20240415,094500,33837910,9650,9680,9680,9650,738
|
|
20240415,094400,26704660,9670,9680,9680,9670,20
|
|
20240415,094300,26511160,9670,9700,9700,9670,88
|
|
20240415,094200,25659820,9690,9700,9700,9690,122
|
|
20240415,094100,24477140,9700,9700,9700,9700,8
|
|
20240415,094000,24399540,9700,9700,9700,9700,0
|
|
20240415,093900,24399540,9700,9720,9720,9690,402
|
|
20240415,093800,20500210,9730,9730,9730,9730,7
|
|
20240415,093700,20432100,9710,9710,9710,9710,0
|
|
20240415,093600,20432100,9710,9710,9710,9710,0
|
|
20240415,093500,20432100,9710,9710,9710,9710,18
|
|
20240415,093400,20257320,9720,9700,9720,9700,669
|
|
20240415,093300,13756350,9710,9710,9710,9710,0
|
|
20240415,093200,13756350,9710,9700,9710,9700,26
|
|
20240415,093100,13504070,9700,9720,9720,9690,366
|
|
20240415,093000,9954240,9720,9720,9720,9720,7
|
|
20240415,092900,9886200,9720,9720,9720,9720,8
|
|
20240415,092800,9808440,9720,9720,9720,9720,0
|
|
20240415,092700,9808440,9720,9710,9720,9710,3
|
|
20240415,092600,9779300,9710,9710,9710,9710,0
|
|
20240415,092500,9779300,9710,9710,9710,9710,58
|
|
20240415,092400,9216120,9710,9710,9710,9710,12
|
|
20240415,092300,9099600,9710,9720,9720,9710,70
|
|
20240415,092200,8419330,9720,9720,9720,9720,2
|
|
20240415,092100,8399890,9730,9730,9730,9730,8
|
|
20240415,092000,8322050,9730,9730,9730,9730,16
|
|
20240415,091900,8166370,9730,9730,9730,9730,0
|
|
20240415,091800,8166370,9730,9730,9730,9730,7
|
|
20240415,091700,8098260,9730,9730,9730,9730,0
|
|
20240415,091600,8098260,9730,9730,9730,9730,8
|
|
20240415,091500,8020420,9730,9730,9730,9730,1
|
|
20240415,091400,8010690,9740,9740,9740,9740,0
|
|
20240415,091300,8010690,9740,9740,9740,9740,0
|
|
20240415,091200,8010690,9740,9740,9740,9740,16
|
|
20240415,091100,7854850,9740,9740,9740,9740,19
|
|
20240415,091000,7669790,9740,9740,9740,9740,6
|
|
20240415,090900,7611350,9740,9740,9740,9740,8
|
|
20240415,090800,7533430,9730,9730,9730,9730,0
|
|
20240415,090700,7533430,9730,9730,9730,9730,2
|
|
20240415,090600,7513970,9740,9740,9740,9740,2
|
|
20240415,090500,7494490,9740,9740,9740,9740,0
|
|
20240415,090400,7494490,9740,9730,9740,9730,750
|
|
20240415,090300,194440,9710,9710,9710,9710,0
|
|
20240415,090200,194440,9710,9710,9710,9710,4
|
|
20240415,090100,155600,9710,9710,9710,9710,0
|
|
20240415,090000,155600,9710,9710,9740,9710,16
|