595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185200,200256020,16130,16130,16130,16130,1525
|
|
20240417,185100,200256020,16130,16130,16130,16130,0
|
|
20240417,185000,200256020,16130,16130,16130,16130,0
|
|
20240417,184900,200256020,16130,16130,16130,16130,0
|
|
20240417,184800,200256020,16130,16130,16130,16130,0
|
|
20240417,184700,200256020,16130,16130,16130,16130,0
|
|
20240417,184600,200256020,16130,16130,16130,16130,0
|
|
20240417,184500,200256020,16130,16130,16130,16130,0
|
|
20240417,184400,200256020,16130,16130,16130,16130,0
|
|
20240417,184300,200256020,16130,16130,16130,16130,0
|
|
20240417,184200,200256020,16130,16130,16130,16130,0
|
|
20240417,184100,200256020,16130,16130,16130,16130,0
|
|
20240417,184000,200256020,16130,16130,16130,16130,0
|
|
20240417,183900,200256020,16130,16130,16130,16130,0
|
|
20240417,183800,200256020,16130,16130,16130,16130,0
|
|
20240417,183700,200256020,16130,16130,16130,16130,0
|
|
20240417,183600,200256020,16130,16130,16130,16130,0
|
|
20240417,183500,200256020,16130,16130,16130,16130,0
|
|
20240417,183400,200256020,16130,16130,16130,16130,0
|
|
20240417,183300,200256020,16130,16130,16130,16130,0
|
|
20240417,183200,200256020,16130,16130,16130,16130,0
|
|
20240417,183100,200256020,16130,16130,16130,16130,0
|
|
20240417,183000,200256020,16130,16130,16130,16130,0
|
|
20240417,182900,200256020,16130,16130,16130,16130,0
|
|
20240417,182800,200256020,16130,16130,16130,16130,0
|
|
20240417,182700,200256020,16130,16130,16130,16130,0
|
|
20240417,182600,200256020,16130,16130,16130,16130,0
|
|
20240417,182500,200256020,16130,16130,16130,16130,0
|
|
20240417,182400,200256020,16130,16130,16130,16130,0
|
|
20240417,182300,200256020,16130,16130,16130,16130,0
|
|
20240417,182200,200256020,16130,16130,16130,16130,1525
|
|
20240417,182100,200256020,16130,16130,16130,16130,0
|
|
20240417,182000,200256020,16130,16130,16130,16130,0
|
|
20240417,181900,200256020,16130,16130,16130,16130,0
|
|
20240417,181800,200256020,16130,16130,16130,16130,0
|
|
20240417,181700,200256020,16130,16130,16130,16130,0
|
|
20240417,181600,200256020,16130,16130,16130,16130,0
|
|
20240417,181500,200256020,16130,16130,16130,16130,0
|
|
20240417,181400,200256020,16130,16130,16130,16130,0
|
|
20240417,181300,200256020,16130,16130,16130,16130,0
|
|
20240417,181200,200256020,16130,16130,16130,16130,0
|
|
20240417,181100,200256020,16130,16130,16130,16130,0
|
|
20240417,181000,200256020,16130,16130,16130,16130,0
|
|
20240417,180900,200256020,16130,16130,16130,16130,0
|
|
20240417,180800,200256020,16130,16130,16130,16130,0
|
|
20240417,180700,200256020,16130,16130,16130,16130,0
|
|
20240417,180600,200256020,16130,16130,16130,16130,0
|
|
20240417,180500,200256020,16130,16130,16130,16130,0
|
|
20240417,180400,200256020,16130,16130,16130,16130,0
|
|
20240417,180300,200256020,16130,16130,16130,16130,0
|
|
20240417,180200,200256020,16130,16130,16130,16130,0
|
|
20240417,180100,200256020,16130,16130,16130,16130,0
|
|
20240417,180000,200256020,16130,16130,16130,16130,0
|
|
20240417,175900,200256020,16130,16130,16130,16130,0
|
|
20240417,175800,200256020,16130,16130,16130,16130,0
|
|
20240417,175700,200256020,16130,16130,16130,16130,0
|
|
20240417,175600,200256020,16130,16130,16130,16130,0
|
|
20240417,175500,200256020,16130,16130,16130,16130,0
|
|
20240417,175400,200256020,16130,16130,16130,16130,0
|
|
20240417,175300,200256020,16130,16130,16130,16130,0
|
|
20240417,175200,200256020,16130,16130,16130,16130,1525
|
|
20240417,175100,200256020,16130,16130,16130,16130,0
|
|
20240417,175000,200256020,16130,16130,16130,16130,0
|
|
20240417,174900,200256020,16130,16130,16130,16130,0
|
|
20240417,174800,200256020,16130,16130,16130,16130,0
|
|
20240417,174700,200256020,16130,16130,16130,16130,0
|
|
20240417,174600,200256020,16130,16130,16130,16130,0
|
|
20240417,174500,200256020,16130,16130,16130,16130,0
|
|
20240417,174400,200256020,16130,16130,16130,16130,0
|
|
20240417,174300,200256020,16130,16130,16130,16130,0
|
|
20240417,174200,200256020,16130,16130,16130,16130,0
|
|
20240417,174100,200256020,16130,16130,16130,16130,0
|
|
20240417,174000,200256020,16130,16130,16130,16130,0
|
|
20240417,173900,200256020,16130,16130,16130,16130,0
|
|
20240417,173800,200256020,16130,16130,16130,16130,0
|
|
20240417,173700,200256020,16130,16130,16130,16130,0
|
|
20240417,173600,200256020,16130,16130,16130,16130,0
|
|
20240417,173500,200256020,16130,16130,16130,16130,0
|
|
20240417,173400,200256020,16130,16130,16130,16130,0
|
|
20240417,173300,200256020,16130,16130,16130,16130,0
|
|
20240417,173200,200256020,16130,16130,16130,16130,0
|
|
20240417,173100,200256020,16130,16130,16130,16130,0
|
|
20240417,173000,200256020,16130,16130,16130,16130,0
|
|
20240417,172900,200256020,16130,16130,16130,16130,0
|
|
20240417,172800,200256020,16130,16130,16130,16130,0
|
|
20240417,172700,200256020,16130,16130,16130,16130,0
|
|
20240417,172600,200256020,16130,16130,16130,16130,0
|
|
20240417,172500,200256020,16130,16130,16130,16130,0
|
|
20240417,172400,200256020,16130,16130,16130,16130,0
|
|
20240417,172300,200256020,16130,16130,16130,16130,0
|
|
20240417,172200,200256020,16130,16130,16130,16130,1525
|
|
20240417,172100,200256020,16130,16130,16130,16130,0
|
|
20240417,172000,200256020,16130,16130,16130,16130,0
|
|
20240417,171900,200256020,16130,16130,16130,16130,0
|
|
20240417,171800,200256020,16130,16130,16130,16130,0
|
|
20240417,171700,200256020,16130,16130,16130,16130,0
|
|
20240417,171600,200256020,16130,16130,16130,16130,0
|
|
20240417,171500,200256020,16130,16130,16130,16130,0
|
|
20240417,171400,200256020,16130,16130,16130,16130,0
|
|
20240417,171300,200256020,16130,16130,16130,16130,0
|
|
20240417,171200,200256020,16130,16130,16130,16130,0
|
|
20240417,171100,200256020,16130,16130,16130,16130,0
|
|
20240417,171000,200256020,16130,16130,16130,16130,0
|
|
20240417,170900,200256020,16130,16130,16130,16130,0
|
|
20240417,170800,200256020,16130,16130,16130,16130,0
|
|
20240417,170700,200256020,16130,16130,16130,16130,0
|
|
20240417,170600,200256020,16130,16130,16130,16130,0
|
|
20240417,170500,200256020,16130,16130,16130,16130,0
|
|
20240417,170400,200256020,16130,16130,16130,16130,0
|
|
20240417,170300,200256020,16130,16130,16130,16130,0
|
|
20240417,170200,200256020,16130,16130,16130,16130,0
|
|
20240417,170100,200256020,16130,16130,16130,16130,0
|
|
20240417,170000,200256020,16130,16130,16130,16130,0
|
|
20240417,165900,200256020,16130,16130,16130,16130,0
|
|
20240417,165800,200256020,16130,16130,16130,16130,0
|
|
20240417,165700,200256020,16130,16130,16130,16130,0
|
|
20240417,165600,200256020,16130,16130,16130,16130,0
|
|
20240417,165500,200256020,16130,16130,16130,16130,0
|
|
20240417,165400,200256020,16130,16130,16130,16130,0
|
|
20240417,165300,200256020,16130,16130,16130,16130,0
|
|
20240417,165200,200256020,16130,16130,16130,16130,1525
|
|
20240417,165100,200256020,16130,16130,16130,16130,0
|
|
20240417,165000,200256020,16130,16130,16130,16130,0
|
|
20240417,164900,200256020,16130,16130,16130,16130,0
|
|
20240417,164800,200256020,16130,16130,16130,16130,0
|
|
20240417,164700,200256020,16130,16130,16130,16130,0
|
|
20240417,164600,200256020,16130,16130,16130,16130,0
|
|
20240417,164500,200256020,16130,16130,16130,16130,0
|
|
20240417,164400,200256020,16130,16130,16130,16130,0
|
|
20240417,164300,200256020,16130,16130,16130,16130,0
|
|
20240417,164200,200256020,16130,16130,16130,16130,0
|
|
20240417,164100,200256020,16130,16130,16130,16130,0
|
|
20240417,164000,200256020,16130,16130,16130,16130,0
|
|
20240417,163900,200256020,16130,16130,16130,16130,0
|
|
20240417,163800,200256020,16130,16130,16130,16130,0
|
|
20240417,163700,200256020,16130,16130,16130,16130,0
|
|
20240417,163600,200256020,16130,16130,16130,16130,0
|
|
20240417,163500,200256020,16130,16130,16130,16130,0
|
|
20240417,163400,200256020,16130,16130,16130,16130,0
|
|
20240417,163300,200256020,16130,16130,16130,16130,0
|
|
20240417,163200,200256020,16130,16130,16130,16130,0
|
|
20240417,163100,200256020,16130,16130,16130,16130,0
|
|
20240417,163000,200256020,16130,16130,16130,16130,0
|
|
20240417,162900,200256020,16130,16130,16130,16130,0
|
|
20240417,162800,200256020,16130,16130,16130,16130,0
|
|
20240417,162700,200256020,16130,16130,16130,16130,0
|
|
20240417,162600,200256020,16130,16130,16130,16130,0
|
|
20240417,162500,200256020,16130,16130,16130,16130,0
|
|
20240417,162400,200256020,16130,16130,16130,16130,0
|
|
20240417,162300,200256020,16130,16130,16130,16130,0
|
|
20240417,162200,200256020,16130,16130,16130,16130,1525
|
|
20240417,162100,200256020,16130,16130,16130,16130,0
|
|
20240417,162000,200256020,16130,16130,16130,16130,0
|
|
20240417,161900,200256020,16130,16130,16130,16130,0
|
|
20240417,161800,200256020,16130,16130,16130,16130,0
|
|
20240417,161700,200256020,16130,16130,16130,16130,0
|
|
20240417,161600,200256020,16130,16130,16130,16130,0
|
|
20240417,161500,200256020,16130,16130,16130,16130,0
|
|
20240417,161400,200256020,16130,16130,16130,16130,0
|
|
20240417,161300,200256020,16130,16130,16130,16130,0
|
|
20240417,161200,200256020,16130,16130,16130,16130,0
|
|
20240417,161100,200256020,16130,16130,16130,16130,0
|
|
20240417,161000,200256020,16130,16130,16130,16130,0
|
|
20240417,160900,200256020,16130,16130,16130,16130,0
|
|
20240417,160800,200256020,16130,16130,16130,16130,0
|
|
20240417,160700,200256020,16130,16130,16130,16130,0
|
|
20240417,160600,200256020,16130,16130,16130,16130,0
|
|
20240417,160500,200256020,16130,16130,16130,16130,0
|
|
20240417,160400,200256020,16130,16130,16130,16130,0
|
|
20240417,160300,200256020,16130,16130,16130,16130,0
|
|
20240417,160200,200256020,16130,16130,16130,16130,0
|
|
20240417,160100,200256020,16130,16130,16130,16130,0
|
|
20240417,160000,200256020,16130,16130,16130,16130,0
|
|
20240417,155900,200256020,16130,16130,16130,16130,0
|
|
20240417,155800,200256020,16130,16130,16130,16130,0
|
|
20240417,155700,200256020,16130,16130,16130,16130,0
|
|
20240417,155600,200256020,16130,16130,16130,16130,0
|
|
20240417,155500,200256020,16130,16130,16130,16130,0
|
|
20240417,155400,200256020,16130,16130,16130,16130,0
|
|
20240417,155300,200256020,16130,16130,16130,16130,0
|
|
20240417,155200,200256020,16130,16130,16130,16130,1525
|
|
20240417,155100,200256020,16130,16130,16130,16130,0
|
|
20240417,155000,200256020,16130,16130,16130,16130,0
|
|
20240417,154900,200256020,16130,16130,16130,16130,0
|
|
20240417,154800,200256020,16130,16130,16130,16130,0
|
|
20240417,154700,200256020,16130,16130,16130,16130,0
|
|
20240417,154600,200256020,16130,16130,16130,16130,0
|
|
20240417,154500,200256020,16130,16130,16130,16130,0
|
|
20240417,154400,200256020,16130,16130,16130,16130,0
|
|
20240417,154300,200256020,16130,16130,16130,16130,0
|
|
20240417,154200,200256020,16130,16130,16130,16130,0
|
|
20240417,154100,200256020,16130,16130,16130,16130,0
|
|
20240417,154000,200256020,16130,16130,16130,16130,0
|
|
20240417,153900,200256020,16130,16130,16130,16130,0
|
|
20240417,153800,200256020,16130,16130,16130,16130,0
|
|
20240417,153700,200256020,16130,16130,16130,16130,0
|
|
20240417,153600,200256020,16130,16130,16130,16130,0
|
|
20240417,153500,200256020,16130,16130,16130,16130,0
|
|
20240417,153400,200256020,16130,16130,16130,16130,0
|
|
20240417,153300,200256020,16130,16130,16130,16130,0
|
|
20240417,153200,200256020,16130,16130,16130,16130,0
|
|
20240417,153100,200256020,16130,16130,16130,16130,0
|
|
20240417,153000,200256020,16130,16130,16130,16130,1525
|
|
20240417,152900,175657770,16230,16230,16230,16230,0
|
|
20240417,152800,175657770,16230,16230,16230,16230,0
|
|
20240417,152700,175657770,16230,16230,16230,16230,0
|
|
20240417,152600,175657770,16230,16230,16230,16230,0
|
|
20240417,152500,175657770,16230,16230,16230,16230,0
|
|
20240417,152400,175657770,16230,16230,16230,16230,0
|
|
20240417,152300,175657770,16230,16230,16230,16230,0
|
|
20240417,152200,175657770,16230,16230,16230,16230,0
|
|
20240417,152100,175657770,16230,16230,16230,16230,0
|
|
20240417,152000,175657770,16230,16230,16230,16230,0
|
|
20240417,151900,175657770,16230,16160,16230,16150,25
|
|
20240417,151800,175253900,16240,16140,16240,16130,114
|
|
20240417,151700,173412960,16140,16140,16140,16140,1
|
|
20240417,151600,173396820,16140,16140,16140,16140,9
|
|
20240417,151500,173251560,16140,16150,16150,16140,10
|
|
20240417,151400,173090140,16130,16130,16130,16130,0
|
|
20240417,151300,173090140,16130,16130,16140,16130,63
|
|
20240417,151200,172073630,16140,16140,16140,16140,5
|
|
20240417,151100,171992930,16140,16130,16140,16130,12
|
|
20240417,151000,171799350,16130,16150,16150,16130,357
|
|
20240417,150900,166034220,16150,16170,16170,16150,64
|
|
20240417,150800,165000110,16170,16170,16170,16170,4
|
|
20240417,150700,164935430,16170,16160,16170,16160,10
|
|
20240417,150600,164773780,16170,16180,16180,16170,227
|
|
20240417,150500,161101920,16180,16180,16180,16180,12
|
|
20240417,150400,160907760,16190,16190,16190,16190,0
|
|
20240417,150300,160907760,16190,16190,16190,16190,0
|
|
20240417,150200,160907760,16190,16190,16190,16190,1
|
|
20240417,150100,160891570,16180,16180,16180,16180,10
|
|
20240417,150000,160729770,16190,16190,16190,16190,2
|
|
20240417,145900,160697390,16190,16190,16190,16180,19
|
|
20240417,145800,160389890,16190,16190,16190,16190,103
|
|
20240417,145700,158722320,16200,16200,16200,16200,0
|
|
20240417,145600,158722320,16200,16200,16200,16200,1
|
|
20240417,145500,158706120,16200,16200,16200,16200,0
|
|
20240417,145400,158706120,16200,16190,16200,16190,11
|
|
20240417,145300,158528020,16200,16200,16200,16200,1
|
|
20240417,145200,158511820,16200,16210,16210,16200,127
|
|
20240417,145100,156454290,16200,16200,16200,16200,1
|
|
20240417,145000,156438090,16200,16200,16200,16200,528
|
|
20240417,144900,147884490,16200,16200,16200,16200,9
|
|
20240417,144800,147738690,16200,16200,16200,16200,9
|
|
20240417,144700,147592890,16200,16200,16200,16200,9
|
|
20240417,144600,147447090,16200,16200,16200,16200,9
|
|
20240417,144500,147301290,16210,16210,16210,16210,5
|
|
20240417,144400,147220240,16200,16200,16200,16200,1
|
|
20240417,144300,147204040,16210,16200,16210,16200,58
|
|
20240417,144200,146263940,16200,16200,16200,16200,9
|
|
20240417,144100,146118140,16210,16210,16210,16210,5
|
|
20240417,144000,146037090,16210,16210,16210,16210,0
|
|
20240417,143900,146037090,16210,16210,16210,16210,3
|
|
20240417,143800,145988460,16200,16200,16200,16200,0
|
|
20240417,143700,145988460,16200,16210,16210,16200,40
|
|
20240417,143600,145340100,16210,16210,16210,16210,1
|
|
20240417,143500,145323890,16210,16210,16210,16210,2
|
|
20240417,143400,145291470,16210,16210,16210,16210,42
|
|
20240417,143300,144610650,16220,16220,16220,16220,4
|
|
20240417,143200,144545770,16220,16220,16220,16220,0
|
|
20240417,143100,144545770,16220,16220,16220,16220,98
|
|
20240417,143000,142956210,16210,16210,16210,16210,0
|
|
20240417,142900,142956210,16210,16210,16210,16210,173
|
|
20240417,142800,140151880,16210,16210,16210,16210,0
|
|
20240417,142700,140151880,16210,16210,16210,16210,0
|
|
20240417,142600,140151880,16210,16210,16210,16210,0
|
|
20240417,142500,140151880,16210,16210,16210,16210,12
|
|
20240417,142400,139957360,16210,16210,16210,16210,107
|
|
20240417,142300,138222890,16200,16200,16200,16200,0
|
|
20240417,142200,138222890,16200,16200,16200,16200,1
|
|
20240417,142100,138206690,16210,16210,16210,16210,2
|
|
20240417,142000,138174270,16200,16220,16220,16200,87
|
|
20240417,141900,136763710,16220,16220,16220,16220,0
|
|
20240417,141800,136763710,16220,16220,16220,16220,2
|
|
20240417,141700,136731270,16210,16210,16210,16210,9
|
|
20240417,141600,136585380,16210,16210,16210,16210,6
|
|
20240417,141500,136488120,16210,16220,16220,16200,43
|
|
20240417,141400,135791090,16220,16220,16220,16220,0
|
|
20240417,141300,135791090,16220,16220,16220,16220,0
|
|
20240417,141200,135791090,16220,16220,16220,16220,5
|
|
20240417,141100,135709990,16220,16220,16220,16220,1
|
|
20240417,141000,135693770,16220,16220,16220,16220,1
|
|
20240417,140900,135677550,16210,16210,16210,16210,110
|
|
20240417,140800,133894450,16210,16210,16210,16200,22
|
|
20240417,140700,133537860,16210,16230,16230,16210,339
|
|
20240417,140600,128041320,16220,16220,16220,16220,0
|
|
20240417,140500,128041320,16220,16240,16240,16220,21
|
|
20240417,140400,127700680,16220,16220,16220,16220,12
|
|
20240417,140300,127506040,16230,16220,16230,16220,210
|
|
20240417,140200,124097840,16220,16220,16220,16220,137
|
|
20240417,140100,121875700,16210,16250,16250,16210,897
|
|
20240417,140000,107312880,16260,16260,16260,16260,0
|
|
20240417,135900,107312880,16260,16260,16260,16260,0
|
|
20240417,135800,107312880,16260,16260,16260,16260,1
|
|
20240417,135700,107296620,16260,16260,16260,16260,0
|
|
20240417,135600,107296620,16260,16260,16260,16260,0
|
|
20240417,135500,107296620,16260,16260,16260,16260,0
|
|
20240417,135400,107296620,16260,16260,16260,16260,1
|
|
20240417,135300,107280360,16230,16230,16230,16230,0
|
|
20240417,135200,107280360,16230,16230,16230,16230,0
|
|
20240417,135100,107280360,16230,16250,16250,16230,39
|
|
20240417,135000,106647080,16250,16250,16250,16250,0
|
|
20240417,134900,106647080,16250,16250,16250,16250,0
|
|
20240417,134800,106647080,16250,16250,16250,16250,0
|
|
20240417,134700,106647080,16250,16250,16250,16250,230
|
|
20240417,134600,102909580,16250,16250,16250,16250,37
|
|
20240417,134500,102308330,16250,16250,16250,16250,30
|
|
20240417,134400,101820830,16260,16260,16260,16260,0
|
|
20240417,134300,101820830,16260,16260,16260,16260,3
|
|
20240417,134200,101772050,16260,16260,16260,16260,1
|
|
20240417,134100,101755790,16230,16240,16240,16230,122
|
|
20240417,134000,99774630,16250,16260,16260,16250,21
|
|
20240417,133900,99433310,16260,16260,16260,16260,0
|
|
20240417,133800,99433310,16260,16260,16260,16260,1
|
|
20240417,133700,99417050,16240,16250,16250,16240,102
|
|
20240417,133600,97759660,16260,16260,16260,16260,0
|
|
20240417,133500,97759660,16260,16260,16260,16260,0
|
|
20240417,133400,97759660,16260,16260,16260,16260,2
|
|
20240417,133300,97727140,16250,16270,16270,16250,111
|
|
20240417,133200,95921390,16260,16260,16260,16260,6
|
|
20240417,133100,95823830,16240,16240,16240,16240,0
|
|
20240417,133000,95823830,16240,16240,16240,16240,0
|
|
20240417,132900,95823830,16240,16240,16240,16240,0
|
|
20240417,132800,95823830,16240,16240,16240,16240,0
|
|
20240417,132700,95823830,16240,16250,16270,16240,117
|
|
20240417,132600,93922670,16270,16300,16300,16240,831
|
|
20240417,132500,80396150,16310,16310,16310,16310,0
|
|
20240417,132400,80396150,16310,16310,16310,16310,0
|
|
20240417,132300,80396150,16310,16310,16310,16310,0
|
|
20240417,132200,80396150,16310,16310,16310,16310,2
|
|
20240417,132100,80363530,16290,16290,16290,16290,0
|
|
20240417,132000,80363530,16290,16290,16290,16290,0
|
|
20240417,131900,80363530,16290,16290,16290,16290,0
|
|
20240417,131800,80363530,16290,16290,16290,16290,0
|
|
20240417,131700,80363530,16290,16290,16290,16290,0
|
|
20240417,131600,80363530,16290,16290,16290,16290,0
|
|
20240417,131500,80363530,16290,16290,16290,16290,0
|
|
20240417,131400,80363530,16290,16320,16320,16290,265
|
|
20240417,131300,76040280,16300,16300,16300,16300,4
|
|
20240417,131200,75975080,16290,16290,16290,16290,45
|
|
20240417,131100,75242030,16290,16290,16290,16290,0
|
|
20240417,131000,75242030,16290,16290,16290,16290,0
|
|
20240417,130900,75242030,16290,16290,16290,16290,103
|
|
20240417,130800,73564160,16290,16290,16290,16290,0
|
|
20240417,130700,73564160,16290,16290,16290,16290,0
|
|
20240417,130600,73564160,16290,16290,16290,16290,0
|
|
20240417,130500,73564160,16290,16310,16320,16290,12
|
|
20240417,130400,73368420,16320,16320,16320,16320,0
|
|
20240417,130300,73368420,16320,16320,16320,16320,0
|
|
20240417,130200,73368420,16320,16320,16320,16320,0
|
|
20240417,130100,73368420,16320,16320,16320,16320,0
|
|
20240417,130000,73368420,16320,16320,16320,16320,0
|
|
20240417,125900,73368420,16320,16320,16320,16320,0
|
|
20240417,125800,73368420,16320,16320,16320,16320,0
|
|
20240417,125700,73368420,16320,16320,16320,16320,0
|
|
20240417,125600,73368420,16320,16320,16320,16320,0
|
|
20240417,125500,73368420,16320,16320,16320,16320,0
|
|
20240417,125400,73368420,16320,16320,16320,16320,0
|
|
20240417,125300,73368420,16320,16320,16320,16320,0
|
|
20240417,125200,73368420,16320,16320,16320,16320,0
|
|
20240417,125100,73368420,16320,16320,16320,16320,0
|
|
20240417,125000,73368420,16320,16320,16320,16320,0
|
|
20240417,124900,73368420,16320,16320,16320,16320,0
|
|
20240417,124800,73368420,16320,16320,16320,16320,0
|
|
20240417,124700,73368420,16320,16320,16320,16320,0
|
|
20240417,124600,73368420,16320,16300,16320,16300,4
|
|
20240417,124500,73303180,16290,16290,16290,16290,0
|
|
20240417,124400,73303180,16290,16290,16290,16290,0
|
|
20240417,124300,73303180,16290,16290,16290,16280,9
|
|
20240417,124200,73156580,16290,16290,16290,16290,2
|
|
20240417,124100,73124000,16290,16290,16290,16290,0
|
|
20240417,124000,73124000,16290,16290,16290,16290,3
|
|
20240417,123900,73075130,16290,16290,16290,16290,0
|
|
20240417,123800,73075130,16290,16290,16290,16290,0
|
|
20240417,123700,73075130,16290,16290,16290,16290,3
|
|
20240417,123600,73026260,16280,16320,16320,16280,2
|
|
20240417,123500,72993660,16320,16320,16320,16320,0
|
|
20240417,123400,72993660,16320,16320,16320,16320,1
|
|
20240417,123300,72977340,16320,16320,16320,16320,0
|
|
20240417,123200,72977340,16320,16320,16320,16320,0
|
|
20240417,123100,72977340,16320,16320,16320,16320,0
|
|
20240417,123000,72977340,16320,16320,16320,16320,0
|
|
20240417,122900,72977340,16320,16320,16320,16320,0
|
|
20240417,122800,72977340,16320,16320,16320,16320,3
|
|
20240417,122700,72928380,16280,16290,16320,16280,21
|
|
20240417,122600,72586250,16290,16290,16290,16290,0
|
|
20240417,122500,72586250,16290,16290,16290,16290,0
|
|
20240417,122400,72586250,16290,16290,16290,16290,0
|
|
20240417,122300,72586250,16290,16290,16290,16290,1
|
|
20240417,122200,72569960,16320,16320,16320,16320,0
|
|
20240417,122100,72569960,16320,16320,16320,16320,0
|
|
20240417,122000,72569960,16320,16320,16320,16320,1
|
|
20240417,121900,72553640,16330,16330,16330,16330,0
|
|
20240417,121800,72553640,16330,16330,16330,16330,0
|
|
20240417,121700,72553640,16330,16330,16330,16330,0
|
|
20240417,121600,72553640,16330,16330,16330,16330,0
|
|
20240417,121500,72553640,16330,16280,16330,16270,48
|
|
20240417,121400,71772160,16280,16280,16280,16280,0
|
|
20240417,121300,71772160,16280,16280,16280,16270,8
|
|
20240417,121200,71641930,16280,16280,16280,16280,0
|
|
20240417,121100,71641930,16280,16280,16280,16280,2
|
|
20240417,121000,71609370,16270,16270,16270,16270,0
|
|
20240417,120900,71609370,16270,16270,16270,16270,0
|
|
20240417,120800,71609370,16270,16270,16270,16270,0
|
|
20240417,120700,71609370,16270,16270,16270,16270,1
|
|
20240417,120600,71593100,16290,16290,16290,16290,0
|
|
20240417,120500,71593100,16290,16290,16290,16290,0
|
|
20240417,120400,71593100,16290,16290,16290,16290,1
|
|
20240417,120300,71576810,16270,16270,16270,16270,0
|
|
20240417,120200,71576810,16270,16270,16270,16270,0
|
|
20240417,120100,71576810,16270,16270,16270,16270,0
|
|
20240417,120000,71576810,16270,16270,16270,16270,0
|
|
20240417,115900,71576810,16270,16270,16270,16270,0
|
|
20240417,115800,71576810,16270,16270,16270,16270,0
|
|
20240417,115700,71576810,16270,16270,16270,16270,0
|
|
20240417,115600,71576810,16270,16270,16270,16270,0
|
|
20240417,115500,71576810,16270,16270,16270,16270,1
|
|
20240417,115400,71560540,16270,16290,16290,16270,223
|
|
20240417,115300,67931780,16300,16300,16300,16300,2
|
|
20240417,115200,67899180,16290,16290,16290,16290,0
|
|
20240417,115100,67899180,16290,16290,16290,16290,13
|
|
20240417,115000,67687410,16310,16310,16310,16310,0
|
|
20240417,114900,67687410,16310,16310,16310,16310,1
|
|
20240417,114800,67671100,16320,16320,16320,16320,0
|
|
20240417,114700,67671100,16320,16320,16320,16320,0
|
|
20240417,114600,67671100,16320,16320,16320,16320,5
|
|
20240417,114500,67589500,16300,16300,16300,16300,1
|
|
20240417,114400,67573200,16300,16300,16300,16300,0
|
|
20240417,114300,67573200,16300,16300,16300,16300,0
|
|
20240417,114200,67573200,16300,16300,16300,16300,0
|
|
20240417,114100,67573200,16300,16300,16300,16300,1
|
|
20240417,114000,67556900,16300,16300,16300,16300,0
|
|
20240417,113900,67556900,16300,16300,16300,16300,0
|
|
20240417,113800,67556900,16300,16290,16300,16290,7
|
|
20240417,113700,67442810,16290,16290,16290,16290,0
|
|
20240417,113600,67442810,16290,16290,16290,16290,0
|
|
20240417,113500,67442810,16290,16290,16290,16290,1
|
|
20240417,113400,67426520,16290,16290,16290,16290,0
|
|
20240417,113300,67426520,16290,16290,16290,16290,0
|
|
20240417,113200,67426520,16290,16290,16290,16290,2
|
|
20240417,113100,67393940,16290,16290,16290,16290,0
|
|
20240417,113000,67393940,16290,16290,16290,16290,0
|
|
20240417,112900,67393940,16290,16300,16300,16290,71
|
|
20240417,112800,66237340,16300,16300,16300,16300,1
|
|
20240417,112700,66221040,16320,16320,16320,16320,0
|
|
20240417,112600,66221040,16320,16320,16320,16320,0
|
|
20240417,112500,66221040,16320,16310,16320,16310,2
|
|
20240417,112400,66188410,16290,16290,16290,16290,0
|
|
20240417,112300,66188410,16290,16290,16290,16290,134
|
|
20240417,112200,64005550,16300,16300,16300,16300,0
|
|
20240417,112100,64005550,16300,16300,16300,16300,40
|
|
20240417,112000,63353550,16290,16290,16290,16290,1
|
|
20240417,111900,63337260,16300,16300,16300,16300,0
|
|
20240417,111800,63337260,16300,16300,16300,16300,9
|
|
20240417,111700,63190560,16290,16290,16290,16290,1
|
|
20240417,111600,63174270,16300,16300,16300,16300,1
|
|
20240417,111500,63157970,16290,16290,16290,16290,0
|
|
20240417,111400,63157970,16290,16290,16290,16290,0
|
|
20240417,111300,63157970,16290,16290,16290,16290,0
|
|
20240417,111200,63157970,16290,16290,16290,16290,1
|
|
20240417,111100,63141680,16300,16300,16300,16300,0
|
|
20240417,111000,63141680,16300,16300,16300,16300,0
|
|
20240417,110900,63141680,16300,16300,16300,16300,0
|
|
20240417,110800,63141680,16300,16300,16300,16300,0
|
|
20240417,110700,63141680,16300,16300,16300,16300,10
|
|
20240417,110600,62978680,16290,16290,16290,16290,0
|
|
20240417,110500,62978680,16290,16290,16290,16290,0
|
|
20240417,110400,62978680,16290,16300,16300,16290,2
|
|
20240417,110300,62946090,16290,16290,16290,16290,0
|
|
20240417,110200,62946090,16290,16290,16290,16290,10
|
|
20240417,110100,62783190,16290,16300,16300,16290,7
|
|
20240417,110000,62669150,16290,16290,16290,16290,0
|
|
20240417,105900,62669150,16290,16290,16290,16290,0
|
|
20240417,105800,62669150,16290,16290,16290,16290,1
|
|
20240417,105700,62652860,16290,16290,16290,16290,0
|
|
20240417,105600,62652860,16290,16290,16290,16290,8
|
|
20240417,105500,62522540,16300,16290,16300,16290,2
|
|
20240417,105400,62489950,16290,16290,16290,16290,0
|
|
20240417,105300,62489950,16290,16290,16290,16290,1
|
|
20240417,105200,62473660,16300,16290,16300,16290,21
|
|
20240417,105100,62131560,16300,16300,16300,16290,42
|
|
20240417,105000,61447040,16290,16290,16290,16290,0
|
|
20240417,104900,61447040,16290,16290,16290,16290,0
|
|
20240417,104800,61447040,16290,16290,16290,16290,105
|
|
20240417,104700,59736590,16290,16290,16290,16290,0
|
|
20240417,104600,59736590,16290,16290,16290,16290,9
|
|
20240417,104500,59589980,16300,16300,16300,16300,1
|
|
20240417,104400,59573680,16290,16290,16290,16290,0
|
|
20240417,104300,59573680,16290,16290,16290,16290,0
|
|
20240417,104200,59573680,16290,16290,16290,16290,9
|
|
20240417,104100,59427070,16300,16300,16300,16300,0
|
|
20240417,104000,59427070,16300,16300,16300,16300,10
|
|
20240417,103900,59264070,16290,16290,16290,16290,12
|
|
20240417,103800,59068590,16290,16290,16290,16290,1
|
|
20240417,103700,59052300,16290,16290,16290,16290,0
|
|
20240417,103600,59052300,16290,16290,16290,16290,0
|
|
20240417,103500,59052300,16290,16290,16290,16290,7
|
|
20240417,103400,58938270,16290,16290,16290,16290,1
|
|
20240417,103300,58921980,16290,16290,16290,16290,7
|
|
20240417,103200,58807950,16290,16290,16290,16290,8
|
|
20240417,103100,58677630,16290,16290,16290,16290,7
|
|
20240417,103000,58563600,16290,16290,16290,16290,1
|
|
20240417,102900,58547310,16290,16290,16290,16290,0
|
|
20240417,102800,58547310,16290,16290,16290,16290,7
|
|
20240417,102700,58433280,16290,16290,16290,16290,0
|
|
20240417,102600,58433280,16290,16290,16290,16290,0
|
|
20240417,102500,58433280,16290,16290,16290,16290,5
|
|
20240417,102400,58351830,16290,16290,16290,16290,310
|
|
20240417,102300,53301930,16300,16300,16300,16300,0
|
|
20240417,102200,53301930,16300,16270,16300,16270,238
|
|
20240417,102100,49424220,16280,16280,16280,16280,97
|
|
20240417,102000,47845060,16280,16280,16280,16280,5
|
|
20240417,101900,47763660,16290,16290,16290,16290,24
|
|
20240417,101800,47372700,16290,16290,16290,16290,0
|
|
20240417,101700,47372700,16290,16290,16290,16290,77
|
|
20240417,101600,46118370,16300,16300,16300,16300,1
|
|
20240417,101500,46102070,16290,16290,16290,16290,7
|
|
20240417,101400,45988040,16290,16290,16290,16290,1
|
|
20240417,101300,45971750,16300,16300,16300,16300,112
|
|
20240417,101200,44146150,16300,16300,16300,16300,6
|
|
20240417,101100,44048350,16300,16300,16300,16300,0
|
|
20240417,101000,44048350,16300,16300,16300,16300,100
|
|
20240417,100900,42418350,16300,16300,16300,16300,100
|
|
20240417,100800,40788350,16300,16300,16300,16300,6
|
|
20240417,100700,40690550,16330,16330,16330,16330,0
|
|
20240417,100600,40690550,16330,16330,16330,16330,0
|
|
20240417,100500,40690550,16330,16330,16330,16330,0
|
|
20240417,100400,40690550,16330,16330,16330,16330,0
|
|
20240417,100300,40690550,16330,16330,16330,16330,1
|
|
20240417,100200,40674220,16310,16310,16310,16310,100
|
|
20240417,100100,39043220,16320,16320,16320,16320,3
|
|
20240417,100000,38994260,16340,16330,16340,16330,8
|
|
20240417,095900,38863600,16300,16310,16310,16300,532
|
|
20240417,095800,30191980,16300,16300,16300,16300,0
|
|
20240417,095700,30191980,16300,16300,16300,16300,0
|
|
20240417,095600,30191980,16300,16300,16300,16300,0
|
|
20240417,095500,30191980,16300,16300,16300,16300,5
|
|
20240417,095400,30110480,16330,16330,16330,16330,68
|
|
20240417,095300,29000040,16290,16290,16290,16290,0
|
|
20240417,095200,29000040,16290,16310,16330,16290,105
|
|
20240417,095100,27286190,16300,16300,16300,16300,1
|
|
20240417,095000,27269890,16300,16300,16300,16300,2
|
|
20240417,094900,27237290,16290,16290,16290,16290,0
|
|
20240417,094800,27237290,16290,16320,16320,16290,2
|
|
20240417,094700,27204680,16320,16320,16320,16320,2
|
|
20240417,094600,27172040,16310,16310,16310,16310,0
|
|
20240417,094500,27172040,16310,16310,16310,16310,0
|
|
20240417,094400,27172040,16310,16310,16310,16310,0
|
|
20240417,094300,27172040,16310,16310,16310,16310,1
|
|
20240417,094200,27155730,16270,16270,16320,16270,16
|
|
20240417,094100,26894940,16270,16270,16270,16270,7
|
|
20240417,094000,26781050,16340,16320,16340,16320,100
|
|
20240417,093900,25147730,16260,16260,16260,16260,2
|
|
20240417,093800,25115210,16260,16260,16260,16260,0
|
|
20240417,093700,25115210,16260,16260,16260,16260,0
|
|
20240417,093600,25115210,16260,16260,16260,16260,0
|
|
20240417,093500,25115210,16260,16260,16260,16260,0
|
|
20240417,093400,25115210,16260,16260,16260,16260,0
|
|
20240417,093300,25115210,16260,16260,16260,16260,0
|
|
20240417,093200,25115210,16260,16260,16260,16260,0
|
|
20240417,093100,25115210,16260,16260,16260,16260,0
|
|
20240417,093000,25115210,16260,16260,16260,16260,0
|
|
20240417,092900,25115210,16260,16260,16260,16260,0
|
|
20240417,092800,25115210,16260,16260,16260,16260,58
|
|
20240417,092700,24172130,16330,16260,16330,16260,16
|
|
20240417,092600,23911830,16260,16260,16260,16260,27
|
|
20240417,092500,23472810,16260,16260,16260,16260,0
|
|
20240417,092400,23472810,16260,16240,16260,16190,351
|
|
20240417,092300,17788420,16280,16220,16280,16220,2
|
|
20240417,092200,17755920,16290,16280,16290,16200,351
|
|
20240417,092100,12066570,16290,16290,16290,16290,0
|
|
20240417,092000,12066570,16290,16290,16290,16290,0
|
|
20240417,091900,12066570,16290,16300,16300,16290,2
|
|
20240417,091800,12033980,16370,16370,16370,16370,0
|
|
20240417,091700,12033980,16370,16370,16370,16370,0
|
|
20240417,091600,12033980,16370,16240,16370,16230,110
|
|
20240417,091500,10244830,16270,16270,16270,16270,5
|
|
20240417,091400,10163480,16270,16270,16270,16270,163
|
|
20240417,091300,7511470,16270,16270,16270,16270,0
|
|
20240417,091200,7511470,16270,16270,16270,16270,110
|
|
20240417,091100,5721770,16270,16270,16270,16270,0
|
|
20240417,091000,5721770,16270,16270,16270,16270,0
|
|
20240417,090900,5721770,16270,16210,16270,16210,2
|
|
20240417,090800,5689290,16200,16200,16200,16200,0
|
|
20240417,090700,5689290,16200,16240,16240,16200,59
|
|
20240417,090600,4732190,16240,16240,16240,16240,2
|
|
20240417,090500,4699710,16250,16270,16270,16250,61
|
|
20240417,090400,3707260,16240,16240,16240,16240,0
|
|
20240417,090300,3707260,16240,16270,16270,16240,73
|
|
20240417,090200,2521130,16240,16240,16240,16240,1
|
|
20240417,090100,2504890,16240,16240,16240,16200,10
|
|
20240417,090000,2342590,16240,16270,16270,16240,136
|