612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,190900,201028760,12490,12490,12490,12490,1135
|
|
20240415,190800,201028760,12490,12490,12490,12490,0
|
|
20240415,190700,201028760,12490,12490,12490,12490,0
|
|
20240415,190600,201028760,12490,12490,12490,12490,0
|
|
20240415,190500,201028760,12490,12490,12490,12490,0
|
|
20240415,190400,201028760,12490,12490,12490,12490,0
|
|
20240415,190300,201028760,12490,12490,12490,12490,0
|
|
20240415,190200,201028760,12490,12490,12490,12490,0
|
|
20240415,190100,201028760,12490,12490,12490,12490,0
|
|
20240415,190000,201028760,12490,12490,12490,12490,0
|
|
20240415,185900,201028760,12490,12490,12490,12490,0
|
|
20240415,185800,201028760,12490,12490,12490,12490,0
|
|
20240415,185700,201028760,12490,12490,12490,12490,0
|
|
20240415,185600,201028760,12490,12490,12490,12490,0
|
|
20240415,185500,201028760,12490,12490,12490,12490,0
|
|
20240415,185400,201028760,12490,12490,12490,12490,0
|
|
20240415,185300,201028760,12490,12490,12490,12490,0
|
|
20240415,185200,201028760,12490,12490,12490,12490,0
|
|
20240415,185100,201028760,12490,12490,12490,12490,0
|
|
20240415,185000,201028760,12490,12490,12490,12490,0
|
|
20240415,184900,201028760,12490,12490,12490,12490,0
|
|
20240415,184800,201028760,12490,12490,12490,12490,0
|
|
20240415,184700,201028760,12490,12490,12490,12490,0
|
|
20240415,184600,201028760,12490,12490,12490,12490,0
|
|
20240415,184500,201028760,12490,12490,12490,12490,0
|
|
20240415,184400,201028760,12490,12490,12490,12490,0
|
|
20240415,184300,201028760,12490,12490,12490,12490,0
|
|
20240415,184200,201028760,12490,12490,12490,12490,0
|
|
20240415,184100,201028760,12490,12490,12490,12490,0
|
|
20240415,184000,201028760,12490,12490,12490,12490,0
|
|
20240415,183900,201028760,12490,12490,12490,12490,1135
|
|
20240415,183800,201028760,12490,12490,12490,12490,0
|
|
20240415,183700,201028760,12490,12490,12490,12490,0
|
|
20240415,183600,201028760,12490,12490,12490,12490,0
|
|
20240415,183500,201028760,12490,12490,12490,12490,0
|
|
20240415,183400,201028760,12490,12490,12490,12490,0
|
|
20240415,183300,201028760,12490,12490,12490,12490,0
|
|
20240415,183200,201028760,12490,12490,12490,12490,0
|
|
20240415,183100,201028760,12490,12490,12490,12490,0
|
|
20240415,183000,201028760,12490,12490,12490,12490,0
|
|
20240415,182900,201028760,12490,12490,12490,12490,0
|
|
20240415,182800,201028760,12490,12490,12490,12490,0
|
|
20240415,182700,201028760,12490,12490,12490,12490,0
|
|
20240415,182600,201028760,12490,12490,12490,12490,0
|
|
20240415,182500,201028760,12490,12490,12490,12490,0
|
|
20240415,182400,201028760,12490,12490,12490,12490,0
|
|
20240415,182300,201028760,12490,12490,12490,12490,0
|
|
20240415,182200,201028760,12490,12490,12490,12490,0
|
|
20240415,182100,201028760,12490,12490,12490,12490,0
|
|
20240415,182000,201028760,12490,12490,12490,12490,0
|
|
20240415,181900,201028760,12490,12490,12490,12490,0
|
|
20240415,181800,201028760,12490,12490,12490,12490,0
|
|
20240415,181700,201028760,12490,12490,12490,12490,0
|
|
20240415,181600,201028760,12490,12490,12490,12490,0
|
|
20240415,181500,201028760,12490,12490,12490,12490,0
|
|
20240415,181400,201028760,12490,12490,12490,12490,0
|
|
20240415,181300,201028760,12490,12490,12490,12490,0
|
|
20240415,181200,201028760,12490,12490,12490,12490,0
|
|
20240415,181100,201028760,12490,12490,12490,12490,0
|
|
20240415,181000,201028760,12490,12490,12490,12490,0
|
|
20240415,180900,201028760,12490,12490,12490,12490,1135
|
|
20240415,180800,201028760,12490,12490,12490,12490,0
|
|
20240415,180700,201028760,12490,12490,12490,12490,0
|
|
20240415,180600,201028760,12490,12490,12490,12490,0
|
|
20240415,180500,201028760,12490,12490,12490,12490,0
|
|
20240415,180400,201028760,12490,12490,12490,12490,0
|
|
20240415,180300,201028760,12490,12490,12490,12490,0
|
|
20240415,180200,201028760,12490,12490,12490,12490,0
|
|
20240415,180100,201028760,12490,12490,12490,12490,0
|
|
20240415,180000,201028760,12490,12490,12490,12490,0
|
|
20240415,175900,201028760,12490,12490,12490,12490,0
|
|
20240415,175800,201028760,12490,12490,12490,12490,0
|
|
20240415,175700,201028760,12490,12490,12490,12490,0
|
|
20240415,175600,201028760,12490,12490,12490,12490,0
|
|
20240415,175500,201028760,12490,12490,12490,12490,0
|
|
20240415,175400,201028760,12490,12490,12490,12490,0
|
|
20240415,175300,201028760,12490,12490,12490,12490,0
|
|
20240415,175200,201028760,12490,12490,12490,12490,0
|
|
20240415,175100,201028760,12490,12490,12490,12490,0
|
|
20240415,175000,201028760,12490,12490,12490,12490,0
|
|
20240415,174900,201028760,12490,12490,12490,12490,0
|
|
20240415,174800,201028760,12490,12490,12490,12490,0
|
|
20240415,174700,201028760,12490,12490,12490,12490,0
|
|
20240415,174600,201028760,12490,12490,12490,12490,0
|
|
20240415,174500,201028760,12490,12490,12490,12490,0
|
|
20240415,174400,201028760,12490,12490,12490,12490,0
|
|
20240415,174300,201028760,12490,12490,12490,12490,0
|
|
20240415,174200,201028760,12490,12490,12490,12490,0
|
|
20240415,174100,201028760,12490,12490,12490,12490,0
|
|
20240415,174000,201028760,12490,12490,12490,12490,0
|
|
20240415,173900,201028760,12490,12490,12490,12490,1135
|
|
20240415,173800,201028760,12490,12490,12490,12490,0
|
|
20240415,173700,201028760,12490,12490,12490,12490,0
|
|
20240415,173600,201028760,12490,12490,12490,12490,0
|
|
20240415,173500,201028760,12490,12490,12490,12490,0
|
|
20240415,173400,201028760,12490,12490,12490,12490,0
|
|
20240415,173300,201028760,12490,12490,12490,12490,0
|
|
20240415,173200,201028760,12490,12490,12490,12490,0
|
|
20240415,173100,201028760,12490,12490,12490,12490,0
|
|
20240415,173000,201028760,12490,12490,12490,12490,0
|
|
20240415,172900,201028760,12490,12490,12490,12490,0
|
|
20240415,172800,201028760,12490,12490,12490,12490,0
|
|
20240415,172700,201028760,12490,12490,12490,12490,0
|
|
20240415,172600,201028760,12490,12490,12490,12490,0
|
|
20240415,172500,201028760,12490,12490,12490,12490,0
|
|
20240415,172400,201028760,12490,12490,12490,12490,0
|
|
20240415,172300,201028760,12490,12490,12490,12490,0
|
|
20240415,172200,201028760,12490,12490,12490,12490,0
|
|
20240415,172100,201028760,12490,12490,12490,12490,0
|
|
20240415,172000,201028760,12490,12490,12490,12490,0
|
|
20240415,171900,201028760,12490,12490,12490,12490,0
|
|
20240415,171800,201028760,12490,12490,12490,12490,0
|
|
20240415,171700,201028760,12490,12490,12490,12490,0
|
|
20240415,171600,201028760,12490,12490,12490,12490,0
|
|
20240415,171500,201028760,12490,12490,12490,12490,0
|
|
20240415,171400,201028760,12490,12490,12490,12490,0
|
|
20240415,171300,201028760,12490,12490,12490,12490,0
|
|
20240415,171200,201028760,12490,12490,12490,12490,0
|
|
20240415,171100,201028760,12490,12490,12490,12490,0
|
|
20240415,171000,201028760,12490,12490,12490,12490,0
|
|
20240415,170900,201028760,12490,12490,12490,12490,1135
|
|
20240415,170800,201028760,12490,12490,12490,12490,0
|
|
20240415,170700,201028760,12490,12490,12490,12490,0
|
|
20240415,170600,201028760,12490,12490,12490,12490,0
|
|
20240415,170500,201028760,12490,12490,12490,12490,0
|
|
20240415,170400,201028760,12490,12490,12490,12490,0
|
|
20240415,170300,201028760,12490,12490,12490,12490,0
|
|
20240415,170200,201028760,12490,12490,12490,12490,0
|
|
20240415,170100,201028760,12490,12490,12490,12490,0
|
|
20240415,170000,201028760,12490,12490,12490,12490,0
|
|
20240415,165900,201028760,12490,12490,12490,12490,0
|
|
20240415,165800,201028760,12490,12490,12490,12490,0
|
|
20240415,165700,201028760,12490,12490,12490,12490,0
|
|
20240415,165600,201028760,12490,12490,12490,12490,0
|
|
20240415,165500,201028760,12490,12490,12490,12490,0
|
|
20240415,165400,201028760,12490,12490,12490,12490,0
|
|
20240415,165300,201028760,12490,12490,12490,12490,0
|
|
20240415,165200,201028760,12490,12490,12490,12490,0
|
|
20240415,165100,201028760,12490,12490,12490,12490,0
|
|
20240415,165000,201028760,12490,12490,12490,12490,0
|
|
20240415,164900,201028760,12490,12490,12490,12490,0
|
|
20240415,164800,201028760,12490,12490,12490,12490,0
|
|
20240415,164700,201028760,12490,12490,12490,12490,0
|
|
20240415,164600,201028760,12490,12490,12490,12490,0
|
|
20240415,164500,201028760,12490,12490,12490,12490,0
|
|
20240415,164400,201028760,12490,12490,12490,12490,0
|
|
20240415,164300,201028760,12490,12490,12490,12490,0
|
|
20240415,164200,201028760,12490,12490,12490,12490,0
|
|
20240415,164100,201028760,12490,12490,12490,12490,0
|
|
20240415,164000,201028760,12490,12490,12490,12490,0
|
|
20240415,163900,201028760,12490,12490,12490,12490,1135
|
|
20240415,163800,201028760,12490,12490,12490,12490,0
|
|
20240415,163700,201028760,12490,12490,12490,12490,0
|
|
20240415,163600,201028760,12490,12490,12490,12490,0
|
|
20240415,163500,201028760,12490,12490,12490,12490,0
|
|
20240415,163400,201028760,12490,12490,12490,12490,0
|
|
20240415,163300,201028760,12490,12490,12490,12490,0
|
|
20240415,163200,201028760,12490,12490,12490,12490,0
|
|
20240415,163100,201028760,12490,12490,12490,12490,0
|
|
20240415,163000,201028760,12490,12490,12490,12490,0
|
|
20240415,162900,201028760,12490,12490,12490,12490,0
|
|
20240415,162800,201028760,12490,12490,12490,12490,0
|
|
20240415,162700,201028760,12490,12490,12490,12490,0
|
|
20240415,162600,201028760,12490,12490,12490,12490,0
|
|
20240415,162500,201028760,12490,12490,12490,12490,0
|
|
20240415,162400,201028760,12490,12490,12490,12490,0
|
|
20240415,162300,201028760,12490,12490,12490,12490,0
|
|
20240415,162200,201028760,12490,12490,12490,12490,0
|
|
20240415,162100,201028760,12490,12490,12490,12490,0
|
|
20240415,162000,201028760,12490,12490,12490,12490,0
|
|
20240415,161900,201028760,12490,12490,12490,12490,0
|
|
20240415,161800,201028760,12490,12490,12490,12490,0
|
|
20240415,161700,201028760,12490,12490,12490,12490,0
|
|
20240415,161600,201028760,12490,12490,12490,12490,0
|
|
20240415,161500,201028760,12490,12490,12490,12490,0
|
|
20240415,161400,201028760,12490,12490,12490,12490,0
|
|
20240415,161300,201028760,12490,12490,12490,12490,0
|
|
20240415,161200,201028760,12490,12490,12490,12490,0
|
|
20240415,161100,201028760,12490,12490,12490,12490,0
|
|
20240415,161000,201028760,12490,12490,12490,12490,0
|
|
20240415,160900,201028760,12490,12490,12490,12490,1135
|
|
20240415,160800,201028760,12490,12490,12490,12490,0
|
|
20240415,160700,201028760,12490,12490,12490,12490,0
|
|
20240415,160600,201028760,12490,12490,12490,12490,0
|
|
20240415,160500,201028760,12490,12490,12490,12490,0
|
|
20240415,160400,201028760,12490,12490,12490,12490,0
|
|
20240415,160300,201028760,12490,12490,12490,12490,0
|
|
20240415,160200,201028760,12490,12490,12490,12490,0
|
|
20240415,160100,201028760,12490,12490,12490,12490,0
|
|
20240415,160000,201028760,12490,12490,12490,12490,0
|
|
20240415,155900,201028760,12490,12490,12490,12490,0
|
|
20240415,155800,201028760,12490,12490,12490,12490,0
|
|
20240415,155700,201028760,12490,12490,12490,12490,0
|
|
20240415,155600,201028760,12490,12490,12490,12490,0
|
|
20240415,155500,201028760,12490,12490,12490,12490,0
|
|
20240415,155400,201028760,12490,12490,12490,12490,0
|
|
20240415,155300,201028760,12490,12490,12490,12490,0
|
|
20240415,155200,201028760,12490,12490,12490,12490,0
|
|
20240415,155100,201028760,12490,12490,12490,12490,0
|
|
20240415,155000,201028760,12490,12490,12490,12490,0
|
|
20240415,154900,201028760,12490,12490,12490,12490,0
|
|
20240415,154800,201028760,12490,12490,12490,12490,0
|
|
20240415,154700,201028760,12490,12490,12490,12490,0
|
|
20240415,154600,201028760,12490,12490,12490,12490,0
|
|
20240415,154500,201028760,12490,12490,12490,12490,0
|
|
20240415,154400,201028760,12490,12490,12490,12490,0
|
|
20240415,154300,201028760,12490,12490,12490,12490,0
|
|
20240415,154200,201028760,12490,12490,12490,12490,0
|
|
20240415,154100,201028760,12490,12490,12490,12490,0
|
|
20240415,154000,201028760,12490,12490,12490,12490,0
|
|
20240415,153900,201028760,12490,12490,12490,12490,1135
|
|
20240415,153800,201028760,12490,12490,12490,12490,0
|
|
20240415,153700,201028760,12490,12490,12490,12490,0
|
|
20240415,153600,201028760,12490,12490,12490,12490,0
|
|
20240415,153500,201028760,12490,12490,12490,12490,0
|
|
20240415,153400,201028760,12490,12490,12490,12490,0
|
|
20240415,153300,201028760,12490,12490,12490,12490,0
|
|
20240415,153200,201028760,12490,12490,12490,12490,0
|
|
20240415,153100,201028760,12490,12490,12490,12490,0
|
|
20240415,153000,201028760,12490,12490,12490,12490,1135
|
|
20240415,152900,186852610,12480,12480,12480,12480,0
|
|
20240415,152800,186852610,12480,12480,12480,12480,0
|
|
20240415,152700,186852610,12480,12480,12480,12480,0
|
|
20240415,152600,186852610,12480,12480,12480,12480,0
|
|
20240415,152500,186852610,12480,12480,12480,12480,0
|
|
20240415,152400,186852610,12480,12480,12480,12480,0
|
|
20240415,152300,186852610,12480,12480,12480,12480,0
|
|
20240415,152200,186852610,12480,12480,12480,12480,0
|
|
20240415,152100,186852610,12480,12480,12480,12480,0
|
|
20240415,152000,186852610,12480,12480,12480,12480,0
|
|
20240415,151900,186852610,12480,12490,12490,12480,15
|
|
20240415,151800,186665310,12500,12500,12500,12500,0
|
|
20240415,151700,186665310,12500,12500,12500,12500,0
|
|
20240415,151600,186665310,12500,12500,12500,12500,0
|
|
20240415,151500,186665310,12500,12500,12500,12500,10
|
|
20240415,151400,186540310,12510,12510,12510,12510,0
|
|
20240415,151300,186540310,12510,12510,12510,12510,0
|
|
20240415,151200,186540310,12510,12460,12510,12460,14
|
|
20240415,151100,186365320,12460,12470,12470,12460,221
|
|
20240415,151000,183610350,12460,12460,12460,12460,0
|
|
20240415,150900,183610350,12460,12460,12460,12460,0
|
|
20240415,150800,183610350,12460,12460,12460,12460,0
|
|
20240415,150700,183610350,12460,12480,12480,12460,211
|
|
20240415,150600,180980000,12480,12480,12480,12480,63
|
|
20240415,150500,180193760,12480,12500,12500,12480,441
|
|
20240415,150400,174690060,12500,12500,12500,12500,0
|
|
20240415,150300,174690060,12500,12500,12500,12500,3
|
|
20240415,150200,174652560,12520,12520,12520,12520,0
|
|
20240415,150100,174652560,12520,12520,12520,12520,8
|
|
20240415,150000,174552400,12510,12510,12510,12510,1
|
|
20240415,145900,174539890,12510,12510,12510,12510,51
|
|
20240415,145800,173901880,12520,12520,12520,12520,0
|
|
20240415,145700,173901880,12520,12520,12520,12520,0
|
|
20240415,145600,173901880,12520,12520,12520,12520,0
|
|
20240415,145500,173901880,12520,12520,12520,12520,0
|
|
20240415,145400,173901880,12520,12520,12520,12520,0
|
|
20240415,145300,173901880,12520,12520,12520,12520,0
|
|
20240415,145200,173901880,12520,12520,12520,12520,2
|
|
20240415,145100,173876840,12520,12520,12520,12520,0
|
|
20240415,145000,173876840,12520,12520,12520,12520,0
|
|
20240415,144900,173876840,12520,12520,12520,12520,0
|
|
20240415,144800,173876840,12520,12520,12520,12520,0
|
|
20240415,144700,173876840,12520,12520,12520,12520,1
|
|
20240415,144600,173864320,12530,12520,12570,12520,584
|
|
20240415,144500,166546570,12510,12510,12510,12510,0
|
|
20240415,144400,166546570,12510,12510,12510,12510,9
|
|
20240415,144300,166433980,12520,12520,12520,12520,0
|
|
20240415,144200,166433980,12520,12520,12520,12520,0
|
|
20240415,144100,166433980,12520,12520,12520,12520,0
|
|
20240415,144000,166433980,12520,12520,12520,12520,0
|
|
20240415,143900,166433980,12520,12520,12520,12520,0
|
|
20240415,143800,166433980,12520,12520,12520,12520,0
|
|
20240415,143700,166433980,12520,12520,12520,12520,0
|
|
20240415,143600,166433980,12520,12520,12520,12520,0
|
|
20240415,143500,166433980,12520,12520,12520,12520,0
|
|
20240415,143400,166433980,12520,12520,12520,12520,0
|
|
20240415,143300,166433980,12520,12520,12520,12520,0
|
|
20240415,143200,166433980,12520,12520,12520,12520,0
|
|
20240415,143100,166433980,12520,12520,12520,12520,0
|
|
20240415,143000,166433980,12520,12520,12560,12520,1220
|
|
20240415,142900,151141880,12560,12560,12560,12560,0
|
|
20240415,142800,151141880,12560,12560,12560,12560,0
|
|
20240415,142700,151141880,12560,12560,12560,12560,0
|
|
20240415,142600,151141880,12560,12560,12560,12560,0
|
|
20240415,142500,151141880,12560,12520,12560,12520,500
|
|
20240415,142400,144876400,12510,12510,12510,12510,0
|
|
20240415,142300,144876400,12510,12510,12510,12510,50
|
|
20240415,142200,144250900,12540,12540,12540,12540,0
|
|
20240415,142100,144250900,12540,12520,12540,12520,500
|
|
20240415,142000,137982720,12510,12510,12510,12510,0
|
|
20240415,141900,137982720,12510,12510,12510,12510,33
|
|
20240415,141800,137569890,12510,12510,12510,12510,16
|
|
20240415,141700,137369730,12520,12520,12520,12520,11
|
|
20240415,141600,137232010,12540,12530,12540,12530,500
|
|
20240415,141500,130962500,12530,12530,12530,12530,0
|
|
20240415,141400,130962500,12530,12540,12540,12530,16
|
|
20240415,141300,130761980,12540,12540,12540,12540,26
|
|
20240415,141200,130435940,12530,12530,12530,12530,44
|
|
20240415,141100,129884620,12520,12520,12520,12520,0
|
|
20240415,141000,129884620,12520,12520,12520,12520,0
|
|
20240415,140900,129884620,12520,12520,12520,12520,0
|
|
20240415,140800,129884620,12520,12520,12520,12520,55
|
|
20240415,140700,129196020,12520,12520,12520,12520,18
|
|
20240415,140600,128970660,12540,12540,12540,12540,11
|
|
20240415,140500,128832720,12520,12520,12520,12520,116
|
|
20240415,140400,127380400,12520,12520,12520,12520,0
|
|
20240415,140300,127380400,12520,12520,12520,12520,0
|
|
20240415,140200,127380400,12520,12520,12520,12520,0
|
|
20240415,140100,127380400,12520,12520,12520,12520,100
|
|
20240415,140000,126128400,12520,12520,12520,12520,510
|
|
20240415,135900,119743200,12530,12540,12540,12530,12
|
|
20240415,135800,119592820,12530,12530,12530,12530,0
|
|
20240415,135700,119592820,12530,12540,12540,12520,647
|
|
20240415,135600,111492000,12530,12530,12530,12530,20
|
|
20240415,135500,111241400,12540,12540,12540,12540,12
|
|
20240415,135400,111090920,12540,12540,12540,12540,0
|
|
20240415,135300,111090920,12540,12540,12540,12540,0
|
|
20240415,135200,111090920,12540,12540,12540,12540,0
|
|
20240415,135100,111090920,12540,12540,12540,12540,0
|
|
20240415,135000,111090920,12540,12540,12540,12540,0
|
|
20240415,134900,111090920,12540,12540,12540,12540,0
|
|
20240415,134800,111090920,12540,12540,12540,12540,0
|
|
20240415,134700,111090920,12540,12550,12550,12540,20
|
|
20240415,134600,110840010,12560,12560,12560,12560,0
|
|
20240415,134500,110840010,12560,12560,12560,12560,0
|
|
20240415,134400,110840010,12560,12560,12560,12560,122
|
|
20240415,134300,109307690,12560,12560,12560,12560,0
|
|
20240415,134200,109307690,12560,12560,12560,12560,20
|
|
20240415,134100,109056490,12560,12560,12560,12560,0
|
|
20240415,134000,109056490,12560,12560,12560,12560,0
|
|
20240415,133900,109056490,12560,12560,12560,12560,0
|
|
20240415,133800,109056490,12560,12560,12560,12560,0
|
|
20240415,133700,109056490,12560,12530,12560,12530,500
|
|
20240415,133600,102780890,12530,12530,12530,12530,0
|
|
20240415,133500,102780890,12530,12530,12530,12530,0
|
|
20240415,133400,102780890,12530,12530,12530,12530,0
|
|
20240415,133300,102780890,12530,12530,12530,12530,0
|
|
20240415,133200,102780890,12530,12530,12530,12530,1
|
|
20240415,133100,102768360,12530,12530,12530,12530,2
|
|
20240415,133000,102743300,12520,12520,12520,12520,0
|
|
20240415,132900,102743300,12520,12520,12520,12520,0
|
|
20240415,132800,102743300,12520,12520,12520,12520,0
|
|
20240415,132700,102743300,12520,12520,12520,12520,0
|
|
20240415,132600,102743300,12520,12520,12520,12520,0
|
|
20240415,132500,102743300,12520,12520,12520,12520,0
|
|
20240415,132400,102743300,12520,12520,12520,12520,39
|
|
20240415,132300,102255020,12540,12540,12540,12540,0
|
|
20240415,132200,102255020,12540,12540,12540,12540,0
|
|
20240415,132100,102255020,12540,12540,12540,12540,0
|
|
20240415,132000,102255020,12540,12540,12540,12540,1
|
|
20240415,131900,102242480,12540,12540,12540,12540,0
|
|
20240415,131800,102242480,12540,12540,12540,12540,0
|
|
20240415,131700,102242480,12540,12540,12540,12540,0
|
|
20240415,131600,102242480,12540,12540,12540,12540,0
|
|
20240415,131500,102242480,12540,12540,12540,12540,0
|
|
20240415,131400,102242480,12540,12540,12540,12540,0
|
|
20240415,131300,102242480,12540,12540,12540,12540,0
|
|
20240415,131200,102242480,12540,12540,12540,12540,0
|
|
20240415,131100,102242480,12540,12540,12540,12540,0
|
|
20240415,131000,102242480,12540,12540,12540,12540,0
|
|
20240415,130900,102242480,12540,12540,12540,12540,0
|
|
20240415,130800,102242480,12540,12540,12540,12540,1
|
|
20240415,130700,102229940,12540,12540,12540,12540,1
|
|
20240415,130600,102217400,12540,12540,12540,12540,0
|
|
20240415,130500,102217400,12540,12540,12540,12540,2
|
|
20240415,130400,102192320,12570,12570,12570,12570,0
|
|
20240415,130300,102192320,12570,12570,12570,12570,0
|
|
20240415,130200,102192320,12570,12570,12570,12570,0
|
|
20240415,130100,102192320,12570,12570,12570,12570,0
|
|
20240415,130000,102192320,12570,12540,12570,12540,500
|
|
20240415,125900,95908310,12530,12530,12530,12530,0
|
|
20240415,125800,95908310,12530,12530,12530,12530,5
|
|
20240415,125700,95845660,12530,12530,12530,12530,10
|
|
20240415,125600,95720360,12470,12470,12470,12470,0
|
|
20240415,125500,95720360,12470,12470,12470,12470,0
|
|
20240415,125400,95720360,12470,12470,12470,12470,0
|
|
20240415,125300,95720360,12470,12470,12470,12470,0
|
|
20240415,125200,95720360,12470,12470,12470,12470,0
|
|
20240415,125100,95720360,12470,12470,12470,12470,0
|
|
20240415,125000,95720360,12470,12470,12470,12470,0
|
|
20240415,124900,95720360,12470,12470,12470,12470,0
|
|
20240415,124800,95720360,12470,12470,12470,12470,0
|
|
20240415,124700,95720360,12470,12480,12480,12470,17
|
|
20240415,124600,95508330,12480,12480,12480,12480,0
|
|
20240415,124500,95508330,12480,12480,12480,12480,0
|
|
20240415,124400,95508330,12480,12480,12480,12480,0
|
|
20240415,124300,95508330,12480,12480,12480,12480,0
|
|
20240415,124200,95508330,12480,12480,12480,12480,0
|
|
20240415,124100,95508330,12480,12480,12480,12480,0
|
|
20240415,124000,95508330,12480,12480,12480,12480,0
|
|
20240415,123900,95508330,12480,12480,12480,12480,0
|
|
20240415,123800,95508330,12480,12480,12480,12480,0
|
|
20240415,123700,95508330,12480,12480,12480,12480,0
|
|
20240415,123600,95508330,12480,12480,12480,12480,0
|
|
20240415,123500,95508330,12480,12480,12480,12480,0
|
|
20240415,123400,95508330,12480,12480,12480,12480,0
|
|
20240415,123300,95508330,12480,12480,12480,12480,0
|
|
20240415,123200,95508330,12480,12480,12480,12480,0
|
|
20240415,123100,95508330,12480,12480,12480,12480,0
|
|
20240415,123000,95508330,12480,12480,12480,12480,0
|
|
20240415,122900,95508330,12480,12480,12480,12480,0
|
|
20240415,122800,95508330,12480,12480,12480,12480,0
|
|
20240415,122700,95508330,12480,12480,12480,12480,0
|
|
20240415,122600,95508330,12480,12480,12480,12480,0
|
|
20240415,122500,95508330,12480,12480,12480,12480,0
|
|
20240415,122400,95508330,12480,12480,12480,12480,0
|
|
20240415,122300,95508330,12480,12480,12480,12480,0
|
|
20240415,122200,95508330,12480,12480,12480,12480,0
|
|
20240415,122100,95508330,12480,12480,12480,12480,0
|
|
20240415,122000,95508330,12480,12480,12480,12480,0
|
|
20240415,121900,95508330,12480,12480,12480,12480,0
|
|
20240415,121800,95508330,12480,12480,12480,12480,0
|
|
20240415,121700,95508330,12480,12480,12480,12480,0
|
|
20240415,121600,95508330,12480,12480,12480,12480,0
|
|
20240415,121500,95508330,12480,12480,12480,12480,429
|
|
20240415,121400,90154410,12480,12480,12480,12480,0
|
|
20240415,121300,90154410,12480,12480,12480,12480,0
|
|
20240415,121200,90154410,12480,12480,12480,12480,0
|
|
20240415,121100,90154410,12480,12480,12480,12480,1
|
|
20240415,121000,90141930,12530,12530,12530,12530,0
|
|
20240415,120900,90141930,12530,12500,12530,12500,13
|
|
20240415,120800,89979120,12480,12480,12480,12480,0
|
|
20240415,120700,89979120,12480,12480,12480,12480,0
|
|
20240415,120600,89979120,12480,12480,12480,12480,0
|
|
20240415,120500,89979120,12480,12480,12480,12480,0
|
|
20240415,120400,89979120,12480,12480,12480,12480,0
|
|
20240415,120300,89979120,12480,12480,12480,12480,0
|
|
20240415,120200,89979120,12480,12480,12480,12480,0
|
|
20240415,120100,89979120,12480,12480,12480,12480,3
|
|
20240415,120000,89941680,12500,12500,12500,12500,0
|
|
20240415,115900,89941680,12500,12500,12500,12500,0
|
|
20240415,115800,89941680,12500,12500,12500,12500,0
|
|
20240415,115700,89941680,12500,12500,12500,12500,0
|
|
20240415,115600,89941680,12500,12480,12500,12480,7
|
|
20240415,115500,89854300,12480,12480,12480,12480,0
|
|
20240415,115400,89854300,12480,12480,12480,12480,0
|
|
20240415,115300,89854300,12480,12480,12480,12480,0
|
|
20240415,115200,89854300,12480,12480,12480,12480,0
|
|
20240415,115100,89854300,12480,12480,12480,12480,0
|
|
20240415,115000,89854300,12480,12480,12480,12480,0
|
|
20240415,114900,89854300,12480,12480,12480,12480,0
|
|
20240415,114800,89854300,12480,12480,12480,12480,0
|
|
20240415,114700,89854300,12480,12480,12480,12480,0
|
|
20240415,114600,89854300,12480,12480,12480,12480,0
|
|
20240415,114500,89854300,12480,12480,12480,12480,0
|
|
20240415,114400,89854300,12480,12480,12480,12480,0
|
|
20240415,114300,89854300,12480,12480,12480,12480,0
|
|
20240415,114200,89854300,12480,12480,12480,12480,0
|
|
20240415,114100,89854300,12480,12480,12480,12480,0
|
|
20240415,114000,89854300,12480,12480,12480,12480,0
|
|
20240415,113900,89854300,12480,12480,12480,12480,0
|
|
20240415,113800,89854300,12480,12480,12480,12480,0
|
|
20240415,113700,89854300,12480,12480,12480,12480,0
|
|
20240415,113600,89854300,12480,12480,12480,12480,0
|
|
20240415,113500,89854300,12480,12480,12480,12480,0
|
|
20240415,113400,89854300,12480,12480,12480,12480,0
|
|
20240415,113300,89854300,12480,12480,12480,12480,0
|
|
20240415,113200,89854300,12480,12480,12480,12480,0
|
|
20240415,113100,89854300,12480,12480,12480,12480,0
|
|
20240415,113000,89854300,12480,12480,12480,12480,0
|
|
20240415,112900,89854300,12480,12480,12480,12480,0
|
|
20240415,112800,89854300,12480,12480,12480,12480,0
|
|
20240415,112700,89854300,12480,12480,12480,12480,0
|
|
20240415,112600,89854300,12480,12480,12480,12480,0
|
|
20240415,112500,89854300,12480,12480,12480,12480,0
|
|
20240415,112400,89854300,12480,12480,12480,12480,2
|
|
20240415,112300,89829340,12480,12480,12480,12480,0
|
|
20240415,112200,89829340,12480,12480,12480,12480,0
|
|
20240415,112100,89829340,12480,12480,12480,12480,1
|
|
20240415,112000,89816860,12480,12480,12480,12480,0
|
|
20240415,111900,89816860,12480,12480,12480,12480,0
|
|
20240415,111800,89816860,12480,12480,12480,12480,0
|
|
20240415,111700,89816860,12480,12480,12480,12480,13
|
|
20240415,111600,89654620,12480,12480,12480,12480,3
|
|
20240415,111500,89617180,12470,12470,12470,12470,0
|
|
20240415,111400,89617180,12470,12470,12470,12470,0
|
|
20240415,111300,89617180,12470,12470,12470,12470,0
|
|
20240415,111200,89617180,12470,12470,12470,12470,0
|
|
20240415,111100,89617180,12470,12470,12470,12470,0
|
|
20240415,111000,89617180,12470,12470,12470,12470,0
|
|
20240415,110900,89617180,12470,12470,12470,12470,0
|
|
20240415,110800,89617180,12470,12470,12470,12470,0
|
|
20240415,110700,89617180,12470,12470,12470,12470,0
|
|
20240415,110600,89617180,12470,12470,12470,12470,0
|
|
20240415,110500,89617180,12470,12470,12470,12470,0
|
|
20240415,110400,89617180,12470,12470,12470,12470,0
|
|
20240415,110300,89617180,12470,12470,12470,12470,0
|
|
20240415,110200,89617180,12470,12470,12470,12470,0
|
|
20240415,110100,89617180,12470,12470,12470,12470,0
|
|
20240415,110000,89617180,12470,12470,12500,12470,503
|
|
20240415,105900,83329900,12450,12450,12450,12450,0
|
|
20240415,105800,83329900,12450,12450,12450,12450,0
|
|
20240415,105700,83329900,12450,12460,12480,12450,97
|
|
20240415,105600,82120510,12410,12410,12410,12410,632
|
|
20240415,105500,74277390,12410,12410,12410,12410,0
|
|
20240415,105400,74277390,12410,12410,12410,12410,0
|
|
20240415,105300,74277390,12410,12410,12410,12410,0
|
|
20240415,105200,74277390,12410,12410,12410,12410,0
|
|
20240415,105100,74277390,12410,12410,12410,12410,0
|
|
20240415,105000,74277390,12410,12410,12410,12410,0
|
|
20240415,104900,74277390,12410,12410,12410,12410,0
|
|
20240415,104800,74277390,12410,12410,12410,12410,0
|
|
20240415,104700,74277390,12410,12410,12410,12410,12
|
|
20240415,104600,74128470,12420,12420,12420,12420,0
|
|
20240415,104500,74128470,12420,12420,12420,12420,0
|
|
20240415,104400,74128470,12420,12430,12430,12420,15
|
|
20240415,104300,73942120,12440,12440,12440,12440,0
|
|
20240415,104200,73942120,12440,12440,12440,12440,0
|
|
20240415,104100,73942120,12440,12440,12440,12440,0
|
|
20240415,104000,73942120,12440,12440,12440,12440,0
|
|
20240415,103900,73942120,12440,12440,12440,12440,0
|
|
20240415,103800,73942120,12440,12440,12440,12440,0
|
|
20240415,103700,73942120,12440,12440,12440,12440,3
|
|
20240415,103600,73904800,12440,12440,12440,12440,0
|
|
20240415,103500,73904800,12440,12440,12440,12440,0
|
|
20240415,103400,73904800,12440,12440,12440,12440,0
|
|
20240415,103300,73904800,12440,12440,12440,12440,0
|
|
20240415,103200,73904800,12440,12440,12440,12440,10
|
|
20240415,103100,73780400,12450,12470,12470,12450,31
|
|
20240415,103000,73394130,12490,12490,12520,12490,1140
|
|
20240415,102900,59142390,12470,12470,12470,12470,0
|
|
20240415,102800,59142390,12470,12470,12470,12470,10
|
|
20240415,102700,59017690,12410,12410,12410,12410,0
|
|
20240415,102600,59017690,12410,12410,12410,12410,0
|
|
20240415,102500,59017690,12410,12410,12410,12410,30
|
|
20240415,102400,58645390,12410,12420,12420,12410,130
|
|
20240415,102300,57031730,12420,12420,12420,12420,0
|
|
20240415,102200,57031730,12420,12440,12440,12420,15
|
|
20240415,102100,56845390,12430,12430,12440,12430,350
|
|
20240415,102000,52494370,12440,12500,12500,12420,56
|
|
20240415,101900,51796980,12490,12490,12490,12490,3
|
|
20240415,101800,51759510,12500,12510,12510,12500,19
|
|
20240415,101700,51521930,12520,12520,12520,12520,0
|
|
20240415,101600,51521930,12520,12520,12520,12520,0
|
|
20240415,101500,51521930,12520,12520,12550,12510,393
|
|
20240415,101400,46604860,12490,12490,12490,12490,0
|
|
20240415,101300,46604860,12490,12490,12490,12490,14
|
|
20240415,101200,46430000,12420,12420,12420,12420,239
|
|
20240415,101100,43461620,12420,12430,12430,12420,91
|
|
20240415,101000,42330590,12440,12470,12470,12440,113
|
|
20240415,100900,40924840,12500,12500,12500,12500,12
|
|
20240415,100800,40774840,12510,12510,12510,12510,0
|
|
20240415,100700,40774840,12510,12510,12510,12510,0
|
|
20240415,100600,40774840,12510,12510,12510,12510,0
|
|
20240415,100500,40774840,12510,12510,12510,12510,0
|
|
20240415,100400,40774840,12510,12510,12510,12510,0
|
|
20240415,100300,40774840,12510,12520,12520,12510,213
|
|
20240415,100200,38110090,12540,12540,12540,12540,319
|
|
20240415,100100,34109830,12540,12560,12560,12540,41
|
|
20240415,100000,33595490,12580,12540,12580,12540,501
|
|
20240415,095900,27300370,12530,12530,12530,12530,16
|
|
20240415,095800,27099890,12530,12530,12530,12530,13
|
|
20240415,095700,26937000,12540,12540,12540,12540,0
|
|
20240415,095600,26937000,12540,12540,12540,12540,0
|
|
20240415,095500,26937000,12540,12540,12540,12540,0
|
|
20240415,095400,26937000,12540,12540,12540,12540,0
|
|
20240415,095300,26937000,12540,12540,12540,12540,0
|
|
20240415,095200,26937000,12540,12540,12540,12540,0
|
|
20240415,095100,26937000,12540,12540,12540,12540,0
|
|
20240415,095000,26937000,12540,12540,12540,12540,0
|
|
20240415,094900,26937000,12540,12540,12540,12540,10
|
|
20240415,094800,26811600,12540,12540,12540,12540,0
|
|
20240415,094700,26811600,12540,12540,12540,12540,0
|
|
20240415,094600,26811600,12540,12540,12540,12540,0
|
|
20240415,094500,26811600,12540,12540,12540,12540,0
|
|
20240415,094400,26811600,12540,12540,12540,12540,0
|
|
20240415,094300,26811600,12540,12540,12540,12540,0
|
|
20240415,094200,26811600,12540,12540,12540,12540,0
|
|
20240415,094100,26811600,12540,12540,12540,12540,2
|
|
20240415,094000,26786520,12540,12540,12540,12540,0
|
|
20240415,093900,26786520,12540,12540,12540,12540,0
|
|
20240415,093800,26786520,12540,12540,12540,12540,0
|
|
20240415,093700,26786520,12540,12540,12540,12540,0
|
|
20240415,093600,26786520,12540,12540,12540,12540,1
|
|
20240415,093500,26773980,12540,12540,12540,12540,0
|
|
20240415,093400,26773980,12540,12540,12540,12540,0
|
|
20240415,093300,26773980,12540,12550,12550,12540,111
|
|
20240415,093200,25381940,12540,12540,12540,12540,101
|
|
20240415,093100,24115400,12510,12520,12520,12510,23
|
|
20240415,093000,23827550,12510,12470,12510,12470,500
|
|
20240415,092900,17575730,12460,12470,12470,12460,32
|
|
20240415,092800,17176790,12470,12460,12470,12460,33
|
|
20240415,092700,16765540,12460,12460,12460,12460,0
|
|
20240415,092600,16765540,12460,12460,12460,12460,0
|
|
20240415,092500,16765540,12460,12460,12460,12460,0
|
|
20240415,092400,16765540,12460,12440,12460,12440,12
|
|
20240415,092300,16616240,12440,12440,12440,12440,0
|
|
20240415,092200,16616240,12440,12440,12440,12440,1
|
|
20240415,092100,16603800,12440,12440,12440,12440,1
|
|
20240415,092000,16591360,12470,12470,12470,12470,0
|
|
20240415,091900,16591360,12470,12470,12470,12470,0
|
|
20240415,091800,16591360,12470,12470,12470,12470,0
|
|
20240415,091700,16591360,12470,12470,12470,12470,52
|
|
20240415,091600,15942920,12430,12430,12430,12430,0
|
|
20240415,091500,15942920,12430,12430,12430,12430,0
|
|
20240415,091400,15942920,12430,12430,12430,12430,7
|
|
20240415,091300,15855910,12430,12430,12430,12430,0
|
|
20240415,091200,15855910,12430,12430,12430,12430,0
|
|
20240415,091100,15855910,12430,12430,12430,12430,0
|
|
20240415,091000,15855910,12430,12430,12430,12430,0
|
|
20240415,090900,15855910,12430,12450,12450,12430,29
|
|
20240415,090800,15495050,12450,12460,12460,12450,101
|
|
20240415,090700,14237470,12470,12470,12470,12470,3
|
|
20240415,090600,14200060,12470,12470,12470,12470,16
|
|
20240415,090500,14000540,12470,12480,12480,12470,98
|
|
20240415,090400,12778470,12480,12490,12490,12480,20
|
|
20240415,090300,12528770,12500,12520,12520,12500,129
|
|
20240415,090200,10915870,12530,12580,12580,12530,45
|
|
20240415,090100,10351100,12560,12530,12580,12530,540
|
|
20240415,090000,3558530,12530,12610,12610,12530,283
|