613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191000,448916380,10890,10890,10890,10890,571
|
|
20240415,190900,448916380,10890,10890,10890,10890,0
|
|
20240415,190800,448916380,10890,10890,10890,10890,0
|
|
20240415,190700,448916380,10890,10890,10890,10890,0
|
|
20240415,190600,448916380,10890,10890,10890,10890,0
|
|
20240415,190500,448916380,10890,10890,10890,10890,0
|
|
20240415,190400,448916380,10890,10890,10890,10890,0
|
|
20240415,190300,448916380,10890,10890,10890,10890,0
|
|
20240415,190200,448916380,10890,10890,10890,10890,0
|
|
20240415,190100,448916380,10890,10890,10890,10890,0
|
|
20240415,190000,448916380,10890,10890,10890,10890,0
|
|
20240415,185900,448916380,10890,10890,10890,10890,0
|
|
20240415,185800,448916380,10890,10890,10890,10890,0
|
|
20240415,185700,448916380,10890,10890,10890,10890,0
|
|
20240415,185600,448916380,10890,10890,10890,10890,0
|
|
20240415,185500,448916380,10890,10890,10890,10890,0
|
|
20240415,185400,448916380,10890,10890,10890,10890,0
|
|
20240415,185300,448916380,10890,10890,10890,10890,0
|
|
20240415,185200,448916380,10890,10890,10890,10890,0
|
|
20240415,185100,448916380,10890,10890,10890,10890,0
|
|
20240415,185000,448916380,10890,10890,10890,10890,0
|
|
20240415,184900,448916380,10890,10890,10890,10890,0
|
|
20240415,184800,448916380,10890,10890,10890,10890,0
|
|
20240415,184700,448916380,10890,10890,10890,10890,0
|
|
20240415,184600,448916380,10890,10890,10890,10890,0
|
|
20240415,184500,448916380,10890,10890,10890,10890,0
|
|
20240415,184400,448916380,10890,10890,10890,10890,0
|
|
20240415,184300,448916380,10890,10890,10890,10890,0
|
|
20240415,184200,448916380,10890,10890,10890,10890,0
|
|
20240415,184100,448916380,10890,10890,10890,10890,0
|
|
20240415,184000,448916380,10890,10890,10890,10890,571
|
|
20240415,183900,448916380,10890,10890,10890,10890,0
|
|
20240415,183800,448916380,10890,10890,10890,10890,0
|
|
20240415,183700,448916380,10890,10890,10890,10890,0
|
|
20240415,183600,448916380,10890,10890,10890,10890,0
|
|
20240415,183500,448916380,10890,10890,10890,10890,0
|
|
20240415,183400,448916380,10890,10890,10890,10890,0
|
|
20240415,183300,448916380,10890,10890,10890,10890,0
|
|
20240415,183200,448916380,10890,10890,10890,10890,0
|
|
20240415,183100,448916380,10890,10890,10890,10890,0
|
|
20240415,183000,448916380,10890,10890,10890,10890,0
|
|
20240415,182900,448916380,10890,10890,10890,10890,0
|
|
20240415,182800,448916380,10890,10890,10890,10890,0
|
|
20240415,182700,448916380,10890,10890,10890,10890,0
|
|
20240415,182600,448916380,10890,10890,10890,10890,0
|
|
20240415,182500,448916380,10890,10890,10890,10890,0
|
|
20240415,182400,448916380,10890,10890,10890,10890,0
|
|
20240415,182300,448916380,10890,10890,10890,10890,0
|
|
20240415,182200,448916380,10890,10890,10890,10890,0
|
|
20240415,182100,448916380,10890,10890,10890,10890,0
|
|
20240415,182000,448916380,10890,10890,10890,10890,0
|
|
20240415,181900,448916380,10890,10890,10890,10890,0
|
|
20240415,181800,448916380,10890,10890,10890,10890,0
|
|
20240415,181700,448916380,10890,10890,10890,10890,0
|
|
20240415,181600,448916380,10890,10890,10890,10890,0
|
|
20240415,181500,448916380,10890,10890,10890,10890,0
|
|
20240415,181400,448916380,10890,10890,10890,10890,0
|
|
20240415,181300,448916380,10890,10890,10890,10890,0
|
|
20240415,181200,448916380,10890,10890,10890,10890,0
|
|
20240415,181100,448916380,10890,10890,10890,10890,0
|
|
20240415,181000,448916380,10890,10890,10890,10890,571
|
|
20240415,180900,448916380,10890,10890,10890,10890,0
|
|
20240415,180800,448916380,10890,10890,10890,10890,0
|
|
20240415,180700,448916380,10890,10890,10890,10890,0
|
|
20240415,180600,448916380,10890,10890,10890,10890,0
|
|
20240415,180500,448916380,10890,10890,10890,10890,0
|
|
20240415,180400,448916380,10890,10890,10890,10890,0
|
|
20240415,180300,448916380,10890,10890,10890,10890,0
|
|
20240415,180200,448916380,10890,10890,10890,10890,0
|
|
20240415,180100,448916380,10890,10890,10890,10890,0
|
|
20240415,180000,448916380,10890,10890,10890,10890,0
|
|
20240415,175900,448916380,10890,10890,10890,10890,0
|
|
20240415,175800,448916380,10890,10890,10890,10890,0
|
|
20240415,175700,448916380,10890,10890,10890,10890,0
|
|
20240415,175600,448916380,10890,10890,10890,10890,0
|
|
20240415,175500,448916380,10890,10890,10890,10890,0
|
|
20240415,175400,448916380,10890,10890,10890,10890,0
|
|
20240415,175300,448916380,10890,10890,10890,10890,0
|
|
20240415,175200,448916380,10890,10890,10890,10890,0
|
|
20240415,175100,448916380,10890,10890,10890,10890,0
|
|
20240415,175000,448916380,10890,10890,10890,10890,0
|
|
20240415,174900,448916380,10890,10890,10890,10890,0
|
|
20240415,174800,448916380,10890,10890,10890,10890,0
|
|
20240415,174700,448916380,10890,10890,10890,10890,0
|
|
20240415,174600,448916380,10890,10890,10890,10890,0
|
|
20240415,174500,448916380,10890,10890,10890,10890,0
|
|
20240415,174400,448916380,10890,10890,10890,10890,0
|
|
20240415,174300,448916380,10890,10890,10890,10890,0
|
|
20240415,174200,448916380,10890,10890,10890,10890,0
|
|
20240415,174100,448916380,10890,10890,10890,10890,0
|
|
20240415,174000,448916380,10890,10890,10890,10890,571
|
|
20240415,173900,448916380,10890,10890,10890,10890,0
|
|
20240415,173800,448916380,10890,10890,10890,10890,0
|
|
20240415,173700,448916380,10890,10890,10890,10890,0
|
|
20240415,173600,448916380,10890,10890,10890,10890,0
|
|
20240415,173500,448916380,10890,10890,10890,10890,0
|
|
20240415,173400,448916380,10890,10890,10890,10890,0
|
|
20240415,173300,448916380,10890,10890,10890,10890,0
|
|
20240415,173200,448916380,10890,10890,10890,10890,0
|
|
20240415,173100,448916380,10890,10890,10890,10890,0
|
|
20240415,173000,448916380,10890,10890,10890,10890,0
|
|
20240415,172900,448916380,10890,10890,10890,10890,0
|
|
20240415,172800,448916380,10890,10890,10890,10890,0
|
|
20240415,172700,448916380,10890,10890,10890,10890,0
|
|
20240415,172600,448916380,10890,10890,10890,10890,0
|
|
20240415,172500,448916380,10890,10890,10890,10890,0
|
|
20240415,172400,448916380,10890,10890,10890,10890,0
|
|
20240415,172300,448916380,10890,10890,10890,10890,0
|
|
20240415,172200,448916380,10890,10890,10890,10890,0
|
|
20240415,172100,448916380,10890,10890,10890,10890,0
|
|
20240415,172000,448916380,10890,10890,10890,10890,0
|
|
20240415,171900,448916380,10890,10890,10890,10890,0
|
|
20240415,171800,448916380,10890,10890,10890,10890,0
|
|
20240415,171700,448916380,10890,10890,10890,10890,0
|
|
20240415,171600,448916380,10890,10890,10890,10890,0
|
|
20240415,171500,448916380,10890,10890,10890,10890,0
|
|
20240415,171400,448916380,10890,10890,10890,10890,0
|
|
20240415,171300,448916380,10890,10890,10890,10890,0
|
|
20240415,171200,448916380,10890,10890,10890,10890,0
|
|
20240415,171100,448916380,10890,10890,10890,10890,0
|
|
20240415,171000,448916380,10890,10890,10890,10890,571
|
|
20240415,170900,448916380,10890,10890,10890,10890,0
|
|
20240415,170800,448916380,10890,10890,10890,10890,0
|
|
20240415,170700,448916380,10890,10890,10890,10890,0
|
|
20240415,170600,448916380,10890,10890,10890,10890,0
|
|
20240415,170500,448916380,10890,10890,10890,10890,0
|
|
20240415,170400,448916380,10890,10890,10890,10890,0
|
|
20240415,170300,448916380,10890,10890,10890,10890,0
|
|
20240415,170200,448916380,10890,10890,10890,10890,0
|
|
20240415,170100,448916380,10890,10890,10890,10890,0
|
|
20240415,170000,448916380,10890,10890,10890,10890,0
|
|
20240415,165900,448916380,10890,10890,10890,10890,0
|
|
20240415,165800,448916380,10890,10890,10890,10890,0
|
|
20240415,165700,448916380,10890,10890,10890,10890,0
|
|
20240415,165600,448916380,10890,10890,10890,10890,0
|
|
20240415,165500,448916380,10890,10890,10890,10890,0
|
|
20240415,165400,448916380,10890,10890,10890,10890,0
|
|
20240415,165300,448916380,10890,10890,10890,10890,0
|
|
20240415,165200,448916380,10890,10890,10890,10890,0
|
|
20240415,165100,448916380,10890,10890,10890,10890,0
|
|
20240415,165000,448916380,10890,10890,10890,10890,0
|
|
20240415,164900,448916380,10890,10890,10890,10890,0
|
|
20240415,164800,448916380,10890,10890,10890,10890,0
|
|
20240415,164700,448916380,10890,10890,10890,10890,0
|
|
20240415,164600,448916380,10890,10890,10890,10890,0
|
|
20240415,164500,448916380,10890,10890,10890,10890,0
|
|
20240415,164400,448916380,10890,10890,10890,10890,0
|
|
20240415,164300,448916380,10890,10890,10890,10890,0
|
|
20240415,164200,448916380,10890,10890,10890,10890,0
|
|
20240415,164100,448916380,10890,10890,10890,10890,0
|
|
20240415,164000,448916380,10890,10890,10890,10890,571
|
|
20240415,163900,448916380,10890,10890,10890,10890,0
|
|
20240415,163800,448916380,10890,10890,10890,10890,0
|
|
20240415,163700,448916380,10890,10890,10890,10890,0
|
|
20240415,163600,448916380,10890,10890,10890,10890,0
|
|
20240415,163500,448916380,10890,10890,10890,10890,0
|
|
20240415,163400,448916380,10890,10890,10890,10890,0
|
|
20240415,163300,448916380,10890,10890,10890,10890,0
|
|
20240415,163200,448916380,10890,10890,10890,10890,0
|
|
20240415,163100,448916380,10890,10890,10890,10890,0
|
|
20240415,163000,448916380,10890,10890,10890,10890,0
|
|
20240415,162900,448916380,10890,10890,10890,10890,0
|
|
20240415,162800,448916380,10890,10890,10890,10890,0
|
|
20240415,162700,448916380,10890,10890,10890,10890,0
|
|
20240415,162600,448916380,10890,10890,10890,10890,0
|
|
20240415,162500,448916380,10890,10890,10890,10890,0
|
|
20240415,162400,448916380,10890,10890,10890,10890,0
|
|
20240415,162300,448916380,10890,10890,10890,10890,0
|
|
20240415,162200,448916380,10890,10890,10890,10890,0
|
|
20240415,162100,448916380,10890,10890,10890,10890,0
|
|
20240415,162000,448916380,10890,10890,10890,10890,0
|
|
20240415,161900,448916380,10890,10890,10890,10890,0
|
|
20240415,161800,448916380,10890,10890,10890,10890,0
|
|
20240415,161700,448916380,10890,10890,10890,10890,0
|
|
20240415,161600,448916380,10890,10890,10890,10890,0
|
|
20240415,161500,448916380,10890,10890,10890,10890,0
|
|
20240415,161400,448916380,10890,10890,10890,10890,0
|
|
20240415,161300,448916380,10890,10890,10890,10890,0
|
|
20240415,161200,448916380,10890,10890,10890,10890,0
|
|
20240415,161100,448916380,10890,10890,10890,10890,0
|
|
20240415,161000,448916380,10890,10890,10890,10890,571
|
|
20240415,160900,448916380,10890,10890,10890,10890,0
|
|
20240415,160800,448916380,10890,10890,10890,10890,0
|
|
20240415,160700,448916380,10890,10890,10890,10890,0
|
|
20240415,160600,448916380,10890,10890,10890,10890,0
|
|
20240415,160500,448916380,10890,10890,10890,10890,0
|
|
20240415,160400,448916380,10890,10890,10890,10890,0
|
|
20240415,160300,448916380,10890,10890,10890,10890,0
|
|
20240415,160200,448916380,10890,10890,10890,10890,0
|
|
20240415,160100,448916380,10890,10890,10890,10890,0
|
|
20240415,160000,448916380,10890,10890,10890,10890,0
|
|
20240415,155900,448916380,10890,10890,10890,10890,0
|
|
20240415,155800,448916380,10890,10890,10890,10890,0
|
|
20240415,155700,448916380,10890,10890,10890,10890,0
|
|
20240415,155600,448916380,10890,10890,10890,10890,0
|
|
20240415,155500,448916380,10890,10890,10890,10890,0
|
|
20240415,155400,448916380,10890,10890,10890,10890,0
|
|
20240415,155300,448916380,10890,10890,10890,10890,0
|
|
20240415,155200,448916380,10890,10890,10890,10890,0
|
|
20240415,155100,448916380,10890,10890,10890,10890,0
|
|
20240415,155000,448916380,10890,10890,10890,10890,0
|
|
20240415,154900,448916380,10890,10890,10890,10890,0
|
|
20240415,154800,448916380,10890,10890,10890,10890,0
|
|
20240415,154700,448916380,10890,10890,10890,10890,0
|
|
20240415,154600,448916380,10890,10890,10890,10890,0
|
|
20240415,154500,448916380,10890,10890,10890,10890,0
|
|
20240415,154400,448916380,10890,10890,10890,10890,0
|
|
20240415,154300,448916380,10890,10890,10890,10890,0
|
|
20240415,154200,448916380,10890,10890,10890,10890,0
|
|
20240415,154100,448916380,10890,10890,10890,10890,0
|
|
20240415,154000,448916380,10890,10890,10890,10890,571
|
|
20240415,153900,448916380,10890,10890,10890,10890,0
|
|
20240415,153800,448916380,10890,10890,10890,10890,0
|
|
20240415,153700,448916380,10890,10890,10890,10890,0
|
|
20240415,153600,448916380,10890,10890,10890,10890,0
|
|
20240415,153500,448916380,10890,10890,10890,10890,0
|
|
20240415,153400,448916380,10890,10890,10890,10890,0
|
|
20240415,153300,448916380,10890,10890,10890,10890,0
|
|
20240415,153200,448916380,10890,10890,10890,10890,0
|
|
20240415,153100,448916380,10890,10890,10890,10890,0
|
|
20240415,153000,448916380,10890,10890,10890,10890,571
|
|
20240415,152900,442698190,10880,10880,10880,10880,0
|
|
20240415,152800,442698190,10880,10880,10880,10880,0
|
|
20240415,152700,442698190,10880,10880,10880,10880,0
|
|
20240415,152600,442698190,10880,10880,10880,10880,0
|
|
20240415,152500,442698190,10880,10880,10880,10880,0
|
|
20240415,152400,442698190,10880,10880,10880,10880,0
|
|
20240415,152300,442698190,10880,10880,10880,10880,0
|
|
20240415,152200,442698190,10880,10880,10880,10880,0
|
|
20240415,152100,442698190,10880,10880,10880,10880,0
|
|
20240415,152000,442698190,10880,10880,10880,10880,0
|
|
20240415,151900,442698190,10880,10850,10880,10830,219
|
|
20240415,151800,440319180,10830,10830,10850,10830,23
|
|
20240415,151700,440070070,10880,10870,10880,10850,6
|
|
20240415,151600,440004870,10850,10850,10860,10830,20
|
|
20240415,151500,439788060,10870,10880,10880,10830,1222
|
|
20240415,151400,426506230,10890,10890,10890,10890,0
|
|
20240415,151300,426506230,10890,10890,10890,10890,0
|
|
20240415,151200,426506230,10890,10890,10890,10890,14
|
|
20240415,151100,426353770,10880,10880,10880,10880,0
|
|
20240415,151000,426353770,10880,10880,10880,10880,2
|
|
20240415,150900,426332010,10870,10870,10870,10870,1
|
|
20240415,150800,426321140,10890,10890,10890,10890,31
|
|
20240415,150700,425983550,10890,10890,10890,10890,3
|
|
20240415,150600,425950880,10890,10850,10890,10850,606
|
|
20240415,150500,419369010,10850,10850,10850,10850,6
|
|
20240415,150400,419303910,10850,10840,10850,10840,7
|
|
20240415,150300,419227980,10850,10850,10850,10850,221
|
|
20240415,150200,416830130,10850,10850,10850,10850,70
|
|
20240415,150100,416070630,10840,10840,10840,10840,0
|
|
20240415,150000,416070630,10840,10840,10840,10840,37
|
|
20240415,145900,415669550,10840,10830,10840,10830,65
|
|
20240415,145800,414964960,10840,10840,10840,10840,0
|
|
20240415,145700,414964960,10840,10840,10840,10840,2
|
|
20240415,145600,414943280,10840,10840,10840,10840,1
|
|
20240415,145500,414932440,10830,10830,10830,10830,0
|
|
20240415,145400,414932440,10830,10830,10830,10830,0
|
|
20240415,145300,414932440,10830,10830,10830,10830,0
|
|
20240415,145200,414932440,10830,10830,10830,10830,0
|
|
20240415,145100,414932440,10830,10830,10830,10830,0
|
|
20240415,145000,414932440,10830,10830,10830,10830,10
|
|
20240415,144900,414824140,10840,10840,10840,10840,40
|
|
20240415,144800,414390540,10830,10830,10830,10830,0
|
|
20240415,144700,414390540,10830,10830,10830,10830,10
|
|
20240415,144600,414282240,10830,10830,10830,10830,0
|
|
20240415,144500,414282240,10830,10830,10830,10830,60
|
|
20240415,144400,413632440,10830,10830,10830,10830,21
|
|
20240415,144300,413405010,10820,10820,10820,10820,0
|
|
20240415,144200,413405010,10820,10820,10820,10820,40
|
|
20240415,144100,412972210,10820,10820,10820,10820,3
|
|
20240415,144000,412939750,10820,10820,10820,10820,0
|
|
20240415,143900,412939750,10820,10820,10820,10820,0
|
|
20240415,143800,412939750,10820,10820,10820,10820,50
|
|
20240415,143700,412398750,10820,10820,10820,10820,77
|
|
20240415,143600,411565610,10820,10820,10820,10820,0
|
|
20240415,143500,411565610,10820,10820,10820,10820,0
|
|
20240415,143400,411565610,10820,10820,10820,10820,0
|
|
20240415,143300,411565610,10820,10820,10820,10820,0
|
|
20240415,143200,411565610,10820,10820,10820,10820,18
|
|
20240415,143100,411370850,10820,10820,10820,10820,22
|
|
20240415,143000,411132810,10820,10820,10820,10820,1
|
|
20240415,142900,411121990,10840,10840,10840,10840,0
|
|
20240415,142800,411121990,10840,10840,10840,10840,8
|
|
20240415,142700,411035270,10820,10820,10820,10820,1
|
|
20240415,142600,411024450,10830,10830,10830,10830,0
|
|
20240415,142500,411024450,10830,10830,10830,10830,0
|
|
20240415,142400,411024450,10830,10830,10830,10830,0
|
|
20240415,142300,411024450,10830,10830,10830,10830,1
|
|
20240415,142200,411013620,10840,10840,10840,10840,0
|
|
20240415,142100,411013620,10840,10840,10840,10840,0
|
|
20240415,142000,411013620,10840,10840,10840,10840,54
|
|
20240415,141900,410428260,10840,10840,10840,10830,3
|
|
20240415,141800,410395750,10840,10840,10840,10840,1
|
|
20240415,141700,410384910,10840,10840,10840,10840,10
|
|
20240415,141600,410276510,10840,10840,10840,10840,0
|
|
20240415,141500,410276510,10840,10830,10840,10830,2
|
|
20240415,141400,410254840,10830,10840,10840,10830,3
|
|
20240415,141300,410222340,10810,10820,10840,10810,91
|
|
20240415,141200,409237990,10820,10830,10830,10820,325
|
|
20240415,141100,405719820,10820,10830,10830,10820,52
|
|
20240415,141000,405157040,10830,10830,10830,10830,161
|
|
20240415,140900,403413410,10840,10840,10840,10840,65
|
|
20240415,140800,402708810,10830,10840,10840,10830,86
|
|
20240415,140700,401776720,10840,10840,10840,10840,100
|
|
20240415,140600,400692720,10830,10830,10830,10830,1
|
|
20240415,140500,400681890,10840,10820,10840,10820,4
|
|
20240415,140400,400638560,10840,10830,10840,10830,10
|
|
20240415,140300,400530180,10820,10820,10820,10820,0
|
|
20240415,140200,400530180,10820,10820,10820,10820,0
|
|
20240415,140100,400530180,10820,10820,10820,10820,0
|
|
20240415,140000,400530180,10820,10820,10820,10820,148
|
|
20240415,135900,398928820,10820,10820,10820,10820,0
|
|
20240415,135800,398928820,10820,10820,10820,10820,21
|
|
20240415,135700,398701600,10820,10820,10820,10820,2
|
|
20240415,135600,398679960,10820,10820,10820,10820,0
|
|
20240415,135500,398679960,10820,10820,10820,10820,80
|
|
20240415,135400,397814360,10820,10830,10840,10820,15
|
|
20240415,135300,397651990,10820,10820,10820,10820,0
|
|
20240415,135200,397651990,10820,10820,10820,10820,0
|
|
20240415,135100,397651990,10820,10820,10820,10820,1
|
|
20240415,135000,397641170,10830,10830,10830,10830,0
|
|
20240415,134900,397641170,10830,10830,10830,10830,0
|
|
20240415,134800,397641170,10830,10830,10830,10830,101
|
|
20240415,134700,396547340,10840,10830,10840,10830,21
|
|
20240415,134600,396319710,10830,10830,10830,10830,1
|
|
20240415,134500,396308880,10840,10840,10840,10840,0
|
|
20240415,134400,396308880,10840,10830,10840,10830,5
|
|
20240415,134300,396254690,10840,10840,10840,10840,0
|
|
20240415,134200,396254690,10840,10850,10850,10830,79
|
|
20240415,134100,395398330,10840,10840,10840,10840,17
|
|
20240415,134000,395214050,10840,10840,10840,10840,1
|
|
20240415,133900,395203210,10860,10860,10860,10860,0
|
|
20240415,133800,395203210,10860,10860,10860,10860,0
|
|
20240415,133700,395203210,10860,10860,10860,10860,0
|
|
20240415,133600,395203210,10860,10860,10860,10860,0
|
|
20240415,133500,395203210,10860,10830,10860,10830,338
|
|
20240415,133400,391539760,10830,10830,10830,10830,60
|
|
20240415,133300,390889960,10840,10840,10840,10840,0
|
|
20240415,133200,390889960,10840,10840,10840,10840,0
|
|
20240415,133100,390889960,10840,10840,10840,10840,3
|
|
20240415,133000,390857440,10840,10840,10840,10840,0
|
|
20240415,132900,390857440,10840,10840,10840,10840,0
|
|
20240415,132800,390857440,10840,10840,10840,10840,8
|
|
20240415,132700,390770720,10840,10840,10840,10840,102
|
|
20240415,132600,389665040,10840,10840,10840,10840,10
|
|
20240415,132500,389556640,10830,10830,10830,10830,1
|
|
20240415,132400,389545810,10840,10840,10840,10840,0
|
|
20240415,132300,389545810,10840,10840,10840,10840,5
|
|
20240415,132200,389491610,10840,10840,10840,10840,0
|
|
20240415,132100,389491610,10840,10840,10840,10840,0
|
|
20240415,132000,389491610,10840,10840,10840,10840,0
|
|
20240415,131900,389491610,10840,10840,10840,10840,0
|
|
20240415,131800,389491610,10840,10840,10840,10840,3
|
|
20240415,131700,389459090,10840,10840,10840,10840,2
|
|
20240415,131600,389437410,10830,10830,10830,10830,0
|
|
20240415,131500,389437410,10830,10830,10830,10830,0
|
|
20240415,131400,389437410,10830,10830,10830,10830,0
|
|
20240415,131300,389437410,10830,10830,10830,10830,0
|
|
20240415,131200,389437410,10830,10830,10830,10830,0
|
|
20240415,131100,389437410,10830,10830,10830,10830,2
|
|
20240415,131000,389415750,10830,10830,10830,10830,0
|
|
20240415,130900,389415750,10830,10840,10840,10830,4
|
|
20240415,130800,389372410,10830,10830,10830,10830,1
|
|
20240415,130700,389361580,10840,10840,10840,10840,0
|
|
20240415,130600,389361580,10840,10840,10840,10840,0
|
|
20240415,130500,389361580,10840,10840,10840,10840,0
|
|
20240415,130400,389361580,10840,10820,10840,10820,2
|
|
20240415,130300,389339920,10840,10840,10840,10840,0
|
|
20240415,130200,389339920,10840,10820,10840,10820,7
|
|
20240415,130100,389264100,10840,10820,10840,10820,12
|
|
20240415,130000,389134040,10840,10820,10840,10810,32
|
|
20240415,125900,388787230,10840,10820,10840,10810,503
|
|
20240415,125800,383348710,10820,10820,10820,10820,0
|
|
20240415,125700,383348710,10820,10820,10820,10820,0
|
|
20240415,125600,383348710,10820,10820,10820,10820,0
|
|
20240415,125500,383348710,10820,10820,10820,10820,0
|
|
20240415,125400,383348710,10820,10830,10830,10820,25
|
|
20240415,125300,383078160,10830,10830,10830,10830,0
|
|
20240415,125200,383078160,10830,10830,10830,10830,0
|
|
20240415,125100,383078160,10830,10830,10830,10830,2
|
|
20240415,125000,383056500,10830,10830,10830,10830,38
|
|
20240415,124900,382644960,10840,10840,10840,10840,8
|
|
20240415,124800,382558240,10840,10840,10840,10840,50
|
|
20240415,124700,382016240,10840,10840,10840,10840,1
|
|
20240415,124600,382005400,10830,10820,10830,10820,4
|
|
20240415,124500,381962090,10810,10810,10810,10810,0
|
|
20240415,124400,381962090,10810,10800,10810,10800,611
|
|
20240415,124300,375358470,10780,10780,10780,10780,0
|
|
20240415,124200,375358470,10780,10780,10780,10780,0
|
|
20240415,124100,375358470,10780,10780,10780,10780,0
|
|
20240415,124000,375358470,10780,10780,10780,10780,0
|
|
20240415,123900,375358470,10780,10780,10780,10780,0
|
|
20240415,123800,375358470,10780,10810,10810,10780,53
|
|
20240415,123700,374786300,10810,10810,10810,10810,182
|
|
20240415,123600,372818880,10810,10810,10820,10810,64
|
|
20240415,123500,372127020,10800,10800,10800,10800,26
|
|
20240415,123400,371846220,10800,10800,10800,10800,97
|
|
20240415,123300,370798620,10800,10800,10800,10800,17
|
|
20240415,123200,370615020,10790,10790,10790,10790,1
|
|
20240415,123100,370604230,10790,10790,10790,10790,0
|
|
20240415,123000,370604230,10790,10790,10790,10790,0
|
|
20240415,122900,370604230,10790,10790,10790,10790,0
|
|
20240415,122800,370604230,10790,10790,10790,10790,0
|
|
20240415,122700,370604230,10790,10780,10800,10780,18
|
|
20240415,122600,370410160,10780,10760,10780,10760,106
|
|
20240415,122500,369268480,10760,10780,10840,10760,409
|
|
20240415,122400,364855260,10760,10760,10760,10760,404
|
|
20240415,122300,360508220,10760,10760,10760,10760,20
|
|
20240415,122200,360293020,10760,10760,10760,10760,41
|
|
20240415,122100,359851860,10760,10770,10770,10760,136
|
|
20240415,122000,358388490,10760,10760,10760,10760,0
|
|
20240415,121900,358388490,10760,10760,10760,10760,0
|
|
20240415,121800,358388490,10760,10760,10760,10760,0
|
|
20240415,121700,358388490,10760,10760,10760,10760,0
|
|
20240415,121600,358388490,10760,10770,10770,10760,811
|
|
20240415,121500,349660740,10790,10790,10790,10790,1
|
|
20240415,121400,349649950,10790,10790,10790,10790,0
|
|
20240415,121300,349649950,10790,10790,10790,10790,3
|
|
20240415,121200,349617580,10790,10790,10790,10790,1
|
|
20240415,121100,349606790,10790,10790,10790,10790,1
|
|
20240415,121000,349596000,10770,10770,10770,10770,0
|
|
20240415,120900,349596000,10770,10770,10770,10770,0
|
|
20240415,120800,349596000,10770,10790,10790,10770,112
|
|
20240415,120700,348389740,10790,10790,10790,10790,0
|
|
20240415,120600,348389740,10790,10770,10790,10770,10
|
|
20240415,120500,348281860,10810,10800,10810,10800,3
|
|
20240415,120400,348249440,10790,10820,10820,10790,87
|
|
20240415,120300,347309480,10820,10820,10820,10820,0
|
|
20240415,120200,347309480,10820,10820,10820,10820,0
|
|
20240415,120100,347309480,10820,10820,10820,10820,25
|
|
20240415,120000,347038980,10810,10820,10820,10810,3
|
|
20240415,115900,347006530,10820,10820,10820,10820,9
|
|
20240415,115800,346909150,10830,10830,10830,10830,0
|
|
20240415,115700,346909150,10830,10830,10830,10830,0
|
|
20240415,115600,346909150,10830,10790,10830,10790,3
|
|
20240415,115500,346876740,10830,10810,10830,10780,502
|
|
20240415,115400,341463300,10820,10810,10820,10810,34
|
|
20240415,115300,341095450,10840,10840,10840,10840,0
|
|
20240415,115200,341095450,10840,10800,10840,10790,206
|
|
20240415,115100,338866450,10800,10800,10800,10800,1
|
|
20240415,115000,338855650,10830,10830,10830,10800,14
|
|
20240415,114900,338704160,10860,10780,10860,10770,1032
|
|
20240415,114800,327586340,10810,10800,10810,10780,42
|
|
20240415,114700,327132910,10810,10810,10830,10800,559
|
|
20240415,114600,321095260,10830,10830,10830,10830,3
|
|
20240415,114500,321062770,10810,10810,10810,10810,0
|
|
20240415,114400,321062770,10810,10810,10810,10810,0
|
|
20240415,114300,321062770,10810,10810,10810,10810,0
|
|
20240415,114200,321062770,10810,10810,10810,10810,0
|
|
20240415,114100,321062770,10810,10810,10810,10810,346
|
|
20240415,114000,317322510,10810,10800,10810,10800,2
|
|
20240415,113900,317300900,10800,10800,10800,10800,331
|
|
20240415,113800,313726100,10780,10800,10800,10780,240
|
|
20240415,113700,311137490,10810,10810,10810,10810,10
|
|
20240415,113600,311029390,10800,10800,10800,10800,0
|
|
20240415,113500,311029390,10800,10800,10800,10800,0
|
|
20240415,113400,311029390,10800,10800,10800,10800,40
|
|
20240415,113300,310597390,10800,10800,10800,10800,0
|
|
20240415,113200,310597390,10800,10800,10800,10800,0
|
|
20240415,113100,310597390,10800,10800,10800,10800,0
|
|
20240415,113000,310597390,10800,10800,10800,10800,0
|
|
20240415,112900,310597390,10800,10800,10800,10800,0
|
|
20240415,112800,310597390,10800,10800,10800,10800,0
|
|
20240415,112700,310597390,10800,10800,10800,10800,1
|
|
20240415,112600,310586590,10810,10810,10810,10810,0
|
|
20240415,112500,310586590,10810,10810,10810,10810,0
|
|
20240415,112400,310586590,10810,10810,10810,10810,2
|
|
20240415,112300,310564970,10800,10800,10800,10800,0
|
|
20240415,112200,310564970,10800,10800,10800,10800,0
|
|
20240415,112100,310564970,10800,10800,10800,10800,1
|
|
20240415,112000,310554170,10800,10800,10800,10800,968
|
|
20240415,111900,300099770,10800,10800,10800,10800,0
|
|
20240415,111800,300099770,10800,10800,10800,10800,50
|
|
20240415,111700,299559770,10800,10800,10800,10800,322
|
|
20240415,111600,296082170,10800,10800,10800,10800,6
|
|
20240415,111500,296017370,10790,10790,10790,10780,150
|
|
20240415,111400,294399270,10770,10780,10780,10770,42
|
|
20240415,111300,293946910,10770,10770,10770,10770,1
|
|
20240415,111200,293936140,10780,10780,10780,10780,0
|
|
20240415,111100,293936140,10780,10770,10780,10760,437
|
|
20240415,111000,289231980,10780,10780,10780,10780,0
|
|
20240415,110900,289231980,10780,10780,10780,10780,11
|
|
20240415,110800,289113400,10780,10760,10780,10760,208
|
|
20240415,110700,286873280,10750,10750,10750,10750,0
|
|
20240415,110600,286873280,10750,10760,10760,10750,245
|
|
20240415,110500,284238080,10760,10760,10760,10760,71
|
|
20240415,110400,283474120,10760,10760,10760,10760,0
|
|
20240415,110300,283474120,10760,10760,10760,10760,0
|
|
20240415,110200,283474120,10760,10760,10760,10760,17
|
|
20240415,110100,283291200,10760,10770,10770,10760,11
|
|
20240415,110000,283172740,10770,10770,10770,10770,11
|
|
20240415,105900,283054270,10770,10770,10770,10760,9
|
|
20240415,105800,282957360,10770,10770,10770,10770,2
|
|
20240415,105700,282935820,10770,10770,10770,10770,2
|
|
20240415,105600,282914280,10770,10770,10770,10770,13
|
|
20240415,105500,282774270,10760,10770,10770,10760,384
|
|
20240415,105400,278641120,10770,10780,10780,10770,31
|
|
20240415,105300,278307240,10780,10780,10780,10780,33
|
|
20240415,105200,277951500,10770,10770,10770,10770,0
|
|
20240415,105100,277951500,10770,10770,10770,10770,4
|
|
20240415,105000,277908420,10770,10770,10770,10770,0
|
|
20240415,104900,277908420,10770,10770,10770,10770,0
|
|
20240415,104800,277908420,10770,10770,10770,10770,0
|
|
20240415,104700,277908420,10770,10770,10770,10770,1
|
|
20240415,104600,277897650,10770,10770,10770,10770,0
|
|
20240415,104500,277897650,10770,10770,10770,10760,1253
|
|
20240415,104400,264403440,10780,10780,10780,10780,523
|
|
20240415,104300,258765500,10780,10780,10780,10780,10
|
|
20240415,104200,258657700,10780,10780,10780,10780,0
|
|
20240415,104100,258657700,10780,10780,10780,10780,0
|
|
20240415,104000,258657700,10780,10780,10780,10780,0
|
|
20240415,103900,258657700,10780,10780,10780,10780,0
|
|
20240415,103800,258657700,10780,10780,10780,10780,5
|
|
20240415,103700,258603800,10770,10770,10770,10770,0
|
|
20240415,103600,258603800,10770,10770,10770,10770,0
|
|
20240415,103500,258603800,10770,10770,10770,10770,0
|
|
20240415,103400,258603800,10770,10770,10770,10770,0
|
|
20240415,103300,258603800,10770,10780,10780,10770,2
|
|
20240415,103200,258582250,10780,10780,10780,10780,0
|
|
20240415,103100,258582250,10780,10780,10780,10780,1
|
|
20240415,103000,258571470,10760,10770,10780,10760,44
|
|
20240415,102900,258097880,10780,10780,10780,10780,2
|
|
20240415,102800,258076320,10770,10780,10780,10770,124
|
|
20240415,102700,256739840,10770,10770,10770,10770,7
|
|
20240415,102600,256664450,10770,10770,10770,10760,710
|
|
20240415,102500,249018400,10770,10770,10770,10770,5
|
|
20240415,102400,248964550,10760,10770,10770,10760,20
|
|
20240415,102300,248749320,10770,10770,10770,10770,411
|
|
20240415,102200,244322850,10770,10770,10770,10770,1
|
|
20240415,102100,244312080,10780,10780,10780,10780,474
|
|
20240415,102000,239202360,10800,10810,10810,10780,8477
|
|
20240415,101900,147734470,10820,10820,10820,10820,106
|
|
20240415,101800,146587550,10820,10830,10830,10820,761
|
|
20240415,101700,138351940,10820,10830,10830,10820,101
|
|
20240415,101600,137258210,10830,10830,10830,10830,26
|
|
20240415,101500,136976630,10830,10820,10830,10820,14
|
|
20240415,101400,136825030,10830,10830,10830,10830,88
|
|
20240415,101300,135871990,10830,10830,10830,10830,0
|
|
20240415,101200,135871990,10830,10830,10830,10830,70
|
|
20240415,101100,135113890,10830,10830,10830,10830,1
|
|
20240415,101000,135103060,10820,10830,10830,10820,11
|
|
20240415,100900,134983940,10840,10850,10860,10840,98
|
|
20240415,100800,133921340,10850,10840,10850,10840,12
|
|
20240415,100700,133791200,10850,10850,10850,10850,3
|
|
20240415,100600,133758650,10850,10850,10850,10850,2
|
|
20240415,100500,133736950,10850,10850,10850,10850,0
|
|
20240415,100400,133736950,10850,10850,10850,10850,24
|
|
20240415,100300,133476550,10850,10850,10850,10850,1
|
|
20240415,100200,133465700,10860,10850,10860,10850,6
|
|
20240415,100100,133400580,10840,10830,10860,10830,172
|
|
20240415,100000,131536150,10840,10840,10840,10840,1
|
|
20240415,095900,131525310,10830,10830,10830,10830,0
|
|
20240415,095800,131525310,10830,10830,10830,10830,0
|
|
20240415,095700,131525310,10830,10830,10830,10830,12
|
|
20240415,095600,131395350,10840,10850,10850,10840,26
|
|
20240415,095500,131113360,10850,10840,10860,10840,10
|
|
20240415,095400,131004850,10850,10820,10850,10820,57
|
|
20240415,095300,130386980,10840,10840,10840,10840,1
|
|
20240415,095200,130376140,10830,10830,10830,10830,51
|
|
20240415,095100,129823810,10830,10820,10830,10810,133
|
|
20240415,095000,128383730,10810,10820,10820,10810,1500
|
|
20240415,094900,112166520,10820,10830,10830,10820,2
|
|
20240415,094800,112144870,10820,10820,10820,10820,0
|
|
20240415,094700,112144870,10820,10820,10820,10820,254
|
|
20240415,094600,109396590,10820,10840,10840,10820,39
|
|
20240415,094500,108974310,10850,10850,10850,10850,1
|
|
20240415,094400,108963460,10850,10850,10850,10850,7
|
|
20240415,094300,108887510,10820,10820,10820,10820,31
|
|
20240415,094200,108552090,10830,10830,10830,10830,11
|
|
20240415,094100,108432960,10830,10830,10830,10830,65
|
|
20240415,094000,107729010,10840,10840,10840,10840,41
|
|
20240415,093900,107284570,10850,10860,10860,10850,40
|
|
20240415,093800,106850540,10860,10860,10860,10860,140
|
|
20240415,093700,105330140,10860,10860,10860,10860,15
|
|
20240415,093600,105167240,10860,10860,10860,10860,46
|
|
20240415,093500,104667680,10850,10850,10850,10850,1
|
|
20240415,093400,104656830,10860,10860,10860,10860,0
|
|
20240415,093300,104656830,10860,10860,10860,10860,0
|
|
20240415,093200,104656830,10860,10870,10870,10830,321
|
|
20240415,093100,101173710,10870,10870,10870,10870,0
|
|
20240415,093000,101173710,10870,10870,10870,10870,201
|
|
20240415,092900,98988840,10870,10870,10870,10870,0
|
|
20240415,092800,98988840,10870,10900,10910,10870,36
|
|
20240415,092700,98597150,10900,10900,10900,10900,0
|
|
20240415,092600,98597150,10900,10920,10920,10900,13
|
|
20240415,092500,98455330,10930,10880,10930,10870,35
|
|
20240415,092400,98074520,10880,10880,10880,10880,3
|
|
20240415,092300,98041880,10880,10880,10880,10880,9
|
|
20240415,092200,97943960,10950,10950,10950,10950,30
|
|
20240415,092100,97615460,10870,10870,10880,10870,15
|
|
20240415,092000,97452400,10950,10860,10960,10850,289
|
|
20240415,091900,94311850,10880,10950,10970,10880,901
|
|
20240415,091800,84448520,10950,10830,10950,10820,1194
|
|
20240415,091700,71512080,10830,10850,10850,10830,1721
|
|
20240415,091600,52865450,10850,10850,10850,10850,2
|
|
20240415,091500,52843750,10850,10850,10850,10840,46
|
|
20240415,091400,52345050,10850,10880,10880,10850,801
|
|
20240415,091300,43646030,10890,10920,10920,10890,56
|
|
20240415,091200,43034940,10940,10940,10940,10940,2
|
|
20240415,091100,43013060,10940,10910,10940,10910,14
|
|
20240415,091000,42859950,10970,10970,10970,10970,0
|
|
20240415,090900,42859950,10970,10970,10970,10970,1
|
|
20240415,090800,42848980,10870,10870,10970,10870,200
|
|
20240415,090700,40674780,10970,10970,10970,10970,3
|
|
20240415,090600,40641870,10970,10940,10970,10850,2674
|
|
20240415,090500,11531260,10980,10980,10980,10980,0
|
|
20240415,090400,11531260,10980,10980,10980,10980,37
|
|
20240415,090300,11125000,10980,10970,10980,10970,50
|
|
20240415,090200,10576040,10980,10980,10980,10940,80
|
|
20240415,090100,9697680,10900,10900,10900,10900,4
|
|
20240415,090000,9654080,10980,10860,11030,10860,888
|