613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191000,323205970,10800,10800,10800,10800,338
|
|
20240417,190900,323205970,10800,10800,10800,10800,0
|
|
20240417,190800,323205970,10800,10800,10800,10800,0
|
|
20240417,190700,323205970,10800,10800,10800,10800,0
|
|
20240417,190600,323205970,10800,10800,10800,10800,0
|
|
20240417,190500,323205970,10800,10800,10800,10800,0
|
|
20240417,190400,323205970,10800,10800,10800,10800,0
|
|
20240417,190300,323205970,10800,10800,10800,10800,0
|
|
20240417,190200,323205970,10800,10800,10800,10800,0
|
|
20240417,190100,323205970,10800,10800,10800,10800,0
|
|
20240417,190000,323205970,10800,10800,10800,10800,0
|
|
20240417,185900,323205970,10800,10800,10800,10800,0
|
|
20240417,185800,323205970,10800,10800,10800,10800,0
|
|
20240417,185700,323205970,10800,10800,10800,10800,0
|
|
20240417,185600,323205970,10800,10800,10800,10800,0
|
|
20240417,185500,323205970,10800,10800,10800,10800,0
|
|
20240417,185400,323205970,10800,10800,10800,10800,0
|
|
20240417,185300,323205970,10800,10800,10800,10800,0
|
|
20240417,185200,323205970,10800,10800,10800,10800,0
|
|
20240417,185100,323205970,10800,10800,10800,10800,0
|
|
20240417,185000,323205970,10800,10800,10800,10800,0
|
|
20240417,184900,323205970,10800,10800,10800,10800,0
|
|
20240417,184800,323205970,10800,10800,10800,10800,0
|
|
20240417,184700,323205970,10800,10800,10800,10800,0
|
|
20240417,184600,323205970,10800,10800,10800,10800,0
|
|
20240417,184500,323205970,10800,10800,10800,10800,0
|
|
20240417,184400,323205970,10800,10800,10800,10800,0
|
|
20240417,184300,323205970,10800,10800,10800,10800,0
|
|
20240417,184200,323205970,10800,10800,10800,10800,0
|
|
20240417,184100,323205970,10800,10800,10800,10800,0
|
|
20240417,184000,323205970,10800,10800,10800,10800,338
|
|
20240417,183900,323205970,10800,10800,10800,10800,0
|
|
20240417,183800,323205970,10800,10800,10800,10800,0
|
|
20240417,183700,323205970,10800,10800,10800,10800,0
|
|
20240417,183600,323205970,10800,10800,10800,10800,0
|
|
20240417,183500,323205970,10800,10800,10800,10800,0
|
|
20240417,183400,323205970,10800,10800,10800,10800,0
|
|
20240417,183300,323205970,10800,10800,10800,10800,0
|
|
20240417,183200,323205970,10800,10800,10800,10800,0
|
|
20240417,183100,323205970,10800,10800,10800,10800,0
|
|
20240417,183000,323205970,10800,10800,10800,10800,0
|
|
20240417,182900,323205970,10800,10800,10800,10800,0
|
|
20240417,182800,323205970,10800,10800,10800,10800,0
|
|
20240417,182700,323205970,10800,10800,10800,10800,0
|
|
20240417,182600,323205970,10800,10800,10800,10800,0
|
|
20240417,182500,323205970,10800,10800,10800,10800,0
|
|
20240417,182400,323205970,10800,10800,10800,10800,0
|
|
20240417,182300,323205970,10800,10800,10800,10800,0
|
|
20240417,182200,323205970,10800,10800,10800,10800,0
|
|
20240417,182100,323205970,10800,10800,10800,10800,0
|
|
20240417,182000,323205970,10800,10800,10800,10800,0
|
|
20240417,181900,323205970,10800,10800,10800,10800,0
|
|
20240417,181800,323205970,10800,10800,10800,10800,0
|
|
20240417,181700,323205970,10800,10800,10800,10800,0
|
|
20240417,181600,323205970,10800,10800,10800,10800,0
|
|
20240417,181500,323205970,10800,10800,10800,10800,0
|
|
20240417,181400,323205970,10800,10800,10800,10800,0
|
|
20240417,181300,323205970,10800,10800,10800,10800,0
|
|
20240417,181200,323205970,10800,10800,10800,10800,0
|
|
20240417,181100,323205970,10800,10800,10800,10800,0
|
|
20240417,181000,323205970,10800,10800,10800,10800,338
|
|
20240417,180900,323205970,10800,10800,10800,10800,0
|
|
20240417,180800,323205970,10800,10800,10800,10800,0
|
|
20240417,180700,323205970,10800,10800,10800,10800,0
|
|
20240417,180600,323205970,10800,10800,10800,10800,0
|
|
20240417,180500,323205970,10800,10800,10800,10800,0
|
|
20240417,180400,323205970,10800,10800,10800,10800,0
|
|
20240417,180300,323205970,10800,10800,10800,10800,0
|
|
20240417,180200,323205970,10800,10800,10800,10800,0
|
|
20240417,180100,323205970,10800,10800,10800,10800,0
|
|
20240417,180000,323205970,10800,10800,10800,10800,0
|
|
20240417,175900,323205970,10800,10800,10800,10800,0
|
|
20240417,175800,323205970,10800,10800,10800,10800,0
|
|
20240417,175700,323205970,10800,10800,10800,10800,0
|
|
20240417,175600,323205970,10800,10800,10800,10800,0
|
|
20240417,175500,323205970,10800,10800,10800,10800,0
|
|
20240417,175400,323205970,10800,10800,10800,10800,0
|
|
20240417,175300,323205970,10800,10800,10800,10800,0
|
|
20240417,175200,323205970,10800,10800,10800,10800,0
|
|
20240417,175100,323205970,10800,10800,10800,10800,0
|
|
20240417,175000,323205970,10800,10800,10800,10800,0
|
|
20240417,174900,323205970,10800,10800,10800,10800,0
|
|
20240417,174800,323205970,10800,10800,10800,10800,0
|
|
20240417,174700,323205970,10800,10800,10800,10800,0
|
|
20240417,174600,323205970,10800,10800,10800,10800,0
|
|
20240417,174500,323205970,10800,10800,10800,10800,0
|
|
20240417,174400,323205970,10800,10800,10800,10800,0
|
|
20240417,174300,323205970,10800,10800,10800,10800,0
|
|
20240417,174200,323205970,10800,10800,10800,10800,0
|
|
20240417,174100,323205970,10800,10800,10800,10800,0
|
|
20240417,174000,323205970,10800,10800,10800,10800,338
|
|
20240417,173900,323205970,10800,10800,10800,10800,0
|
|
20240417,173800,323205970,10800,10800,10800,10800,0
|
|
20240417,173700,323205970,10800,10800,10800,10800,0
|
|
20240417,173600,323205970,10800,10800,10800,10800,0
|
|
20240417,173500,323205970,10800,10800,10800,10800,0
|
|
20240417,173400,323205970,10800,10800,10800,10800,0
|
|
20240417,173300,323205970,10800,10800,10800,10800,0
|
|
20240417,173200,323205970,10800,10800,10800,10800,0
|
|
20240417,173100,323205970,10800,10800,10800,10800,0
|
|
20240417,173000,323205970,10800,10800,10800,10800,0
|
|
20240417,172900,323205970,10800,10800,10800,10800,0
|
|
20240417,172800,323205970,10800,10800,10800,10800,0
|
|
20240417,172700,323205970,10800,10800,10800,10800,0
|
|
20240417,172600,323205970,10800,10800,10800,10800,0
|
|
20240417,172500,323205970,10800,10800,10800,10800,0
|
|
20240417,172400,323205970,10800,10800,10800,10800,0
|
|
20240417,172300,323205970,10800,10800,10800,10800,0
|
|
20240417,172200,323205970,10800,10800,10800,10800,0
|
|
20240417,172100,323205970,10800,10800,10800,10800,0
|
|
20240417,172000,323205970,10800,10800,10800,10800,0
|
|
20240417,171900,323205970,10800,10800,10800,10800,0
|
|
20240417,171800,323205970,10800,10800,10800,10800,0
|
|
20240417,171700,323205970,10800,10800,10800,10800,0
|
|
20240417,171600,323205970,10800,10800,10800,10800,0
|
|
20240417,171500,323205970,10800,10800,10800,10800,0
|
|
20240417,171400,323205970,10800,10800,10800,10800,0
|
|
20240417,171300,323205970,10800,10800,10800,10800,0
|
|
20240417,171200,323205970,10800,10800,10800,10800,0
|
|
20240417,171100,323205970,10800,10800,10800,10800,0
|
|
20240417,171000,323205970,10800,10800,10800,10800,338
|
|
20240417,170900,323205970,10800,10800,10800,10800,0
|
|
20240417,170800,323205970,10800,10800,10800,10800,0
|
|
20240417,170700,323205970,10800,10800,10800,10800,0
|
|
20240417,170600,323205970,10800,10800,10800,10800,0
|
|
20240417,170500,323205970,10800,10800,10800,10800,0
|
|
20240417,170400,323205970,10800,10800,10800,10800,0
|
|
20240417,170300,323205970,10800,10800,10800,10800,0
|
|
20240417,170200,323205970,10800,10800,10800,10800,0
|
|
20240417,170100,323205970,10800,10800,10800,10800,0
|
|
20240417,170000,323205970,10800,10800,10800,10800,0
|
|
20240417,165900,323205970,10800,10800,10800,10800,0
|
|
20240417,165800,323205970,10800,10800,10800,10800,0
|
|
20240417,165700,323205970,10800,10800,10800,10800,0
|
|
20240417,165600,323205970,10800,10800,10800,10800,0
|
|
20240417,165500,323205970,10800,10800,10800,10800,0
|
|
20240417,165400,323205970,10800,10800,10800,10800,0
|
|
20240417,165300,323205970,10800,10800,10800,10800,0
|
|
20240417,165200,323205970,10800,10800,10800,10800,0
|
|
20240417,165100,323205970,10800,10800,10800,10800,0
|
|
20240417,165000,323205970,10800,10800,10800,10800,0
|
|
20240417,164900,323205970,10800,10800,10800,10800,0
|
|
20240417,164800,323205970,10800,10800,10800,10800,0
|
|
20240417,164700,323205970,10800,10800,10800,10800,0
|
|
20240417,164600,323205970,10800,10800,10800,10800,0
|
|
20240417,164500,323205970,10800,10800,10800,10800,0
|
|
20240417,164400,323205970,10800,10800,10800,10800,0
|
|
20240417,164300,323205970,10800,10800,10800,10800,0
|
|
20240417,164200,323205970,10800,10800,10800,10800,0
|
|
20240417,164100,323205970,10800,10800,10800,10800,0
|
|
20240417,164000,323205970,10800,10800,10800,10800,338
|
|
20240417,163900,323205970,10800,10800,10800,10800,0
|
|
20240417,163800,323205970,10800,10800,10800,10800,0
|
|
20240417,163700,323205970,10800,10800,10800,10800,0
|
|
20240417,163600,323205970,10800,10800,10800,10800,0
|
|
20240417,163500,323205970,10800,10800,10800,10800,0
|
|
20240417,163400,323205970,10800,10800,10800,10800,0
|
|
20240417,163300,323205970,10800,10800,10800,10800,0
|
|
20240417,163200,323205970,10800,10800,10800,10800,0
|
|
20240417,163100,323205970,10800,10800,10800,10800,0
|
|
20240417,163000,323205970,10800,10800,10800,10800,0
|
|
20240417,162900,323205970,10800,10800,10800,10800,0
|
|
20240417,162800,323205970,10800,10800,10800,10800,0
|
|
20240417,162700,323205970,10800,10800,10800,10800,0
|
|
20240417,162600,323205970,10800,10800,10800,10800,0
|
|
20240417,162500,323205970,10800,10800,10800,10800,0
|
|
20240417,162400,323205970,10800,10800,10800,10800,0
|
|
20240417,162300,323205970,10800,10800,10800,10800,0
|
|
20240417,162200,323205970,10800,10800,10800,10800,0
|
|
20240417,162100,323205970,10800,10800,10800,10800,0
|
|
20240417,162000,323205970,10800,10800,10800,10800,0
|
|
20240417,161900,323205970,10800,10800,10800,10800,0
|
|
20240417,161800,323205970,10800,10800,10800,10800,0
|
|
20240417,161700,323205970,10800,10800,10800,10800,0
|
|
20240417,161600,323205970,10800,10800,10800,10800,0
|
|
20240417,161500,323205970,10800,10800,10800,10800,0
|
|
20240417,161400,323205970,10800,10800,10800,10800,0
|
|
20240417,161300,323205970,10800,10800,10800,10800,0
|
|
20240417,161200,323205970,10800,10800,10800,10800,0
|
|
20240417,161100,323205970,10800,10800,10800,10800,0
|
|
20240417,161000,323205970,10800,10800,10800,10800,338
|
|
20240417,160900,323205970,10800,10800,10800,10800,0
|
|
20240417,160800,323205970,10800,10800,10800,10800,0
|
|
20240417,160700,323205970,10800,10800,10800,10800,0
|
|
20240417,160600,323205970,10800,10800,10800,10800,0
|
|
20240417,160500,323205970,10800,10800,10800,10800,0
|
|
20240417,160400,323205970,10800,10800,10800,10800,0
|
|
20240417,160300,323205970,10800,10800,10800,10800,0
|
|
20240417,160200,323205970,10800,10800,10800,10800,0
|
|
20240417,160100,323205970,10800,10800,10800,10800,0
|
|
20240417,160000,323205970,10800,10800,10800,10800,0
|
|
20240417,155900,323205970,10800,10800,10800,10800,0
|
|
20240417,155800,323205970,10800,10800,10800,10800,0
|
|
20240417,155700,323205970,10800,10800,10800,10800,0
|
|
20240417,155600,323205970,10800,10800,10800,10800,0
|
|
20240417,155500,323205970,10800,10800,10800,10800,0
|
|
20240417,155400,323205970,10800,10800,10800,10800,0
|
|
20240417,155300,323205970,10800,10800,10800,10800,0
|
|
20240417,155200,323205970,10800,10800,10800,10800,0
|
|
20240417,155100,323205970,10800,10800,10800,10800,0
|
|
20240417,155000,323205970,10800,10800,10800,10800,0
|
|
20240417,154900,323205970,10800,10800,10800,10800,0
|
|
20240417,154800,323205970,10800,10800,10800,10800,0
|
|
20240417,154700,323205970,10800,10800,10800,10800,0
|
|
20240417,154600,323205970,10800,10800,10800,10800,0
|
|
20240417,154500,323205970,10800,10800,10800,10800,0
|
|
20240417,154400,323205970,10800,10800,10800,10800,0
|
|
20240417,154300,323205970,10800,10800,10800,10800,0
|
|
20240417,154200,323205970,10800,10800,10800,10800,0
|
|
20240417,154100,323205970,10800,10800,10800,10800,0
|
|
20240417,154000,323205970,10800,10800,10800,10800,338
|
|
20240417,153900,323205970,10800,10800,10800,10800,0
|
|
20240417,153800,323205970,10800,10800,10800,10800,0
|
|
20240417,153700,323205970,10800,10800,10800,10800,0
|
|
20240417,153600,323205970,10800,10800,10800,10800,0
|
|
20240417,153500,323205970,10800,10800,10800,10800,0
|
|
20240417,153400,323205970,10800,10800,10800,10800,0
|
|
20240417,153300,323205970,10800,10800,10800,10800,0
|
|
20240417,153200,323205970,10800,10800,10800,10800,0
|
|
20240417,153100,323205970,10800,10800,10800,10800,0
|
|
20240417,153000,323205970,10800,10800,10800,10800,338
|
|
20240417,152900,319555570,10790,10790,10790,10790,0
|
|
20240417,152800,319555570,10790,10790,10790,10790,0
|
|
20240417,152700,319555570,10790,10790,10790,10790,0
|
|
20240417,152600,319555570,10790,10790,10790,10790,0
|
|
20240417,152500,319555570,10790,10790,10790,10790,0
|
|
20240417,152400,319555570,10790,10790,10790,10790,0
|
|
20240417,152300,319555570,10790,10790,10790,10790,0
|
|
20240417,152200,319555570,10790,10790,10790,10790,0
|
|
20240417,152100,319555570,10790,10790,10790,10790,0
|
|
20240417,152000,319555570,10790,10790,10790,10790,0
|
|
20240417,151900,319555570,10790,10790,10790,10790,381
|
|
20240417,151800,315444580,10790,10790,10790,10790,16
|
|
20240417,151700,315271940,10790,10790,10790,10790,3
|
|
20240417,151600,315239570,10790,10790,10790,10790,0
|
|
20240417,151500,315239570,10790,10790,10790,10790,90
|
|
20240417,151400,314268470,10790,10790,10790,10790,0
|
|
20240417,151300,314268470,10790,10790,10790,10790,7
|
|
20240417,151200,314192940,10790,10800,10800,10790,803
|
|
20240417,151100,305520570,10790,10790,10790,10790,6
|
|
20240417,151000,305455830,10800,10800,10800,10800,0
|
|
20240417,150900,305455830,10800,10800,10800,10800,10
|
|
20240417,150800,305347830,10800,10800,10800,10800,0
|
|
20240417,150700,305347830,10800,10800,10800,10800,2
|
|
20240417,150600,305326230,10800,10800,10800,10800,0
|
|
20240417,150500,305326230,10800,10800,10800,10800,0
|
|
20240417,150400,305326230,10800,10800,10800,10800,0
|
|
20240417,150300,305326230,10800,10800,10800,10800,2
|
|
20240417,150200,305304630,10800,10810,10810,10800,3072
|
|
20240417,150100,272126710,10830,10830,10830,10830,109
|
|
20240417,150000,270946240,10830,10830,10830,10830,0
|
|
20240417,145900,270946240,10830,10830,10830,10830,0
|
|
20240417,145800,270946240,10830,10830,10830,10830,3
|
|
20240417,145700,270913750,10840,10840,10840,10840,0
|
|
20240417,145600,270913750,10840,10840,10840,10840,0
|
|
20240417,145500,270913750,10840,10840,10840,10840,0
|
|
20240417,145400,270913750,10840,10840,10840,10840,0
|
|
20240417,145300,270913750,10840,10840,10840,10840,212
|
|
20240417,145200,268615670,10850,10850,10850,10850,92
|
|
20240417,145100,267617470,10860,10860,10860,10860,15
|
|
20240417,145000,267454570,10860,10860,10860,10860,0
|
|
20240417,144900,267454570,10860,10860,10860,10860,0
|
|
20240417,144800,267454570,10860,10860,10860,10860,0
|
|
20240417,144700,267454570,10860,10860,10860,10860,86
|
|
20240417,144600,266520610,10860,10860,10860,10860,0
|
|
20240417,144500,266520610,10860,10860,10860,10860,30
|
|
20240417,144400,266194810,10860,10860,10860,10860,5
|
|
20240417,144300,266140510,10860,10860,10860,10860,31
|
|
20240417,144200,265803850,10860,10860,10860,10860,5
|
|
20240417,144100,265749550,10860,10860,10860,10860,2
|
|
20240417,144000,265727830,10850,10850,10850,10850,13
|
|
20240417,143900,265586780,10860,10860,10860,10860,0
|
|
20240417,143800,265586780,10860,10860,10860,10860,0
|
|
20240417,143700,265586780,10860,10860,10860,10860,0
|
|
20240417,143600,265586780,10860,10860,10860,10860,232
|
|
20240417,143500,263067260,10860,10860,10860,10860,0
|
|
20240417,143400,263067260,10860,10850,10860,10850,204
|
|
20240417,143300,260853420,10850,10850,10850,10850,20
|
|
20240417,143200,260636420,10840,10840,10840,10840,6
|
|
20240417,143100,260571380,10840,10840,10840,10840,0
|
|
20240417,143000,260571380,10840,10840,10840,10840,213
|
|
20240417,142900,258262460,10840,10840,10840,10840,0
|
|
20240417,142800,258262460,10840,10840,10840,10840,157
|
|
20240417,142700,256560580,10840,10840,10840,10840,1
|
|
20240417,142600,256549740,10810,10800,10810,10800,1622
|
|
20240417,142500,239031910,10800,10800,10800,10800,162
|
|
20240417,142400,237282310,10810,10840,10840,10810,2802
|
|
20240417,142300,206980460,10850,10850,10850,10850,0
|
|
20240417,142200,206980460,10850,10850,10850,10850,0
|
|
20240417,142100,206980460,10850,10840,10850,10840,25
|
|
20240417,142000,206709410,10850,10850,10850,10850,0
|
|
20240417,141900,206709410,10850,10850,10850,10850,1
|
|
20240417,141800,206698560,10850,10850,10850,10840,47
|
|
20240417,141700,206188950,10850,10850,10850,10850,0
|
|
20240417,141600,206188950,10850,10850,10850,10840,131
|
|
20240417,141500,204767900,10860,10870,10880,10860,27
|
|
20240417,141400,204474530,10880,10880,10880,10880,3
|
|
20240417,141300,204441890,10880,10870,10880,10870,5
|
|
20240417,141200,204387500,10880,10880,10880,10880,0
|
|
20240417,141100,204387500,10880,10880,10880,10880,0
|
|
20240417,141000,204387500,10880,10860,10880,10860,366
|
|
20240417,140900,200411940,10850,10850,10850,10850,0
|
|
20240417,140800,200411940,10850,10850,10850,10850,1
|
|
20240417,140700,200401090,10860,10860,10860,10860,0
|
|
20240417,140600,200401090,10860,10860,10860,10860,0
|
|
20240417,140500,200401090,10860,10850,10860,10850,24
|
|
20240417,140400,200140630,10860,10860,10860,10860,0
|
|
20240417,140300,200140630,10860,10860,10860,10860,26
|
|
20240417,140200,199858270,10860,10860,10860,10860,0
|
|
20240417,140100,199858270,10860,10860,10860,10860,2
|
|
20240417,140000,199836550,10860,10860,10860,10860,1
|
|
20240417,135900,199825690,10860,10860,10860,10860,0
|
|
20240417,135800,199825690,10860,10860,10860,10860,0
|
|
20240417,135700,199825690,10860,10860,10860,10860,0
|
|
20240417,135600,199825690,10860,10860,10860,10860,0
|
|
20240417,135500,199825690,10860,10850,10860,10850,14
|
|
20240417,135400,199673750,10860,10860,10860,10860,0
|
|
20240417,135300,199673750,10860,10860,10860,10860,0
|
|
20240417,135200,199673750,10860,10860,10860,10860,0
|
|
20240417,135100,199673750,10860,10860,10860,10860,0
|
|
20240417,135000,199673750,10860,10860,10860,10860,0
|
|
20240417,134900,199673750,10860,10860,10860,10860,0
|
|
20240417,134800,199673750,10860,10860,10860,10860,5
|
|
20240417,134700,199619450,10860,10860,10860,10860,0
|
|
20240417,134600,199619450,10860,10850,10860,10850,26
|
|
20240417,134500,199337290,10860,10860,10860,10860,0
|
|
20240417,134400,199337290,10860,10860,10860,10860,0
|
|
20240417,134300,199337290,10860,10860,10860,10860,0
|
|
20240417,134200,199337290,10860,10860,10860,10860,1
|
|
20240417,134100,199326430,10850,10850,10850,10850,1
|
|
20240417,134000,199315580,10860,10860,10860,10860,53
|
|
20240417,133900,198740000,10870,10870,10870,10870,70
|
|
20240417,133800,197979100,10870,10870,10870,10870,0
|
|
20240417,133700,197979100,10870,10870,10870,10870,0
|
|
20240417,133600,197979100,10870,10870,10870,10870,0
|
|
20240417,133500,197979100,10870,10870,10870,10870,4
|
|
20240417,133400,197935620,10870,10870,10870,10870,1
|
|
20240417,133300,197924750,10880,10880,10880,10880,0
|
|
20240417,133200,197924750,10880,10880,10880,10880,0
|
|
20240417,133100,197924750,10880,10880,10880,10880,0
|
|
20240417,133000,197924750,10880,10880,10880,10880,0
|
|
20240417,132900,197924750,10880,10860,10880,10860,36
|
|
20240417,132800,197533630,10880,10860,10880,10860,23
|
|
20240417,132700,197283770,10880,10870,10880,10870,132
|
|
20240417,132600,195848860,10880,10880,10880,10880,0
|
|
20240417,132500,195848860,10880,10880,10880,10880,0
|
|
20240417,132400,195848860,10880,10880,10880,10880,0
|
|
20240417,132300,195848860,10880,10880,10880,10880,0
|
|
20240417,132200,195848860,10880,10880,10880,10880,0
|
|
20240417,132100,195848860,10880,10880,10880,10880,0
|
|
20240417,132000,195848860,10880,10880,10880,10880,1
|
|
20240417,131900,195837980,10890,10880,10910,10880,154
|
|
20240417,131800,194160970,10880,10880,10880,10880,16
|
|
20240417,131700,193986890,10890,10890,10890,10890,0
|
|
20240417,131600,193986890,10890,10890,10890,10890,0
|
|
20240417,131500,193986890,10890,10880,10930,10880,236
|
|
20240417,131400,191413650,10880,10880,10880,10880,0
|
|
20240417,131300,191413650,10880,10870,10890,10870,674
|
|
20240417,131200,184075120,10870,10870,10870,10870,41
|
|
20240417,131100,183629450,10870,10870,10870,10870,27
|
|
20240417,131000,183335960,10870,10870,10870,10870,0
|
|
20240417,130900,183335960,10870,10870,10870,10870,0
|
|
20240417,130800,183335960,10870,10870,10870,10870,298
|
|
20240417,130700,180096700,10860,10860,10870,10860,5
|
|
20240417,130600,180042390,10860,10860,10860,10860,23
|
|
20240417,130500,179792610,10870,10870,10870,10870,0
|
|
20240417,130400,179792610,10870,10870,10870,10870,0
|
|
20240417,130300,179792610,10870,10870,10870,10870,2
|
|
20240417,130200,179770870,10870,10870,10870,10870,0
|
|
20240417,130100,179770870,10870,10870,10870,10870,11
|
|
20240417,130000,179651300,10860,10870,10870,10860,1018
|
|
20240417,125900,168595740,10860,10860,10870,10860,219
|
|
20240417,125800,166217160,10860,10860,10860,10860,0
|
|
20240417,125700,166217160,10860,10860,10860,10860,0
|
|
20240417,125600,166217160,10860,10860,10860,10860,0
|
|
20240417,125500,166217160,10860,10860,10860,10860,0
|
|
20240417,125400,166217160,10860,10860,10860,10860,1
|
|
20240417,125300,166206300,10860,10860,10860,10860,0
|
|
20240417,125200,166206300,10860,10860,10860,10860,38
|
|
20240417,125100,165793620,10860,10860,10860,10860,0
|
|
20240417,125000,165793620,10860,10860,10860,10860,0
|
|
20240417,124900,165793620,10860,10860,10860,10860,0
|
|
20240417,124800,165793620,10860,10860,10860,10860,0
|
|
20240417,124700,165793620,10860,10860,10860,10860,4
|
|
20240417,124600,165750180,10870,10860,10870,10860,3
|
|
20240417,124500,165717580,10870,10860,10870,10860,132
|
|
20240417,124400,164283990,10870,10860,10870,10860,259
|
|
20240417,124300,161470760,10860,10860,10860,10860,1
|
|
20240417,124200,161459900,10860,10860,10860,10860,29
|
|
20240417,124100,161144960,10860,10860,10860,10860,8
|
|
20240417,124000,161058080,10860,10850,10860,10850,21
|
|
20240417,123900,160830200,10850,10850,10850,10850,0
|
|
20240417,123800,160830200,10850,10850,10850,10850,0
|
|
20240417,123700,160830200,10850,10850,10850,10850,1
|
|
20240417,123600,160819350,10850,10850,10850,10850,8
|
|
20240417,123500,160732550,10850,10850,10850,10850,0
|
|
20240417,123400,160732550,10850,10850,10850,10850,4
|
|
20240417,123300,160689150,10860,10850,10860,10850,5
|
|
20240417,123200,160634880,10850,10850,10850,10850,0
|
|
20240417,123100,160634880,10850,10850,10860,10850,47
|
|
20240417,123000,160124920,10860,10860,10860,10860,0
|
|
20240417,122900,160124920,10860,10860,10860,10860,0
|
|
20240417,122800,160124920,10860,10860,10860,10860,0
|
|
20240417,122700,160124920,10860,10860,10860,10860,0
|
|
20240417,122600,160124920,10860,10860,10860,10860,0
|
|
20240417,122500,160124920,10860,10860,10860,10860,0
|
|
20240417,122400,160124920,10860,10860,10860,10860,0
|
|
20240417,122300,160124920,10860,10860,10860,10860,1
|
|
20240417,122200,160114060,10860,10860,10860,10860,0
|
|
20240417,122100,160114060,10860,10860,10860,10860,0
|
|
20240417,122000,160114060,10860,10850,10860,10850,262
|
|
20240417,121900,157270640,10860,10860,10860,10860,2
|
|
20240417,121800,157248920,10860,10850,10860,10850,3
|
|
20240417,121700,157216360,10850,10850,10850,10850,19
|
|
20240417,121600,157010210,10850,10850,10850,10850,0
|
|
20240417,121500,157010210,10850,10850,10850,10850,60
|
|
20240417,121400,156359210,10850,10850,10850,10850,1
|
|
20240417,121300,156348360,10850,10850,10860,10850,4
|
|
20240417,121200,156304940,10860,10860,10860,10860,0
|
|
20240417,121100,156304940,10860,10860,10860,10860,0
|
|
20240417,121000,156304940,10860,10860,10860,10860,0
|
|
20240417,120900,156304940,10860,10850,10860,10850,7
|
|
20240417,120800,156228980,10850,10850,10850,10850,1
|
|
20240417,120700,156218130,10850,10850,10850,10850,2
|
|
20240417,120600,156196430,10850,10850,10850,10850,1
|
|
20240417,120500,156185580,10850,10850,10850,10850,1
|
|
20240417,120400,156174730,10840,10840,10840,10840,1
|
|
20240417,120300,156163890,10830,10830,10830,10830,0
|
|
20240417,120200,156163890,10830,10830,10830,10830,0
|
|
20240417,120100,156163890,10830,10830,10830,10830,2
|
|
20240417,120000,156142230,10830,10830,10830,10830,32
|
|
20240417,115900,155795670,10820,10820,10820,10820,0
|
|
20240417,115800,155795670,10820,10820,10820,10820,0
|
|
20240417,115700,155795670,10820,10820,10820,10820,0
|
|
20240417,115600,155795670,10820,10820,10820,10820,0
|
|
20240417,115500,155795670,10820,10820,10820,10820,0
|
|
20240417,115400,155795670,10820,10820,10820,10820,0
|
|
20240417,115300,155795670,10820,10820,10820,10820,0
|
|
20240417,115200,155795670,10820,10820,10820,10820,78
|
|
20240417,115100,154951710,10810,10810,10810,10810,0
|
|
20240417,115000,154951710,10810,10810,10810,10810,10
|
|
20240417,114900,154843610,10810,10810,10810,10810,11
|
|
20240417,114800,154724700,10820,10820,10820,10820,0
|
|
20240417,114700,154724700,10820,10820,10820,10820,0
|
|
20240417,114600,154724700,10820,10820,10820,10820,1
|
|
20240417,114500,154713880,10810,10810,10810,10810,0
|
|
20240417,114400,154713880,10810,10820,10820,10810,21
|
|
20240417,114300,154486770,10820,10820,10820,10820,0
|
|
20240417,114200,154486770,10820,10820,10820,10820,0
|
|
20240417,114100,154486770,10820,10820,10820,10820,0
|
|
20240417,114000,154486770,10820,10820,10820,10820,3
|
|
20240417,113900,154454310,10820,10810,10820,10810,2
|
|
20240417,113800,154432680,10820,10820,10820,10820,0
|
|
20240417,113700,154432680,10820,10820,10820,10820,0
|
|
20240417,113600,154432680,10820,10820,10820,10820,1
|
|
20240417,113500,154421860,10810,10810,10810,10810,0
|
|
20240417,113400,154421860,10810,10810,10810,10810,0
|
|
20240417,113300,154421860,10810,10810,10810,10810,0
|
|
20240417,113200,154421860,10810,10810,10810,10810,1
|
|
20240417,113100,154411050,10820,10820,10820,10820,2
|
|
20240417,113000,154389410,10850,10850,10850,10850,0
|
|
20240417,112900,154389410,10850,10840,10850,10840,13
|
|
20240417,112800,154248460,10840,10840,10840,10840,101
|
|
20240417,112700,153153620,10840,10840,10840,10840,0
|
|
20240417,112600,153153620,10840,10800,10840,10800,108
|
|
20240417,112500,151983160,10800,10800,10800,10790,22
|
|
20240417,112400,151745670,10790,10790,10790,10790,19
|
|
20240417,112300,151540660,10800,10800,10800,10800,0
|
|
20240417,112200,151540660,10800,10800,10800,10800,6
|
|
20240417,112100,151475860,10830,10830,10830,10830,0
|
|
20240417,112000,151475860,10830,10800,10830,10800,4453
|
|
20240417,111900,103251840,10800,10780,10800,10780,72
|
|
20240417,111800,102474960,10790,10790,10790,10790,2
|
|
20240417,111700,102453380,10790,10790,10790,10790,11
|
|
20240417,111600,102334690,10780,10780,10780,10780,0
|
|
20240417,111500,102334690,10780,10780,10780,10780,0
|
|
20240417,111400,102334690,10780,10780,10780,10780,0
|
|
20240417,111300,102334690,10780,10780,10790,10780,173
|
|
20240417,111200,100468850,10820,10780,10820,10770,258
|
|
20240417,111100,97687580,10770,10770,10830,10770,2525
|
|
20240417,111000,70349130,10760,10760,10760,10760,1
|
|
20240417,110900,70338370,10760,10760,10760,10760,0
|
|
20240417,110800,70338370,10760,10760,10800,10760,84
|
|
20240417,110700,69434350,10750,10750,10750,10750,111
|
|
20240417,110600,68241100,10750,10750,10750,10750,1
|
|
20240417,110500,68230350,10730,10730,10730,10730,9
|
|
20240417,110400,68133780,10750,10750,10750,10750,46
|
|
20240417,110300,67639280,10750,10750,10750,10750,0
|
|
20240417,110200,67639280,10750,10750,10750,10750,1
|
|
20240417,110100,67628530,10730,10730,10730,10730,0
|
|
20240417,110000,67628530,10730,10730,10730,10730,0
|
|
20240417,105900,67628530,10730,10740,10740,10730,253
|
|
20240417,105800,64913810,10730,10730,10730,10730,0
|
|
20240417,105700,64913810,10730,10730,10730,10730,0
|
|
20240417,105600,64913810,10730,10730,10730,10730,0
|
|
20240417,105500,64913810,10730,10730,10730,10730,6
|
|
20240417,105400,64849430,10730,10730,10730,10730,0
|
|
20240417,105300,64849430,10730,10730,10730,10730,0
|
|
20240417,105200,64849430,10730,10730,10730,10730,0
|
|
20240417,105100,64849430,10730,10730,10730,10730,0
|
|
20240417,105000,64849430,10730,10730,10730,10730,0
|
|
20240417,104900,64849430,10730,10730,10730,10730,0
|
|
20240417,104800,64849430,10730,10730,10730,10730,42
|
|
20240417,104700,64398770,10730,10730,10730,10730,10
|
|
20240417,104600,64291470,10730,10730,10730,10730,10
|
|
20240417,104500,64184170,10730,10730,10730,10730,17
|
|
20240417,104400,64001760,10720,10720,10720,10720,0
|
|
20240417,104300,64001760,10720,10730,10730,10720,228
|
|
20240417,104200,61555430,10740,10740,10740,10740,0
|
|
20240417,104100,61555430,10740,10740,10740,10740,36
|
|
20240417,104000,61168790,10740,10740,10740,10740,5
|
|
20240417,103900,61115090,10740,10740,10740,10740,0
|
|
20240417,103800,61115090,10740,10740,10740,10740,0
|
|
20240417,103700,61115090,10740,10750,10750,10740,15
|
|
20240417,103600,60953980,10750,10750,10750,10750,0
|
|
20240417,103500,60953980,10750,10750,10750,10750,0
|
|
20240417,103400,60953980,10750,10750,10750,10750,0
|
|
20240417,103300,60953980,10750,10750,10750,10750,0
|
|
20240417,103200,60953980,10750,10750,10750,10750,0
|
|
20240417,103100,60953980,10750,10740,10750,10740,39
|
|
20240417,103000,60534970,10750,10750,10750,10750,10
|
|
20240417,102900,60427470,10750,10750,10750,10750,5
|
|
20240417,102800,60373720,10750,10750,10750,10750,9
|
|
20240417,102700,60276970,10750,10750,10750,10750,3
|
|
20240417,102600,60244720,10750,10750,10750,10750,7
|
|
20240417,102500,60169470,10750,10750,10750,10750,10
|
|
20240417,102400,60061970,10740,10740,10740,10740,0
|
|
20240417,102300,60061970,10740,10740,10740,10740,0
|
|
20240417,102200,60061970,10740,10740,10740,10740,50
|
|
20240417,102100,59524970,10740,10740,10740,10740,277
|
|
20240417,102000,56549990,10740,10740,10740,10740,0
|
|
20240417,101900,56549990,10740,10740,10740,10740,0
|
|
20240417,101800,56549990,10740,10740,10740,10740,0
|
|
20240417,101700,56549990,10740,10740,10740,10740,0
|
|
20240417,101600,56549990,10740,10740,10740,10740,0
|
|
20240417,101500,56549990,10740,10740,10740,10740,0
|
|
20240417,101400,56549990,10740,10740,10740,10740,0
|
|
20240417,101300,56549990,10740,10740,10740,10740,0
|
|
20240417,101200,56549990,10740,10740,10740,10740,0
|
|
20240417,101100,56549990,10740,10750,10750,10740,167
|
|
20240417,101000,54756320,10750,10750,10750,10750,18
|
|
20240417,100900,54562820,10760,10760,10760,10760,0
|
|
20240417,100800,54562820,10760,10760,10760,10760,39
|
|
20240417,100700,54143180,10760,10760,10760,10760,62
|
|
20240417,100600,53476060,10780,10780,10780,10780,218
|
|
20240417,100500,51126020,10790,10800,10810,10790,107
|
|
20240417,100400,49971440,10800,10820,10820,10800,114
|
|
20240417,100300,48740150,10820,10820,10820,10820,3
|
|
20240417,100200,48707690,10830,10820,10830,10820,60
|
|
20240417,100100,48057920,10830,10810,10830,10810,38
|
|
20240417,100000,47647060,10800,10820,10830,10800,83
|
|
20240417,095900,46749910,10810,10810,10810,10810,0
|
|
20240417,095800,46749910,10810,10810,10810,10810,1
|
|
20240417,095700,46739100,10830,10810,10830,10810,3
|
|
20240417,095600,46706650,10820,10820,10820,10820,2
|
|
20240417,095500,46685010,10810,10820,10820,10810,55
|
|
20240417,095400,46090390,10820,10810,10820,10810,4
|
|
20240417,095300,46047120,10810,10810,10830,10810,4
|
|
20240417,095200,46003840,10810,10820,10820,10800,4
|
|
20240417,095100,45960590,10790,10780,10790,10780,818
|
|
20240417,095000,37137230,10770,10770,10770,10770,54
|
|
20240417,094900,36555650,10770,10770,10770,10770,9
|
|
20240417,094800,36458720,10770,10770,10770,10770,0
|
|
20240417,094700,36458720,10770,10770,10770,10770,0
|
|
20240417,094600,36458720,10770,10770,10770,10770,1
|
|
20240417,094500,36447950,10740,10740,10740,10740,10
|
|
20240417,094400,36340550,10770,10770,10770,10770,0
|
|
20240417,094300,36340550,10770,10760,10770,10760,4
|
|
20240417,094200,36297490,10770,10760,10770,10760,45
|
|
20240417,094100,35812990,10760,10760,10760,10760,10
|
|
20240417,094000,35705390,10760,10760,10760,10760,30
|
|
20240417,093900,35382590,10760,10760,10760,10760,0
|
|
20240417,093800,35382590,10760,10750,10760,10750,102
|
|
20240417,093700,34285320,10760,10760,10760,10760,0
|
|
20240417,093600,34285320,10760,10760,10760,10760,0
|
|
20240417,093500,34285320,10760,10750,10760,10740,731
|
|
20240417,093400,26431020,10760,10760,10760,10760,0
|
|
20240417,093300,26431020,10760,10770,10770,10760,116
|
|
20240417,093200,25182740,10770,10770,10770,10770,5
|
|
20240417,093100,25128890,10770,10770,10770,10770,25
|
|
20240417,093000,24859640,10780,10780,10780,10780,0
|
|
20240417,092900,24859640,10780,10780,10780,10780,0
|
|
20240417,092800,24859640,10780,10770,10780,10770,3
|
|
20240417,092700,24827320,10780,10770,10780,10770,4
|
|
20240417,092600,24784210,10790,10790,10790,10760,130
|
|
20240417,092500,23381540,10770,10740,10770,10740,142
|
|
20240417,092400,21853310,10740,10740,10740,10740,73
|
|
20240417,092300,21069290,10740,10740,10740,10740,0
|
|
20240417,092200,21069290,10740,10730,10740,10730,29
|
|
20240417,092100,20757840,10740,10740,10740,10740,10
|
|
20240417,092000,20650440,10740,10740,10740,10740,1
|
|
20240417,091900,20639700,10730,10730,10730,10730,0
|
|
20240417,091800,20639700,10730,10720,10730,10720,339
|
|
20240417,091700,17002850,10730,10700,10730,10700,18
|
|
20240417,091600,16810220,10730,10730,10730,10700,1029
|
|
20240417,091500,5795950,10730,10730,10730,10730,0
|
|
20240417,091400,5795950,10730,10730,10730,10730,0
|
|
20240417,091300,5795950,10730,10730,10730,10730,9
|
|
20240417,091200,5699380,10730,10730,10730,10730,0
|
|
20240417,091100,5699380,10730,10730,10730,10730,12
|
|
20240417,091000,5570620,10740,10740,10740,10740,0
|
|
20240417,090900,5570620,10740,10730,10740,10720,14
|
|
20240417,090800,5420400,10770,10770,10770,10770,1
|
|
20240417,090700,5409630,10730,10710,10730,10700,182
|
|
20240417,090600,3460360,10770,10770,10770,10770,0
|
|
20240417,090500,3460360,10770,10740,10770,10740,94
|
|
20240417,090400,2449850,10780,10790,10790,10780,57
|
|
20240417,090300,1834890,10790,10740,10790,10740,30
|
|
20240417,090200,1511290,10790,10790,10790,10790,0
|
|
20240417,090100,1511290,10790,10730,10790,10730,20
|
|
20240417,090000,1295910,10710,10710,10710,10710,121
|