676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201300,358120740,10560,10560,10560,10560,830
|
|
20240404,201200,358120740,10560,10560,10560,10560,0
|
|
20240404,201100,358120740,10560,10560,10560,10560,0
|
|
20240404,201000,358120740,10560,10560,10560,10560,0
|
|
20240404,200900,358120740,10560,10560,10560,10560,0
|
|
20240404,200800,358120740,10560,10560,10560,10560,0
|
|
20240404,200700,358120740,10560,10560,10560,10560,0
|
|
20240404,200600,358120740,10560,10560,10560,10560,0
|
|
20240404,200500,358120740,10560,10560,10560,10560,0
|
|
20240404,200400,358120740,10560,10560,10560,10560,0
|
|
20240404,200300,358120740,10560,10560,10560,10560,0
|
|
20240404,200200,358120740,10560,10560,10560,10560,0
|
|
20240404,200100,358120740,10560,10560,10560,10560,0
|
|
20240404,200000,358120740,10560,10560,10560,10560,0
|
|
20240404,195900,358120740,10560,10560,10560,10560,0
|
|
20240404,195800,358120740,10560,10560,10560,10560,0
|
|
20240404,195700,358120740,10560,10560,10560,10560,0
|
|
20240404,195600,358120740,10560,10560,10560,10560,0
|
|
20240404,195500,358120740,10560,10560,10560,10560,0
|
|
20240404,195400,358120740,10560,10560,10560,10560,0
|
|
20240404,195300,358120740,10560,10560,10560,10560,0
|
|
20240404,195200,358120740,10560,10560,10560,10560,0
|
|
20240404,195100,358120740,10560,10560,10560,10560,0
|
|
20240404,195000,358120740,10560,10560,10560,10560,0
|
|
20240404,194900,358120740,10560,10560,10560,10560,0
|
|
20240404,194800,358120740,10560,10560,10560,10560,0
|
|
20240404,194700,358120740,10560,10560,10560,10560,0
|
|
20240404,194600,358120740,10560,10560,10560,10560,0
|
|
20240404,194500,358120740,10560,10560,10560,10560,0
|
|
20240404,194400,358120740,10560,10560,10560,10560,0
|
|
20240404,194300,358120740,10560,10560,10560,10560,830
|
|
20240404,194200,358120740,10560,10560,10560,10560,0
|
|
20240404,194100,358120740,10560,10560,10560,10560,0
|
|
20240404,194000,358120740,10560,10560,10560,10560,0
|
|
20240404,193900,358120740,10560,10560,10560,10560,0
|
|
20240404,193800,358120740,10560,10560,10560,10560,0
|
|
20240404,193700,358120740,10560,10560,10560,10560,0
|
|
20240404,193600,358120740,10560,10560,10560,10560,0
|
|
20240404,193500,358120740,10560,10560,10560,10560,0
|
|
20240404,193400,358120740,10560,10560,10560,10560,0
|
|
20240404,193300,358120740,10560,10560,10560,10560,0
|
|
20240404,193200,358120740,10560,10560,10560,10560,0
|
|
20240404,193100,358120740,10560,10560,10560,10560,0
|
|
20240404,193000,358120740,10560,10560,10560,10560,0
|
|
20240404,192900,358120740,10560,10560,10560,10560,0
|
|
20240404,192800,358120740,10560,10560,10560,10560,0
|
|
20240404,192700,358120740,10560,10560,10560,10560,0
|
|
20240404,192600,358120740,10560,10560,10560,10560,0
|
|
20240404,192500,358120740,10560,10560,10560,10560,0
|
|
20240404,192400,358120740,10560,10560,10560,10560,0
|
|
20240404,192300,358120740,10560,10560,10560,10560,0
|
|
20240404,192200,358120740,10560,10560,10560,10560,0
|
|
20240404,192100,358120740,10560,10560,10560,10560,0
|
|
20240404,192000,358120740,10560,10560,10560,10560,0
|
|
20240404,191900,358120740,10560,10560,10560,10560,0
|
|
20240404,191800,358120740,10560,10560,10560,10560,0
|
|
20240404,191700,358120740,10560,10560,10560,10560,0
|
|
20240404,191600,358120740,10560,10560,10560,10560,0
|
|
20240404,191500,358120740,10560,10560,10560,10560,0
|
|
20240404,191400,358120740,10560,10560,10560,10560,0
|
|
20240404,191300,358120740,10560,10560,10560,10560,830
|
|
20240404,191200,358120740,10560,10560,10560,10560,0
|
|
20240404,191100,358120740,10560,10560,10560,10560,0
|
|
20240404,191000,358120740,10560,10560,10560,10560,0
|
|
20240404,190900,358120740,10560,10560,10560,10560,0
|
|
20240404,190800,358120740,10560,10560,10560,10560,0
|
|
20240404,190700,358120740,10560,10560,10560,10560,0
|
|
20240404,190600,358120740,10560,10560,10560,10560,0
|
|
20240404,190500,358120740,10560,10560,10560,10560,0
|
|
20240404,190400,358120740,10560,10560,10560,10560,0
|
|
20240404,190300,358120740,10560,10560,10560,10560,0
|
|
20240404,190200,358120740,10560,10560,10560,10560,0
|
|
20240404,190100,358120740,10560,10560,10560,10560,0
|
|
20240404,190000,358120740,10560,10560,10560,10560,0
|
|
20240404,185900,358120740,10560,10560,10560,10560,0
|
|
20240404,185800,358120740,10560,10560,10560,10560,0
|
|
20240404,185700,358120740,10560,10560,10560,10560,0
|
|
20240404,185600,358120740,10560,10560,10560,10560,0
|
|
20240404,185500,358120740,10560,10560,10560,10560,0
|
|
20240404,185400,358120740,10560,10560,10560,10560,0
|
|
20240404,185300,358120740,10560,10560,10560,10560,0
|
|
20240404,185200,358120740,10560,10560,10560,10560,0
|
|
20240404,185100,358120740,10560,10560,10560,10560,0
|
|
20240404,185000,358120740,10560,10560,10560,10560,0
|
|
20240404,184900,358120740,10560,10560,10560,10560,0
|
|
20240404,184800,358120740,10560,10560,10560,10560,0
|
|
20240404,184700,358120740,10560,10560,10560,10560,0
|
|
20240404,184600,358120740,10560,10560,10560,10560,0
|
|
20240404,184500,358120740,10560,10560,10560,10560,0
|
|
20240404,184400,358120740,10560,10560,10560,10560,0
|
|
20240404,184300,358120740,10560,10560,10560,10560,830
|
|
20240404,184200,358120740,10560,10560,10560,10560,0
|
|
20240404,184100,358120740,10560,10560,10560,10560,0
|
|
20240404,184000,358120740,10560,10560,10560,10560,0
|
|
20240404,183900,358120740,10560,10560,10560,10560,0
|
|
20240404,183800,358120740,10560,10560,10560,10560,0
|
|
20240404,183700,358120740,10560,10560,10560,10560,0
|
|
20240404,183600,358120740,10560,10560,10560,10560,0
|
|
20240404,183500,358120740,10560,10560,10560,10560,0
|
|
20240404,183400,358120740,10560,10560,10560,10560,0
|
|
20240404,183300,358120740,10560,10560,10560,10560,0
|
|
20240404,183200,358120740,10560,10560,10560,10560,0
|
|
20240404,183100,358120740,10560,10560,10560,10560,0
|
|
20240404,183000,358120740,10560,10560,10560,10560,0
|
|
20240404,182900,358120740,10560,10560,10560,10560,0
|
|
20240404,182800,358120740,10560,10560,10560,10560,0
|
|
20240404,182700,358120740,10560,10560,10560,10560,0
|
|
20240404,182600,358120740,10560,10560,10560,10560,0
|
|
20240404,182500,358120740,10560,10560,10560,10560,0
|
|
20240404,182400,358120740,10560,10560,10560,10560,0
|
|
20240404,182300,358120740,10560,10560,10560,10560,0
|
|
20240404,182200,358120740,10560,10560,10560,10560,0
|
|
20240404,182100,358120740,10560,10560,10560,10560,0
|
|
20240404,182000,358120740,10560,10560,10560,10560,0
|
|
20240404,181900,358120740,10560,10560,10560,10560,0
|
|
20240404,181800,358120740,10560,10560,10560,10560,0
|
|
20240404,181700,358120740,10560,10560,10560,10560,0
|
|
20240404,181600,358120740,10560,10560,10560,10560,0
|
|
20240404,181500,358120740,10560,10560,10560,10560,0
|
|
20240404,181400,358120740,10560,10560,10560,10560,0
|
|
20240404,181300,358120740,10560,10560,10560,10560,830
|
|
20240404,181200,358120740,10560,10560,10560,10560,0
|
|
20240404,181100,358120740,10560,10560,10560,10560,0
|
|
20240404,181000,358120740,10560,10560,10560,10560,0
|
|
20240404,180900,358120740,10560,10560,10560,10560,0
|
|
20240404,180800,358120740,10560,10560,10560,10560,0
|
|
20240404,180700,358120740,10560,10560,10560,10560,0
|
|
20240404,180600,358120740,10560,10560,10560,10560,0
|
|
20240404,180500,358120740,10560,10560,10560,10560,0
|
|
20240404,180400,358120740,10560,10560,10560,10560,0
|
|
20240404,180300,358120740,10560,10560,10560,10560,0
|
|
20240404,180200,358120740,10560,10560,10560,10560,0
|
|
20240404,180100,358120740,10560,10560,10560,10560,0
|
|
20240404,180000,358120740,10560,10560,10560,10560,0
|
|
20240404,175900,358120740,10560,10560,10560,10560,0
|
|
20240404,175800,358120740,10560,10560,10560,10560,0
|
|
20240404,175700,358120740,10560,10560,10560,10560,0
|
|
20240404,175600,358120740,10560,10560,10560,10560,0
|
|
20240404,175500,358120740,10560,10560,10560,10560,0
|
|
20240404,175400,358120740,10560,10560,10560,10560,0
|
|
20240404,175300,358120740,10560,10560,10560,10560,0
|
|
20240404,175200,358120740,10560,10560,10560,10560,0
|
|
20240404,175100,358120740,10560,10560,10560,10560,0
|
|
20240404,175000,358120740,10560,10560,10560,10560,0
|
|
20240404,174900,358120740,10560,10560,10560,10560,0
|
|
20240404,174800,358120740,10560,10560,10560,10560,0
|
|
20240404,174700,358120740,10560,10560,10560,10560,0
|
|
20240404,174600,358120740,10560,10560,10560,10560,0
|
|
20240404,174500,358120740,10560,10560,10560,10560,0
|
|
20240404,174400,358120740,10560,10560,10560,10560,0
|
|
20240404,174300,358120740,10560,10560,10560,10560,830
|
|
20240404,174200,358120740,10560,10560,10560,10560,0
|
|
20240404,174100,358120740,10560,10560,10560,10560,0
|
|
20240404,174000,358120740,10560,10560,10560,10560,0
|
|
20240404,173900,358120740,10560,10560,10560,10560,0
|
|
20240404,173800,358120740,10560,10560,10560,10560,0
|
|
20240404,173700,358120740,10560,10560,10560,10560,0
|
|
20240404,173600,358120740,10560,10560,10560,10560,0
|
|
20240404,173500,358120740,10560,10560,10560,10560,0
|
|
20240404,173400,358120740,10560,10560,10560,10560,0
|
|
20240404,173300,358120740,10560,10560,10560,10560,0
|
|
20240404,173200,358120740,10560,10560,10560,10560,0
|
|
20240404,173100,358120740,10560,10560,10560,10560,0
|
|
20240404,173000,358120740,10560,10560,10560,10560,0
|
|
20240404,172900,358120740,10560,10560,10560,10560,0
|
|
20240404,172800,358120740,10560,10560,10560,10560,0
|
|
20240404,172700,358120740,10560,10560,10560,10560,0
|
|
20240404,172600,358120740,10560,10560,10560,10560,0
|
|
20240404,172500,358120740,10560,10560,10560,10560,0
|
|
20240404,172400,358120740,10560,10560,10560,10560,0
|
|
20240404,172300,358120740,10560,10560,10560,10560,0
|
|
20240404,172200,358120740,10560,10560,10560,10560,0
|
|
20240404,172100,358120740,10560,10560,10560,10560,0
|
|
20240404,172000,358120740,10560,10560,10560,10560,0
|
|
20240404,171900,358120740,10560,10560,10560,10560,0
|
|
20240404,171800,358120740,10560,10560,10560,10560,0
|
|
20240404,171700,358120740,10560,10560,10560,10560,0
|
|
20240404,171600,358120740,10560,10560,10560,10560,0
|
|
20240404,171500,358120740,10560,10560,10560,10560,0
|
|
20240404,171400,358120740,10560,10560,10560,10560,0
|
|
20240404,171300,358120740,10560,10560,10560,10560,830
|
|
20240404,171200,358120740,10560,10560,10560,10560,0
|
|
20240404,171100,358120740,10560,10560,10560,10560,0
|
|
20240404,171000,358120740,10560,10560,10560,10560,0
|
|
20240404,170900,358120740,10560,10560,10560,10560,0
|
|
20240404,170800,358120740,10560,10560,10560,10560,0
|
|
20240404,170700,358120740,10560,10560,10560,10560,0
|
|
20240404,170600,358120740,10560,10560,10560,10560,0
|
|
20240404,170500,358120740,10560,10560,10560,10560,0
|
|
20240404,170400,358120740,10560,10560,10560,10560,0
|
|
20240404,170300,358120740,10560,10560,10560,10560,0
|
|
20240404,170200,358120740,10560,10560,10560,10560,0
|
|
20240404,170100,358120740,10560,10560,10560,10560,0
|
|
20240404,170000,358120740,10560,10560,10560,10560,0
|
|
20240404,165900,358120740,10560,10560,10560,10560,0
|
|
20240404,165800,358120740,10560,10560,10560,10560,0
|
|
20240404,165700,358120740,10560,10560,10560,10560,0
|
|
20240404,165600,358120740,10560,10560,10560,10560,0
|
|
20240404,165500,358120740,10560,10560,10560,10560,0
|
|
20240404,165400,358120740,10560,10560,10560,10560,0
|
|
20240404,165300,358120740,10560,10560,10560,10560,0
|
|
20240404,165200,358120740,10560,10560,10560,10560,0
|
|
20240404,165100,358120740,10560,10560,10560,10560,0
|
|
20240404,165000,358120740,10560,10560,10560,10560,0
|
|
20240404,164900,358120740,10560,10560,10560,10560,0
|
|
20240404,164800,358120740,10560,10560,10560,10560,0
|
|
20240404,164700,358120740,10560,10560,10560,10560,0
|
|
20240404,164600,358120740,10560,10560,10560,10560,0
|
|
20240404,164500,358120740,10560,10560,10560,10560,0
|
|
20240404,164400,358120740,10560,10560,10560,10560,0
|
|
20240404,164300,358120740,10560,10560,10560,10560,830
|
|
20240404,164200,358120740,10560,10560,10560,10560,0
|
|
20240404,164100,358120740,10560,10560,10560,10560,0
|
|
20240404,164000,358120740,10560,10560,10560,10560,0
|
|
20240404,163900,358120740,10560,10560,10560,10560,0
|
|
20240404,163800,358120740,10560,10560,10560,10560,0
|
|
20240404,163700,358120740,10560,10560,10560,10560,0
|
|
20240404,163600,358120740,10560,10560,10560,10560,0
|
|
20240404,163500,358120740,10560,10560,10560,10560,0
|
|
20240404,163400,358120740,10560,10560,10560,10560,0
|
|
20240404,163300,358120740,10560,10560,10560,10560,0
|
|
20240404,163200,358120740,10560,10560,10560,10560,0
|
|
20240404,163100,358120740,10560,10560,10560,10560,0
|
|
20240404,163000,358120740,10560,10560,10560,10560,0
|
|
20240404,162900,358120740,10560,10560,10560,10560,0
|
|
20240404,162800,358120740,10560,10560,10560,10560,0
|
|
20240404,162700,358120740,10560,10560,10560,10560,0
|
|
20240404,162600,358120740,10560,10560,10560,10560,0
|
|
20240404,162500,358120740,10560,10560,10560,10560,0
|
|
20240404,162400,358120740,10560,10560,10560,10560,0
|
|
20240404,162300,358120740,10560,10560,10560,10560,0
|
|
20240404,162200,358120740,10560,10560,10560,10560,0
|
|
20240404,162100,358120740,10560,10560,10560,10560,0
|
|
20240404,162000,358120740,10560,10560,10560,10560,0
|
|
20240404,161900,358120740,10560,10560,10560,10560,0
|
|
20240404,161800,358120740,10560,10560,10560,10560,0
|
|
20240404,161700,358120740,10560,10560,10560,10560,0
|
|
20240404,161600,358120740,10560,10560,10560,10560,0
|
|
20240404,161500,358120740,10560,10560,10560,10560,0
|
|
20240404,161400,358120740,10560,10560,10560,10560,0
|
|
20240404,161300,358120740,10560,10560,10560,10560,830
|
|
20240404,161200,358120740,10560,10560,10560,10560,0
|
|
20240404,161100,358120740,10560,10560,10560,10560,0
|
|
20240404,161000,358120740,10560,10560,10560,10560,0
|
|
20240404,160900,358120740,10560,10560,10560,10560,0
|
|
20240404,160800,358120740,10560,10560,10560,10560,0
|
|
20240404,160700,358120740,10560,10560,10560,10560,0
|
|
20240404,160600,358120740,10560,10560,10560,10560,0
|
|
20240404,160500,358120740,10560,10560,10560,10560,0
|
|
20240404,160400,358120740,10560,10560,10560,10560,0
|
|
20240404,160300,358120740,10560,10560,10560,10560,0
|
|
20240404,160200,358120740,10560,10560,10560,10560,0
|
|
20240404,160100,358120740,10560,10560,10560,10560,0
|
|
20240404,160000,358120740,10560,10560,10560,10560,0
|
|
20240404,155900,358120740,10560,10560,10560,10560,0
|
|
20240404,155800,358120740,10560,10560,10560,10560,0
|
|
20240404,155700,358120740,10560,10560,10560,10560,0
|
|
20240404,155600,358120740,10560,10560,10560,10560,0
|
|
20240404,155500,358120740,10560,10560,10560,10560,0
|
|
20240404,155400,358120740,10560,10560,10560,10560,0
|
|
20240404,155300,358120740,10560,10560,10560,10560,0
|
|
20240404,155200,358120740,10560,10560,10560,10560,0
|
|
20240404,155100,358120740,10560,10560,10560,10560,0
|
|
20240404,155000,358120740,10560,10560,10560,10560,0
|
|
20240404,154900,358120740,10560,10560,10560,10560,0
|
|
20240404,154800,358120740,10560,10560,10560,10560,0
|
|
20240404,154700,358120740,10560,10560,10560,10560,0
|
|
20240404,154600,358120740,10560,10560,10560,10560,0
|
|
20240404,154500,358120740,10560,10560,10560,10560,0
|
|
20240404,154400,358120740,10560,10560,10560,10560,0
|
|
20240404,154300,358120740,10560,10560,10560,10560,830
|
|
20240404,154200,358120740,10560,10560,10560,10560,0
|
|
20240404,154100,358120740,10560,10560,10560,10560,0
|
|
20240404,154000,358120740,10560,10560,10560,10560,0
|
|
20240404,153900,358120740,10560,10560,10560,10560,0
|
|
20240404,153800,358120740,10560,10560,10560,10560,0
|
|
20240404,153700,358120740,10560,10560,10560,10560,0
|
|
20240404,153600,358120740,10560,10560,10560,10560,0
|
|
20240404,153500,358120740,10560,10560,10560,10560,0
|
|
20240404,153400,358120740,10560,10560,10560,10560,0
|
|
20240404,153300,358120740,10560,10560,10560,10560,0
|
|
20240404,153200,358120740,10560,10560,10560,10560,0
|
|
20240404,153100,358120740,10560,10560,10560,10560,0
|
|
20240404,153000,358120740,10560,10560,10560,10560,830
|
|
20240404,152900,349355940,10550,10550,10550,10550,0
|
|
20240404,152800,349355940,10550,10550,10550,10550,0
|
|
20240404,152700,349355940,10550,10550,10550,10550,0
|
|
20240404,152600,349355940,10550,10550,10550,10550,0
|
|
20240404,152500,349355940,10550,10550,10550,10550,0
|
|
20240404,152400,349355940,10550,10550,10550,10550,0
|
|
20240404,152300,349355940,10550,10550,10550,10550,0
|
|
20240404,152200,349355940,10550,10550,10550,10550,0
|
|
20240404,152100,349355940,10550,10550,10550,10550,0
|
|
20240404,152000,349355940,10550,10550,10550,10550,0
|
|
20240404,151900,349355940,10550,10510,10550,10500,647
|
|
20240404,151800,342560550,10520,10520,10520,10520,0
|
|
20240404,151700,342560550,10520,10520,10520,10520,0
|
|
20240404,151600,342560550,10520,10520,10520,10520,10
|
|
20240404,151500,342455350,10510,10520,10520,10500,749
|
|
20240404,151400,334584820,10520,10520,10520,10520,0
|
|
20240404,151300,334584820,10520,10520,10520,10520,2
|
|
20240404,151200,334563780,10520,10520,10520,10520,18
|
|
20240404,151100,334374420,10520,10520,10520,10520,3
|
|
20240404,151000,334342860,10520,10520,10520,10520,17
|
|
20240404,150900,334164020,10520,10520,10520,10520,14
|
|
20240404,150800,334016740,10520,10520,10520,10520,0
|
|
20240404,150700,334016740,10520,10520,10520,10520,12
|
|
20240404,150600,333890500,10520,10520,10520,10520,32
|
|
20240404,150500,333553860,10520,10520,10520,10520,0
|
|
20240404,150400,333553860,10520,10520,10520,10520,0
|
|
20240404,150300,333553860,10520,10520,10520,10520,0
|
|
20240404,150200,333553860,10520,10520,10520,10520,0
|
|
20240404,150100,333553860,10520,10520,10520,10520,1640
|
|
20240404,150000,316301060,10530,10530,10530,10530,12
|
|
20240404,145900,316174700,10530,10530,10530,10530,0
|
|
20240404,145800,316174700,10530,10530,10530,10530,0
|
|
20240404,145700,316174700,10530,10530,10530,10530,0
|
|
20240404,145600,316174700,10530,10530,10530,10530,1
|
|
20240404,145500,316164170,10520,10520,10520,10520,0
|
|
20240404,145400,316164170,10520,10520,10520,10520,100
|
|
20240404,145300,315112170,10520,10520,10520,10520,0
|
|
20240404,145200,315112170,10520,10530,10530,10520,301
|
|
20240404,145100,311945640,10520,10520,10520,10520,1
|
|
20240404,145000,311935120,10520,10520,10520,10520,0
|
|
20240404,144900,311935120,10520,10520,10520,10520,39
|
|
20240404,144800,311524840,10530,10530,10530,10530,0
|
|
20240404,144700,311524840,10530,10530,10530,10530,0
|
|
20240404,144600,311524840,10530,10530,10530,10530,0
|
|
20240404,144500,311524840,10530,10510,10530,10510,212
|
|
20240404,144400,309296480,10520,10520,10520,10520,0
|
|
20240404,144300,309296480,10520,10520,10520,10520,0
|
|
20240404,144200,309296480,10520,10520,10520,10520,42
|
|
20240404,144100,308854640,10520,10520,10520,10520,0
|
|
20240404,144000,308854640,10520,10520,10520,10520,52
|
|
20240404,143900,308307600,10520,10520,10520,10520,0
|
|
20240404,143800,308307600,10520,10520,10520,10520,0
|
|
20240404,143700,308307600,10520,10520,10520,10520,0
|
|
20240404,143600,308307600,10520,10520,10520,10520,0
|
|
20240404,143500,308307600,10520,10520,10520,10520,100
|
|
20240404,143400,307255600,10510,10510,10510,10510,0
|
|
20240404,143300,307255600,10510,10510,10510,10510,37
|
|
20240404,143200,306866730,10530,10530,10530,10530,0
|
|
20240404,143100,306866730,10530,10530,10530,10530,0
|
|
20240404,143000,306866730,10530,10520,10530,10520,33
|
|
20240404,142900,306519450,10510,10510,10510,10510,0
|
|
20240404,142800,306519450,10510,10510,10510,10510,0
|
|
20240404,142700,306519450,10510,10510,10510,10510,380
|
|
20240404,142600,302525650,10520,10520,10520,10520,120
|
|
20240404,142500,301263250,10520,10520,10520,10520,61
|
|
20240404,142400,300621530,10520,10520,10520,10520,1
|
|
20240404,142300,300611010,10530,10530,10530,10530,0
|
|
20240404,142200,300611010,10530,10530,10530,10530,0
|
|
20240404,142100,300611010,10530,10530,10530,10530,0
|
|
20240404,142000,300611010,10530,10530,10530,10530,0
|
|
20240404,141900,300611010,10530,10530,10530,10530,0
|
|
20240404,141800,300611010,10530,10530,10530,10530,0
|
|
20240404,141700,300611010,10530,10530,10530,10530,0
|
|
20240404,141600,300611010,10530,10530,10530,10530,0
|
|
20240404,141500,300611010,10530,10530,10530,10530,12
|
|
20240404,141400,300484650,10520,10520,10520,10520,1
|
|
20240404,141300,300474130,10520,10520,10520,10520,1
|
|
20240404,141200,300463610,10520,10520,10520,10520,0
|
|
20240404,141100,300463610,10520,10520,10520,10520,30
|
|
20240404,141000,300148010,10510,10510,10510,10510,0
|
|
20240404,140900,300148010,10510,10510,10510,10510,0
|
|
20240404,140800,300148010,10510,10510,10510,10510,18
|
|
20240404,140700,299958830,10510,10510,10510,10510,0
|
|
20240404,140600,299958830,10510,10510,10510,10510,0
|
|
20240404,140500,299958830,10510,10510,10510,10510,0
|
|
20240404,140400,299958830,10510,10510,10510,10510,0
|
|
20240404,140300,299958830,10510,10510,10510,10510,0
|
|
20240404,140200,299958830,10510,10510,10510,10510,0
|
|
20240404,140100,299958830,10510,10530,10530,10510,60
|
|
20240404,140000,299328210,10530,10520,10530,10520,12
|
|
20240404,135900,299201950,10510,10510,10510,10510,1845
|
|
20240404,135800,279811000,10510,10510,10510,10510,0
|
|
20240404,135700,279811000,10510,10510,10510,10510,0
|
|
20240404,135600,279811000,10510,10510,10510,10510,0
|
|
20240404,135500,279811000,10510,10510,10510,10510,0
|
|
20240404,135400,279811000,10510,10510,10510,10510,27
|
|
20240404,135300,279527230,10500,10520,10520,10500,918
|
|
20240404,135200,269882600,10520,10520,10520,10520,29
|
|
20240404,135100,269577520,10500,10500,10500,10500,0
|
|
20240404,135000,269577520,10500,10500,10500,10500,0
|
|
20240404,134900,269577520,10500,10540,10540,10500,3801
|
|
20240404,134800,229609520,10540,10540,10540,10540,0
|
|
20240404,134700,229609520,10540,10540,10540,10540,260
|
|
20240404,134600,226869120,10550,10550,10550,10550,0
|
|
20240404,134500,226869120,10550,10550,10550,10550,44
|
|
20240404,134400,226404920,10540,10540,10540,10540,0
|
|
20240404,134300,226404920,10540,10540,10540,10540,0
|
|
20240404,134200,226404920,10540,10540,10540,10540,80
|
|
20240404,134100,225561720,10530,10530,10530,10530,0
|
|
20240404,134000,225561720,10530,10530,10530,10530,0
|
|
20240404,133900,225561720,10530,10530,10530,10530,229
|
|
20240404,133800,223150350,10530,10530,10530,10530,0
|
|
20240404,133700,223150350,10530,10530,10530,10530,2
|
|
20240404,133600,223129290,10530,10530,10530,10530,0
|
|
20240404,133500,223129290,10530,10530,10530,10530,240
|
|
20240404,133400,220602090,10530,10530,10530,10530,0
|
|
20240404,133300,220602090,10530,10530,10530,10530,0
|
|
20240404,133200,220602090,10530,10530,10530,10530,0
|
|
20240404,133100,220602090,10530,10530,10530,10530,458
|
|
20240404,133000,215779350,10530,10530,10530,10530,12
|
|
20240404,132900,215652990,10520,10520,10520,10520,0
|
|
20240404,132800,215652990,10520,10520,10520,10520,0
|
|
20240404,132700,215652990,10520,10520,10520,10520,0
|
|
20240404,132600,215652990,10520,10520,10520,10520,0
|
|
20240404,132500,215652990,10520,10520,10520,10520,10
|
|
20240404,132400,215547790,10530,10530,10530,10530,0
|
|
20240404,132300,215547790,10530,10530,10530,10530,0
|
|
20240404,132200,215547790,10530,10530,10530,10530,20
|
|
20240404,132100,215337190,10530,10530,10530,10530,0
|
|
20240404,132000,215337190,10530,10530,10530,10530,0
|
|
20240404,131900,215337190,10530,10530,10530,10530,0
|
|
20240404,131800,215337190,10530,10530,10530,10530,0
|
|
20240404,131700,215337190,10530,10530,10530,10530,0
|
|
20240404,131600,215337190,10530,10530,10530,10530,0
|
|
20240404,131500,215337190,10530,10530,10530,10530,12
|
|
20240404,131400,215210830,10530,10530,10530,10530,0
|
|
20240404,131300,215210830,10530,10530,10530,10530,0
|
|
20240404,131200,215210830,10530,10530,10530,10530,0
|
|
20240404,131100,215210830,10530,10530,10530,10530,1
|
|
20240404,131000,215200300,10540,10540,10540,10540,1
|
|
20240404,130900,215189760,10540,10540,10540,10540,0
|
|
20240404,130800,215189760,10540,10540,10540,10540,0
|
|
20240404,130700,215189760,10540,10540,10540,10540,0
|
|
20240404,130600,215189760,10540,10540,10540,10540,0
|
|
20240404,130500,215189760,10540,10540,10540,10540,0
|
|
20240404,130400,215189760,10540,10540,10540,10540,0
|
|
20240404,130300,215189760,10540,10540,10540,10540,500
|
|
20240404,130200,209919760,10540,10540,10540,10540,0
|
|
20240404,130100,209919760,10540,10540,10540,10540,0
|
|
20240404,130000,209919760,10540,10540,10540,10540,12
|
|
20240404,125900,209793280,10530,10530,10530,10530,301
|
|
20240404,125800,206623750,10540,10540,10540,10540,0
|
|
20240404,125700,206623750,10540,10540,10540,10540,25
|
|
20240404,125600,206360250,10540,10540,10540,10540,1
|
|
20240404,125500,206349710,10530,10530,10530,10530,201
|
|
20240404,125400,204233180,10530,10530,10530,10530,0
|
|
20240404,125300,204233180,10530,10530,10530,10530,0
|
|
20240404,125200,204233180,10530,10530,10530,10530,0
|
|
20240404,125100,204233180,10530,10530,10530,10530,60
|
|
20240404,125000,203601380,10530,10530,10530,10530,130
|
|
20240404,124900,202232480,10530,10530,10530,10530,1
|
|
20240404,124800,202221950,10530,10530,10530,10530,1
|
|
20240404,124700,202211420,10530,10530,10530,10530,0
|
|
20240404,124600,202211420,10530,10530,10530,10530,0
|
|
20240404,124500,202211420,10530,10530,10530,10530,12
|
|
20240404,124400,202085060,10530,10530,10530,10530,0
|
|
20240404,124300,202085060,10530,10530,10530,10530,100
|
|
20240404,124200,201032060,10530,10530,10530,10530,1
|
|
20240404,124100,201021530,10530,10530,10530,10530,5
|
|
20240404,124000,200968880,10530,10530,10530,10530,0
|
|
20240404,123900,200968880,10530,10530,10530,10530,0
|
|
20240404,123800,200968880,10530,10530,10530,10530,0
|
|
20240404,123700,200968880,10530,10530,10530,10530,0
|
|
20240404,123600,200968880,10530,10530,10530,10530,50
|
|
20240404,123500,200442380,10530,10520,10530,10520,160
|
|
20240404,123400,198758180,10520,10520,10520,10520,2
|
|
20240404,123300,198737140,10530,10530,10530,10530,0
|
|
20240404,123200,198737140,10530,10530,10530,10530,0
|
|
20240404,123100,198737140,10530,10530,10530,10530,0
|
|
20240404,123000,198737140,10530,10530,10530,10530,12
|
|
20240404,122900,198610780,10530,10530,10530,10530,67
|
|
20240404,122800,197905270,10530,10530,10530,10530,0
|
|
20240404,122700,197905270,10530,10530,10530,10530,0
|
|
20240404,122600,197905270,10530,10530,10530,10530,33
|
|
20240404,122500,197557780,10530,10530,10530,10530,200
|
|
20240404,122400,195451780,10530,10530,10530,10530,0
|
|
20240404,122300,195451780,10530,10530,10530,10530,0
|
|
20240404,122200,195451780,10530,10530,10530,10530,68
|
|
20240404,122100,194735740,10530,10530,10530,10530,372
|
|
20240404,122000,190818580,10540,10540,10540,10540,0
|
|
20240404,121900,190818580,10540,10540,10540,10540,0
|
|
20240404,121800,190818580,10540,10540,10540,10540,0
|
|
20240404,121700,190818580,10540,10540,10540,10540,0
|
|
20240404,121600,190818580,10540,10540,10540,10540,0
|
|
20240404,121500,190818580,10540,10540,10540,10540,12
|
|
20240404,121400,190692100,10540,10540,10540,10540,0
|
|
20240404,121300,190692100,10540,10540,10540,10540,0
|
|
20240404,121200,190692100,10540,10540,10540,10540,0
|
|
20240404,121100,190692100,10540,10540,10540,10540,0
|
|
20240404,121000,190692100,10540,10540,10540,10540,9
|
|
20240404,120900,190597240,10530,10530,10530,10530,0
|
|
20240404,120800,190597240,10530,10530,10530,10530,435
|
|
20240404,120700,186016690,10520,10520,10520,10520,0
|
|
20240404,120600,186016690,10520,10520,10520,10520,2
|
|
20240404,120500,185995650,10520,10520,10520,10520,0
|
|
20240404,120400,185995650,10520,10530,10530,10520,10
|
|
20240404,120300,185890380,10530,10530,10530,10530,501
|
|
20240404,120200,180614850,10530,10530,10530,10530,22
|
|
20240404,120100,180383190,10540,10540,10540,10540,1
|
|
20240404,120000,180372650,10540,10540,10540,10540,12
|
|
20240404,115900,180246170,10530,10530,10530,10530,0
|
|
20240404,115800,180246170,10530,10530,10530,10530,0
|
|
20240404,115700,180246170,10530,10530,10530,10530,5
|
|
20240404,115600,180193520,10530,10530,10530,10530,4
|
|
20240404,115500,180151400,10530,10530,10530,10530,0
|
|
20240404,115400,180151400,10530,10530,10530,10530,0
|
|
20240404,115300,180151400,10530,10530,10530,10530,0
|
|
20240404,115200,180151400,10530,10530,10530,10530,0
|
|
20240404,115100,180151400,10530,10530,10530,10530,0
|
|
20240404,115000,180151400,10530,10530,10530,10530,0
|
|
20240404,114900,180151400,10530,10530,10530,10530,0
|
|
20240404,114800,180151400,10530,10530,10530,10530,0
|
|
20240404,114700,180151400,10530,10530,10530,10530,0
|
|
20240404,114600,180151400,10530,10530,10530,10530,88
|
|
20240404,114500,179224760,10540,10540,10540,10540,12
|
|
20240404,114400,179098280,10530,10530,10530,10530,0
|
|
20240404,114300,179098280,10530,10530,10530,10530,0
|
|
20240404,114200,179098280,10530,10530,10530,10530,0
|
|
20240404,114100,179098280,10530,10530,10530,10530,0
|
|
20240404,114000,179098280,10530,10530,10530,10530,0
|
|
20240404,113900,179098280,10530,10530,10530,10530,0
|
|
20240404,113800,179098280,10530,10530,10530,10530,0
|
|
20240404,113700,179098280,10530,10530,10530,10530,0
|
|
20240404,113600,179098280,10530,10530,10530,10530,340
|
|
20240404,113500,175518080,10520,10520,10520,10520,20
|
|
20240404,113400,175307680,10520,10520,10520,10520,284
|
|
20240404,113300,172320000,10530,10530,10530,10530,0
|
|
20240404,113200,172320000,10530,10530,10530,10530,0
|
|
20240404,113100,172320000,10530,10530,10530,10530,0
|
|
20240404,113000,172320000,10530,10530,10530,10530,12
|
|
20240404,112900,172193640,10520,10530,10530,10520,93
|
|
20240404,112800,171215220,10530,10530,10530,10530,0
|
|
20240404,112700,171215220,10530,10530,10530,10530,0
|
|
20240404,112600,171215220,10530,10530,10530,10530,2
|
|
20240404,112500,171194160,10540,10540,10540,10540,0
|
|
20240404,112400,171194160,10540,10540,10540,10540,0
|
|
20240404,112300,171194160,10540,10540,10540,10540,0
|
|
20240404,112200,171194160,10540,10540,10540,10540,0
|
|
20240404,112100,171194160,10540,10540,10540,10540,0
|
|
20240404,112000,171194160,10540,10540,10540,10540,0
|
|
20240404,111900,171194160,10540,10540,10540,10540,0
|
|
20240404,111800,171194160,10540,10540,10540,10540,0
|
|
20240404,111700,171194160,10540,10540,10540,10540,0
|
|
20240404,111600,171194160,10540,10540,10540,10540,1
|
|
20240404,111500,171183620,10540,10540,10540,10540,12
|
|
20240404,111400,171057140,10520,10520,10520,10520,0
|
|
20240404,111300,171057140,10520,10520,10520,10520,0
|
|
20240404,111200,171057140,10520,10530,10530,10520,747
|
|
20240404,111100,163195140,10530,10530,10530,10530,0
|
|
20240404,111000,163195140,10530,10530,10530,10530,0
|
|
20240404,110900,163195140,10530,10530,10530,10530,0
|
|
20240404,110800,163195140,10530,10530,10530,10530,0
|
|
20240404,110700,163195140,10530,10530,10530,10530,0
|
|
20240404,110600,163195140,10530,10530,10530,10530,0
|
|
20240404,110500,163195140,10530,10530,10530,10530,0
|
|
20240404,110400,163195140,10530,10530,10530,10530,16
|
|
20240404,110300,163026660,10530,10530,10530,10530,105
|
|
20240404,110200,161921010,10540,10540,10540,10540,0
|
|
20240404,110100,161921010,10540,10540,10540,10540,100
|
|
20240404,110000,160867010,10540,10540,10540,10540,12
|
|
20240404,105900,160740530,10540,10540,10540,10540,0
|
|
20240404,105800,160740530,10540,10540,10540,10540,0
|
|
20240404,105700,160740530,10540,10540,10540,10540,0
|
|
20240404,105600,160740530,10540,10520,10540,10520,71
|
|
20240404,105500,159993590,10530,10520,10530,10520,88
|
|
20240404,105400,159067150,10530,10520,10530,10520,15
|
|
20240404,105300,158909340,10510,10510,10510,10510,44
|
|
20240404,105200,158446900,10500,10530,10550,10500,4187
|
|
20240404,105100,114428880,10530,10530,10530,10530,0
|
|
20240404,105000,114428880,10530,10550,10550,10530,370
|
|
20240404,104900,110532720,10560,10560,10560,10560,0
|
|
20240404,104800,110532720,10560,10560,10560,10560,0
|
|
20240404,104700,110532720,10560,10560,10560,10560,0
|
|
20240404,104600,110532720,10560,10560,10560,10560,0
|
|
20240404,104500,110532720,10560,10540,10560,10530,356
|
|
20240404,104400,106781220,10550,10550,10560,10550,73
|
|
20240404,104300,106011010,10540,10550,10550,10540,500
|
|
20240404,104200,100740530,10570,10570,10570,10570,0
|
|
20240404,104100,100740530,10570,10550,10570,10550,57
|
|
20240404,104000,100138700,10560,10560,10560,10560,10
|
|
20240404,103900,100033100,10560,10560,10560,10560,0
|
|
20240404,103800,100033100,10560,10560,10560,10560,0
|
|
20240404,103700,100033100,10560,10560,10560,10560,0
|
|
20240404,103600,100033100,10560,10560,10560,10560,0
|
|
20240404,103500,100033100,10560,10560,10560,10560,250
|
|
20240404,103400,97393100,10550,10550,10550,10550,0
|
|
20240404,103300,97393100,10550,10560,10560,10550,200
|
|
20240404,103200,95283050,10570,10570,10570,10570,0
|
|
20240404,103100,95283050,10570,10570,10570,10570,0
|
|
20240404,103000,95283050,10570,10570,10570,10570,13
|
|
20240404,102900,95145640,10570,10570,10570,10570,0
|
|
20240404,102800,95145640,10570,10570,10570,10570,0
|
|
20240404,102700,95145640,10570,10570,10570,10570,0
|
|
20240404,102600,95145640,10570,10570,10570,10570,0
|
|
20240404,102500,95145640,10570,10570,10570,10570,0
|
|
20240404,102400,95145640,10570,10570,10570,10570,0
|
|
20240404,102300,95145640,10570,10570,10570,10570,0
|
|
20240404,102200,95145640,10570,10570,10570,10570,4
|
|
20240404,102100,95103360,10570,10570,10570,10570,1
|
|
20240404,102000,95092790,10590,10580,10590,10570,66
|
|
20240404,101900,94394500,10580,10580,10580,10570,231
|
|
20240404,101800,91950600,10580,10570,10580,10540,426
|
|
20240404,101700,87456230,10590,10570,10590,10570,12
|
|
20240404,101600,87329260,10600,10600,10600,10600,0
|
|
20240404,101500,87329260,10600,10590,10600,10570,115
|
|
20240404,101400,86111340,10600,10570,10600,10570,100
|
|
20240404,101300,85051370,10600,10570,10600,10570,400
|
|
20240404,101200,80811400,10600,10570,10620,10570,202
|
|
20240404,101100,78671160,10560,10560,10560,10560,0
|
|
20240404,101000,78671160,10560,10560,10560,10560,0
|
|
20240404,100900,78671160,10560,10560,10560,10560,7
|
|
20240404,100800,78597240,10560,10560,10560,10560,10
|
|
20240404,100700,78491640,10570,10570,10570,10570,0
|
|
20240404,100600,78491640,10570,10570,10570,10570,0
|
|
20240404,100500,78491640,10570,10570,10570,10570,1
|
|
20240404,100400,78481070,10570,10570,10570,10560,614
|
|
20240404,100300,71991130,10570,10560,10570,10550,136
|
|
20240404,100200,70554440,10560,10550,10570,10550,36
|
|
20240404,100100,70174410,10550,10550,10550,10550,0
|
|
20240404,100000,70174410,10550,10550,10550,10550,0
|
|
20240404,095900,70174410,10550,10550,10550,10550,1
|
|
20240404,095800,70163860,10570,10570,10570,10560,208
|
|
20240404,095700,67965450,10570,10560,10570,10560,127
|
|
20240404,095600,66623270,10570,10560,10570,10560,3
|
|
20240404,095500,66591570,10570,10570,10570,10570,1
|
|
20240404,095400,66581000,10570,10570,10570,10550,8
|
|
20240404,095300,66496500,10570,10560,10570,10550,17
|
|
20240404,095200,66316960,10560,10570,10570,10550,1102
|
|
20240404,095100,54669000,10560,10550,10560,10550,50
|
|
20240404,095000,54141370,10540,10540,10540,10540,371
|
|
20240404,094900,50231030,10540,10540,10540,10540,0
|
|
20240404,094800,50231030,10540,10540,10540,10540,23
|
|
20240404,094700,49988610,10550,10550,10550,10550,0
|
|
20240404,094600,49988610,10550,10550,10550,10540,233
|
|
20240404,094500,47532690,10550,10560,10560,10550,1025
|
|
20240404,094400,36718380,10560,10570,10570,10560,60
|
|
20240404,094300,36084280,10570,10570,10570,10570,0
|
|
20240404,094200,36084280,10570,10570,10570,10570,0
|
|
20240404,094100,36084280,10570,10570,10570,10570,0
|
|
20240404,094000,36084280,10570,10570,10570,10570,1
|
|
20240404,093900,36073710,10570,10570,10570,10570,0
|
|
20240404,093800,36073710,10570,10570,10570,10570,0
|
|
20240404,093700,36073710,10570,10560,10570,10560,2
|
|
20240404,093600,36052580,10580,10570,10580,10570,3
|
|
20240404,093500,36020850,10580,10570,10580,10570,22
|
|
20240404,093400,35788110,10580,10580,10580,10560,5
|
|
20240404,093300,35735230,10570,10560,10570,10560,190
|
|
20240404,093200,33728350,10560,10560,10560,10560,0
|
|
20240404,093100,33728350,10560,10560,10560,10560,10
|
|
20240404,093000,33622750,10560,10570,10570,10560,50
|
|
20240404,092900,33094620,10570,10580,10620,10570,144
|
|
20240404,092800,31572390,10600,10570,10630,10570,211
|
|
20240404,092700,29330210,10600,10570,10620,10570,26
|
|
20240404,092600,29054970,10620,10570,10620,10570,306
|
|
20240404,092500,25807420,10610,10560,10610,10560,46
|
|
20240404,092400,25321100,10570,10560,10570,10560,3
|
|
20240404,092300,25289410,10560,10560,10560,10560,0
|
|
20240404,092200,25289410,10560,10580,10580,10560,291
|
|
20240404,092100,22216390,10590,10580,10590,10580,43
|
|
20240404,092000,21761430,10570,10570,10570,10570,81
|
|
20240404,091900,20905260,10610,10610,10610,10610,0
|
|
20240404,091800,20905260,10610,10610,10610,10610,0
|
|
20240404,091700,20905260,10610,10600,10610,10600,12
|
|
20240404,091600,20777960,10620,10620,10620,10620,0
|
|
20240404,091500,20777960,10620,10620,10620,10620,30
|
|
20240404,091400,20459360,10630,10630,10630,10630,0
|
|
20240404,091300,20459360,10630,10630,10630,10630,0
|
|
20240404,091200,20459360,10630,10630,10630,10630,20
|
|
20240404,091100,20246760,10630,10630,10630,10630,17
|
|
20240404,091000,20066050,10630,10570,10630,10570,1192
|
|
20240404,090900,7463940,10560,10570,10570,10560,535
|
|
20240404,090800,1809300,10570,10570,10570,10570,111
|
|
20240404,090700,636030,10560,10570,10570,10560,3
|
|
20240404,090600,604340,10570,10620,10620,10570,6
|
|
20240404,090500,540770,10570,10570,10570,10570,0
|
|
20240404,090400,540770,10570,10570,10570,10570,23
|
|
20240404,090300,297660,10570,10570,10570,10570,0
|
|
20240404,090200,297660,10570,10570,10570,10570,0
|
|
20240404,090100,297660,10570,10570,10570,10570,11
|
|
20240404,090000,181390,10670,10670,10670,10670,17
|