637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193400,320141660,10680,10680,10680,10680,269
|
|
20240405,193300,320141660,10680,10680,10680,10680,0
|
|
20240405,193200,320141660,10680,10680,10680,10680,0
|
|
20240405,193100,320141660,10680,10680,10680,10680,0
|
|
20240405,193000,320141660,10680,10680,10680,10680,0
|
|
20240405,192900,320141660,10680,10680,10680,10680,0
|
|
20240405,192800,320141660,10680,10680,10680,10680,0
|
|
20240405,192700,320141660,10680,10680,10680,10680,0
|
|
20240405,192600,320141660,10680,10680,10680,10680,0
|
|
20240405,192500,320141660,10680,10680,10680,10680,0
|
|
20240405,192400,320141660,10680,10680,10680,10680,0
|
|
20240405,192300,320141660,10680,10680,10680,10680,0
|
|
20240405,192200,320141660,10680,10680,10680,10680,0
|
|
20240405,192100,320141660,10680,10680,10680,10680,0
|
|
20240405,192000,320141660,10680,10680,10680,10680,0
|
|
20240405,191900,320141660,10680,10680,10680,10680,0
|
|
20240405,191800,320141660,10680,10680,10680,10680,0
|
|
20240405,191700,320141660,10680,10680,10680,10680,0
|
|
20240405,191600,320141660,10680,10680,10680,10680,0
|
|
20240405,191500,320141660,10680,10680,10680,10680,0
|
|
20240405,191400,320141660,10680,10680,10680,10680,0
|
|
20240405,191300,320141660,10680,10680,10680,10680,0
|
|
20240405,191200,320141660,10680,10680,10680,10680,0
|
|
20240405,191100,320141660,10680,10680,10680,10680,0
|
|
20240405,191000,320141660,10680,10680,10680,10680,0
|
|
20240405,190900,320141660,10680,10680,10680,10680,0
|
|
20240405,190800,320141660,10680,10680,10680,10680,0
|
|
20240405,190700,320141660,10680,10680,10680,10680,0
|
|
20240405,190600,320141660,10680,10680,10680,10680,0
|
|
20240405,190500,320141660,10680,10680,10680,10680,0
|
|
20240405,190400,320141660,10680,10680,10680,10680,269
|
|
20240405,190300,320141660,10680,10680,10680,10680,0
|
|
20240405,190200,320141660,10680,10680,10680,10680,0
|
|
20240405,190100,320141660,10680,10680,10680,10680,0
|
|
20240405,190000,320141660,10680,10680,10680,10680,0
|
|
20240405,185900,320141660,10680,10680,10680,10680,0
|
|
20240405,185800,320141660,10680,10680,10680,10680,0
|
|
20240405,185700,320141660,10680,10680,10680,10680,0
|
|
20240405,185600,320141660,10680,10680,10680,10680,0
|
|
20240405,185500,320141660,10680,10680,10680,10680,0
|
|
20240405,185400,320141660,10680,10680,10680,10680,0
|
|
20240405,185300,320141660,10680,10680,10680,10680,0
|
|
20240405,185200,320141660,10680,10680,10680,10680,0
|
|
20240405,185100,320141660,10680,10680,10680,10680,0
|
|
20240405,185000,320141660,10680,10680,10680,10680,0
|
|
20240405,184900,320141660,10680,10680,10680,10680,0
|
|
20240405,184800,320141660,10680,10680,10680,10680,0
|
|
20240405,184700,320141660,10680,10680,10680,10680,0
|
|
20240405,184600,320141660,10680,10680,10680,10680,0
|
|
20240405,184500,320141660,10680,10680,10680,10680,0
|
|
20240405,184400,320141660,10680,10680,10680,10680,0
|
|
20240405,184300,320141660,10680,10680,10680,10680,0
|
|
20240405,184200,320141660,10680,10680,10680,10680,0
|
|
20240405,184100,320141660,10680,10680,10680,10680,0
|
|
20240405,184000,320141660,10680,10680,10680,10680,0
|
|
20240405,183900,320141660,10680,10680,10680,10680,0
|
|
20240405,183800,320141660,10680,10680,10680,10680,0
|
|
20240405,183700,320141660,10680,10680,10680,10680,0
|
|
20240405,183600,320141660,10680,10680,10680,10680,0
|
|
20240405,183500,320141660,10680,10680,10680,10680,0
|
|
20240405,183400,320141660,10680,10680,10680,10680,269
|
|
20240405,183300,320141660,10680,10680,10680,10680,0
|
|
20240405,183200,320141660,10680,10680,10680,10680,0
|
|
20240405,183100,320141660,10680,10680,10680,10680,0
|
|
20240405,183000,320141660,10680,10680,10680,10680,0
|
|
20240405,182900,320141660,10680,10680,10680,10680,0
|
|
20240405,182800,320141660,10680,10680,10680,10680,0
|
|
20240405,182700,320141660,10680,10680,10680,10680,0
|
|
20240405,182600,320141660,10680,10680,10680,10680,0
|
|
20240405,182500,320141660,10680,10680,10680,10680,0
|
|
20240405,182400,320141660,10680,10680,10680,10680,0
|
|
20240405,182300,320141660,10680,10680,10680,10680,0
|
|
20240405,182200,320141660,10680,10680,10680,10680,0
|
|
20240405,182100,320141660,10680,10680,10680,10680,0
|
|
20240405,182000,320141660,10680,10680,10680,10680,0
|
|
20240405,181900,320141660,10680,10680,10680,10680,0
|
|
20240405,181800,320141660,10680,10680,10680,10680,0
|
|
20240405,181700,320141660,10680,10680,10680,10680,0
|
|
20240405,181600,320141660,10680,10680,10680,10680,0
|
|
20240405,181500,320141660,10680,10680,10680,10680,0
|
|
20240405,181400,320141660,10680,10680,10680,10680,0
|
|
20240405,181300,320141660,10680,10680,10680,10680,0
|
|
20240405,181200,320141660,10680,10680,10680,10680,0
|
|
20240405,181100,320141660,10680,10680,10680,10680,0
|
|
20240405,181000,320141660,10680,10680,10680,10680,0
|
|
20240405,180900,320141660,10680,10680,10680,10680,0
|
|
20240405,180800,320141660,10680,10680,10680,10680,0
|
|
20240405,180700,320141660,10680,10680,10680,10680,0
|
|
20240405,180600,320141660,10680,10680,10680,10680,0
|
|
20240405,180500,320141660,10680,10680,10680,10680,0
|
|
20240405,180400,320141660,10680,10680,10680,10680,269
|
|
20240405,180300,320141660,10680,10680,10680,10680,0
|
|
20240405,180200,320141660,10680,10680,10680,10680,0
|
|
20240405,180100,320141660,10680,10680,10680,10680,0
|
|
20240405,180000,320141660,10680,10680,10680,10680,0
|
|
20240405,175900,320141660,10680,10680,10680,10680,0
|
|
20240405,175800,320141660,10680,10680,10680,10680,0
|
|
20240405,175700,320141660,10680,10680,10680,10680,0
|
|
20240405,175600,320141660,10680,10680,10680,10680,0
|
|
20240405,175500,320141660,10680,10680,10680,10680,0
|
|
20240405,175400,320141660,10680,10680,10680,10680,0
|
|
20240405,175300,320141660,10680,10680,10680,10680,0
|
|
20240405,175200,320141660,10680,10680,10680,10680,0
|
|
20240405,175100,320141660,10680,10680,10680,10680,0
|
|
20240405,175000,320141660,10680,10680,10680,10680,0
|
|
20240405,174900,320141660,10680,10680,10680,10680,0
|
|
20240405,174800,320141660,10680,10680,10680,10680,0
|
|
20240405,174700,320141660,10680,10680,10680,10680,0
|
|
20240405,174600,320141660,10680,10680,10680,10680,0
|
|
20240405,174500,320141660,10680,10680,10680,10680,0
|
|
20240405,174400,320141660,10680,10680,10680,10680,0
|
|
20240405,174300,320141660,10680,10680,10680,10680,0
|
|
20240405,174200,320141660,10680,10680,10680,10680,0
|
|
20240405,174100,320141660,10680,10680,10680,10680,0
|
|
20240405,174000,320141660,10680,10680,10680,10680,0
|
|
20240405,173900,320141660,10680,10680,10680,10680,0
|
|
20240405,173800,320141660,10680,10680,10680,10680,0
|
|
20240405,173700,320141660,10680,10680,10680,10680,0
|
|
20240405,173600,320141660,10680,10680,10680,10680,0
|
|
20240405,173500,320141660,10680,10680,10680,10680,0
|
|
20240405,173400,320141660,10680,10680,10680,10680,269
|
|
20240405,173300,320141660,10680,10680,10680,10680,0
|
|
20240405,173200,320141660,10680,10680,10680,10680,0
|
|
20240405,173100,320141660,10680,10680,10680,10680,0
|
|
20240405,173000,320141660,10680,10680,10680,10680,0
|
|
20240405,172900,320141660,10680,10680,10680,10680,0
|
|
20240405,172800,320141660,10680,10680,10680,10680,0
|
|
20240405,172700,320141660,10680,10680,10680,10680,0
|
|
20240405,172600,320141660,10680,10680,10680,10680,0
|
|
20240405,172500,320141660,10680,10680,10680,10680,0
|
|
20240405,172400,320141660,10680,10680,10680,10680,0
|
|
20240405,172300,320141660,10680,10680,10680,10680,0
|
|
20240405,172200,320141660,10680,10680,10680,10680,0
|
|
20240405,172100,320141660,10680,10680,10680,10680,0
|
|
20240405,172000,320141660,10680,10680,10680,10680,0
|
|
20240405,171900,320141660,10680,10680,10680,10680,0
|
|
20240405,171800,320141660,10680,10680,10680,10680,0
|
|
20240405,171700,320141660,10680,10680,10680,10680,0
|
|
20240405,171600,320141660,10680,10680,10680,10680,0
|
|
20240405,171500,320141660,10680,10680,10680,10680,0
|
|
20240405,171400,320141660,10680,10680,10680,10680,0
|
|
20240405,171300,320141660,10680,10680,10680,10680,0
|
|
20240405,171200,320141660,10680,10680,10680,10680,0
|
|
20240405,171100,320141660,10680,10680,10680,10680,0
|
|
20240405,171000,320141660,10680,10680,10680,10680,0
|
|
20240405,170900,320141660,10680,10680,10680,10680,0
|
|
20240405,170800,320141660,10680,10680,10680,10680,0
|
|
20240405,170700,320141660,10680,10680,10680,10680,0
|
|
20240405,170600,320141660,10680,10680,10680,10680,0
|
|
20240405,170500,320141660,10680,10680,10680,10680,0
|
|
20240405,170400,320141660,10680,10680,10680,10680,269
|
|
20240405,170300,320141660,10680,10680,10680,10680,0
|
|
20240405,170200,320141660,10680,10680,10680,10680,0
|
|
20240405,170100,320141660,10680,10680,10680,10680,0
|
|
20240405,170000,320141660,10680,10680,10680,10680,0
|
|
20240405,165900,320141660,10680,10680,10680,10680,0
|
|
20240405,165800,320141660,10680,10680,10680,10680,0
|
|
20240405,165700,320141660,10680,10680,10680,10680,0
|
|
20240405,165600,320141660,10680,10680,10680,10680,0
|
|
20240405,165500,320141660,10680,10680,10680,10680,0
|
|
20240405,165400,320141660,10680,10680,10680,10680,0
|
|
20240405,165300,320141660,10680,10680,10680,10680,0
|
|
20240405,165200,320141660,10680,10680,10680,10680,0
|
|
20240405,165100,320141660,10680,10680,10680,10680,0
|
|
20240405,165000,320141660,10680,10680,10680,10680,0
|
|
20240405,164900,320141660,10680,10680,10680,10680,0
|
|
20240405,164800,320141660,10680,10680,10680,10680,0
|
|
20240405,164700,320141660,10680,10680,10680,10680,0
|
|
20240405,164600,320141660,10680,10680,10680,10680,0
|
|
20240405,164500,320141660,10680,10680,10680,10680,0
|
|
20240405,164400,320141660,10680,10680,10680,10680,0
|
|
20240405,164300,320141660,10680,10680,10680,10680,0
|
|
20240405,164200,320141660,10680,10680,10680,10680,0
|
|
20240405,164100,320141660,10680,10680,10680,10680,0
|
|
20240405,164000,320141660,10680,10680,10680,10680,0
|
|
20240405,163900,320141660,10680,10680,10680,10680,0
|
|
20240405,163800,320141660,10680,10680,10680,10680,0
|
|
20240405,163700,320141660,10680,10680,10680,10680,0
|
|
20240405,163600,320141660,10680,10680,10680,10680,0
|
|
20240405,163500,320141660,10680,10680,10680,10680,0
|
|
20240405,163400,320141660,10680,10680,10680,10680,269
|
|
20240405,163300,320141660,10680,10680,10680,10680,0
|
|
20240405,163200,320141660,10680,10680,10680,10680,0
|
|
20240405,163100,320141660,10680,10680,10680,10680,0
|
|
20240405,163000,320141660,10680,10680,10680,10680,0
|
|
20240405,162900,320141660,10680,10680,10680,10680,0
|
|
20240405,162800,320141660,10680,10680,10680,10680,0
|
|
20240405,162700,320141660,10680,10680,10680,10680,0
|
|
20240405,162600,320141660,10680,10680,10680,10680,0
|
|
20240405,162500,320141660,10680,10680,10680,10680,0
|
|
20240405,162400,320141660,10680,10680,10680,10680,0
|
|
20240405,162300,320141660,10680,10680,10680,10680,0
|
|
20240405,162200,320141660,10680,10680,10680,10680,0
|
|
20240405,162100,320141660,10680,10680,10680,10680,0
|
|
20240405,162000,320141660,10680,10680,10680,10680,0
|
|
20240405,161900,320141660,10680,10680,10680,10680,0
|
|
20240405,161800,320141660,10680,10680,10680,10680,0
|
|
20240405,161700,320141660,10680,10680,10680,10680,0
|
|
20240405,161600,320141660,10680,10680,10680,10680,0
|
|
20240405,161500,320141660,10680,10680,10680,10680,0
|
|
20240405,161400,320141660,10680,10680,10680,10680,0
|
|
20240405,161300,320141660,10680,10680,10680,10680,0
|
|
20240405,161200,320141660,10680,10680,10680,10680,0
|
|
20240405,161100,320141660,10680,10680,10680,10680,0
|
|
20240405,161000,320141660,10680,10680,10680,10680,0
|
|
20240405,160900,320141660,10680,10680,10680,10680,0
|
|
20240405,160800,320141660,10680,10680,10680,10680,0
|
|
20240405,160700,320141660,10680,10680,10680,10680,0
|
|
20240405,160600,320141660,10680,10680,10680,10680,0
|
|
20240405,160500,320141660,10680,10680,10680,10680,0
|
|
20240405,160400,320141660,10680,10680,10680,10680,269
|
|
20240405,160300,320141660,10680,10680,10680,10680,0
|
|
20240405,160200,320141660,10680,10680,10680,10680,0
|
|
20240405,160100,320141660,10680,10680,10680,10680,0
|
|
20240405,160000,320141660,10680,10680,10680,10680,0
|
|
20240405,155900,320141660,10680,10680,10680,10680,0
|
|
20240405,155800,320141660,10680,10680,10680,10680,0
|
|
20240405,155700,320141660,10680,10680,10680,10680,0
|
|
20240405,155600,320141660,10680,10680,10680,10680,0
|
|
20240405,155500,320141660,10680,10680,10680,10680,0
|
|
20240405,155400,320141660,10680,10680,10680,10680,0
|
|
20240405,155300,320141660,10680,10680,10680,10680,0
|
|
20240405,155200,320141660,10680,10680,10680,10680,0
|
|
20240405,155100,320141660,10680,10680,10680,10680,0
|
|
20240405,155000,320141660,10680,10680,10680,10680,0
|
|
20240405,154900,320141660,10680,10680,10680,10680,0
|
|
20240405,154800,320141660,10680,10680,10680,10680,0
|
|
20240405,154700,320141660,10680,10680,10680,10680,0
|
|
20240405,154600,320141660,10680,10680,10680,10680,0
|
|
20240405,154500,320141660,10680,10680,10680,10680,0
|
|
20240405,154400,320141660,10680,10680,10680,10680,0
|
|
20240405,154300,320141660,10680,10680,10680,10680,0
|
|
20240405,154200,320141660,10680,10680,10680,10680,0
|
|
20240405,154100,320141660,10680,10680,10680,10680,0
|
|
20240405,154000,320141660,10680,10680,10680,10680,0
|
|
20240405,153900,320141660,10680,10680,10680,10680,0
|
|
20240405,153800,320141660,10680,10680,10680,10680,0
|
|
20240405,153700,320141660,10680,10680,10680,10680,0
|
|
20240405,153600,320141660,10680,10680,10680,10680,0
|
|
20240405,153500,320141660,10680,10680,10680,10680,0
|
|
20240405,153400,320141660,10680,10680,10680,10680,269
|
|
20240405,153300,320141660,10680,10680,10680,10680,0
|
|
20240405,153200,320141660,10680,10680,10680,10680,0
|
|
20240405,153100,320141660,10680,10680,10680,10680,0
|
|
20240405,153000,320141660,10680,10680,10680,10680,269
|
|
20240405,152900,317268740,10710,10710,10710,10710,0
|
|
20240405,152800,317268740,10710,10710,10710,10710,0
|
|
20240405,152700,317268740,10710,10710,10710,10710,0
|
|
20240405,152600,317268740,10710,10710,10710,10710,0
|
|
20240405,152500,317268740,10710,10710,10710,10710,0
|
|
20240405,152400,317268740,10710,10710,10710,10710,0
|
|
20240405,152300,317268740,10710,10710,10710,10710,0
|
|
20240405,152200,317268740,10710,10710,10710,10710,0
|
|
20240405,152100,317268740,10710,10710,10710,10710,0
|
|
20240405,152000,317268740,10710,10710,10710,10710,0
|
|
20240405,151900,317268740,10710,10680,10710,10680,1336
|
|
20240405,151800,302969300,10700,10640,10700,10640,1334
|
|
20240405,151700,288717420,10640,10620,10640,10620,11
|
|
20240405,151600,288600580,10640,10640,10640,10640,0
|
|
20240405,151500,288600580,10640,10620,10640,10620,98
|
|
20240405,151400,287559800,10620,10620,10620,10620,5
|
|
20240405,151300,287506700,10640,10640,10640,10640,0
|
|
20240405,151200,287506700,10640,10640,10640,10640,0
|
|
20240405,151100,287506700,10640,10640,10640,10640,1
|
|
20240405,151000,287496060,10620,10620,10620,10620,1
|
|
20240405,150900,287485440,10630,10630,10630,10630,0
|
|
20240405,150800,287485440,10630,10630,10630,10630,0
|
|
20240405,150700,287485440,10630,10630,10630,10630,0
|
|
20240405,150600,287485440,10630,10630,10630,10630,0
|
|
20240405,150500,287485440,10630,10630,10630,10630,10
|
|
20240405,150400,287379140,10630,10630,10630,10630,0
|
|
20240405,150300,287379140,10630,10630,10630,10630,0
|
|
20240405,150200,287379140,10630,10630,10630,10630,0
|
|
20240405,150100,287379140,10630,10630,10630,10630,0
|
|
20240405,150000,287379140,10630,10630,10630,10630,100
|
|
20240405,145900,286316140,10630,10630,10630,10630,1
|
|
20240405,145800,286305510,10630,10630,10630,10630,0
|
|
20240405,145700,286305510,10630,10630,10630,10630,0
|
|
20240405,145600,286305510,10630,10630,10630,10630,50
|
|
20240405,145500,285774010,10620,10620,10620,10620,0
|
|
20240405,145400,285774010,10620,10620,10620,10620,0
|
|
20240405,145300,285774010,10620,10620,10620,10620,0
|
|
20240405,145200,285774010,10620,10620,10620,10620,76
|
|
20240405,145100,284966890,10620,10630,10630,10620,201
|
|
20240405,145000,282830270,10650,10650,10650,10650,0
|
|
20240405,144900,282830270,10650,10650,10650,10650,30
|
|
20240405,144800,282510770,10650,10650,10650,10650,0
|
|
20240405,144700,282510770,10650,10640,10650,10630,612
|
|
20240405,144600,275993940,10630,10630,10630,10630,0
|
|
20240405,144500,275993940,10630,10630,10630,10630,0
|
|
20240405,144400,275993940,10630,10630,10630,10630,0
|
|
20240405,144300,275993940,10630,10650,10670,10630,407
|
|
20240405,144200,271667330,10660,10640,10700,10640,2911
|
|
20240405,144100,240581790,10640,10640,10640,10640,0
|
|
20240405,144000,240581790,10640,10640,10640,10640,0
|
|
20240405,143900,240581790,10640,10640,10640,10640,253
|
|
20240405,143800,237889870,10640,10640,10640,10640,249
|
|
20240405,143700,235240510,10640,10640,10640,10640,0
|
|
20240405,143600,235240510,10640,10640,10640,10640,0
|
|
20240405,143500,235240510,10640,10640,10640,10640,230
|
|
20240405,143400,232793310,10640,10630,10640,10630,1318
|
|
20240405,143300,218778280,10630,10630,10630,10630,210
|
|
20240405,143200,216545980,10630,10620,10630,10620,405
|
|
20240405,143100,212244870,10620,10620,10620,10620,0
|
|
20240405,143000,212244870,10620,10610,10620,10610,96
|
|
20240405,142900,211225360,10620,10620,10620,10620,200
|
|
20240405,142800,209101360,10600,10600,10600,10600,0
|
|
20240405,142700,209101360,10600,10600,10600,10600,476
|
|
20240405,142600,204055760,10600,10600,10600,10600,35
|
|
20240405,142500,203684760,10600,10600,10600,10600,0
|
|
20240405,142400,203684760,10600,10600,10600,10600,0
|
|
20240405,142300,203684760,10600,10600,10600,10600,0
|
|
20240405,142200,203684760,10600,10600,10600,10600,0
|
|
20240405,142100,203684760,10600,10600,10600,10600,163
|
|
20240405,142000,201956960,10620,10620,10620,10620,0
|
|
20240405,141900,201956960,10620,10620,10620,10620,0
|
|
20240405,141800,201956960,10620,10620,10620,10620,0
|
|
20240405,141700,201956960,10620,10620,10620,10620,1
|
|
20240405,141600,201946340,10630,10630,10630,10630,0
|
|
20240405,141500,201946340,10630,10630,10630,10630,0
|
|
20240405,141400,201946340,10630,10620,10630,10620,96
|
|
20240405,141300,200926800,10600,10600,10600,10600,0
|
|
20240405,141200,200926800,10600,10600,10600,10600,0
|
|
20240405,141100,200926800,10600,10600,10600,10600,0
|
|
20240405,141000,200926800,10600,10600,10600,10600,49
|
|
20240405,140900,200407400,10600,10600,10600,10600,1
|
|
20240405,140800,200396800,10580,10580,10580,10580,0
|
|
20240405,140700,200396800,10580,10580,10580,10580,0
|
|
20240405,140600,200396800,10580,10580,10580,10580,150
|
|
20240405,140500,198809800,10580,10580,10580,10580,0
|
|
20240405,140400,198809800,10580,10580,10580,10580,100
|
|
20240405,140300,197751800,10580,10580,10580,10580,0
|
|
20240405,140200,197751800,10580,10580,10580,10580,0
|
|
20240405,140100,197751800,10580,10580,10580,10580,13
|
|
20240405,140000,197614260,10580,10580,10580,10580,198
|
|
20240405,135900,195519420,10600,10600,10600,10600,0
|
|
20240405,135800,195519420,10600,10600,10600,10600,0
|
|
20240405,135700,195519420,10600,10600,10600,10600,0
|
|
20240405,135600,195519420,10600,10600,10600,10600,0
|
|
20240405,135500,195519420,10600,10600,10600,10600,23
|
|
20240405,135400,195275620,10610,10610,10610,10610,0
|
|
20240405,135300,195275620,10610,10610,10610,10610,0
|
|
20240405,135200,195275620,10610,10610,10610,10610,0
|
|
20240405,135100,195275620,10610,10600,10610,10600,117
|
|
20240405,135000,194035410,10580,10580,10580,10580,100
|
|
20240405,134900,192977410,10580,10580,10580,10580,100
|
|
20240405,134800,191919410,10600,10600,10600,10600,0
|
|
20240405,134700,191919410,10600,10600,10600,10600,0
|
|
20240405,134600,191919410,10600,10600,10600,10600,0
|
|
20240405,134500,191919410,10600,10600,10600,10600,0
|
|
20240405,134400,191919410,10600,10600,10600,10600,0
|
|
20240405,134300,191919410,10600,10600,10600,10600,0
|
|
20240405,134200,191919410,10600,10600,10600,10600,0
|
|
20240405,134100,191919410,10600,10600,10600,10600,0
|
|
20240405,134000,191919410,10600,10600,10600,10600,0
|
|
20240405,133900,191919410,10600,10600,10600,10600,0
|
|
20240405,133800,191919410,10600,10600,10600,10600,0
|
|
20240405,133700,191919410,10600,10600,10600,10600,0
|
|
20240405,133600,191919410,10600,10600,10600,10600,0
|
|
20240405,133500,191919410,10600,10600,10600,10600,0
|
|
20240405,133400,191919410,10600,10600,10600,10600,0
|
|
20240405,133300,191919410,10600,10600,10600,10600,0
|
|
20240405,133200,191919410,10600,10600,10600,10600,0
|
|
20240405,133100,191919410,10600,10600,10600,10600,0
|
|
20240405,133000,191919410,10600,10600,10600,10600,0
|
|
20240405,132900,191919410,10600,10600,10600,10600,0
|
|
20240405,132800,191919410,10600,10600,10600,10600,0
|
|
20240405,132700,191919410,10600,10600,10600,10600,0
|
|
20240405,132600,191919410,10600,10600,10600,10600,90
|
|
20240405,132500,190965410,10580,10580,10580,10580,0
|
|
20240405,132400,190965410,10580,10580,10580,10580,0
|
|
20240405,132300,190965410,10580,10580,10580,10580,0
|
|
20240405,132200,190965410,10580,10580,10580,10580,0
|
|
20240405,132100,190965410,10580,10580,10580,10580,46
|
|
20240405,132000,190478730,10600,10600,10600,10600,0
|
|
20240405,131900,190478730,10600,10600,10600,10600,0
|
|
20240405,131800,190478730,10600,10600,10600,10600,0
|
|
20240405,131700,190478730,10600,10600,10600,10600,0
|
|
20240405,131600,190478730,10600,10600,10600,10600,0
|
|
20240405,131500,190478730,10600,10600,10600,10600,0
|
|
20240405,131400,190478730,10600,10600,10600,10600,0
|
|
20240405,131300,190478730,10600,10600,10600,10600,0
|
|
20240405,131200,190478730,10600,10600,10600,10600,17
|
|
20240405,131100,190298530,10600,10600,10600,10600,1
|
|
20240405,131000,190287930,10600,10600,10600,10600,0
|
|
20240405,130900,190287930,10600,10600,10600,10600,0
|
|
20240405,130800,190287930,10600,10600,10600,10600,10
|
|
20240405,130700,190181930,10580,10580,10580,10580,28
|
|
20240405,130600,189885690,10600,10600,10600,10600,43
|
|
20240405,130500,189429890,10610,10600,10610,10600,24
|
|
20240405,130400,189175420,10630,10610,10630,10610,100
|
|
20240405,130300,188113370,10600,10600,10600,10600,39
|
|
20240405,130200,187699970,10620,10620,10620,10620,0
|
|
20240405,130100,187699970,10620,10610,10620,10610,3
|
|
20240405,130000,187668120,10610,10610,10610,10610,0
|
|
20240405,125900,187668120,10610,10610,10610,10610,0
|
|
20240405,125800,187668120,10610,10610,10610,10610,0
|
|
20240405,125700,187668120,10610,10610,10610,10610,21
|
|
20240405,125600,187445310,10610,10610,10610,10610,0
|
|
20240405,125500,187445310,10610,10610,10610,10610,0
|
|
20240405,125400,187445310,10610,10610,10610,10610,0
|
|
20240405,125300,187445310,10610,10610,10610,10610,0
|
|
20240405,125200,187445310,10610,10610,10610,10610,0
|
|
20240405,125100,187445310,10610,10610,10610,10610,0
|
|
20240405,125000,187445310,10610,10610,10610,10610,0
|
|
20240405,124900,187445310,10610,10600,10610,10600,104
|
|
20240405,124800,186341900,10610,10600,10610,10600,53
|
|
20240405,124700,185779910,10580,10580,10580,10580,0
|
|
20240405,124600,185779910,10580,10580,10580,10580,0
|
|
20240405,124500,185779910,10580,10580,10580,10580,1
|
|
20240405,124400,185769330,10580,10590,10590,10580,103
|
|
20240405,124300,184679580,10580,10580,10580,10580,4
|
|
20240405,124200,184637260,10600,10600,10600,10600,1
|
|
20240405,124100,184626660,10610,10610,10610,10610,0
|
|
20240405,124000,184626660,10610,10610,10610,10610,13
|
|
20240405,123900,184488730,10600,10600,10600,10600,0
|
|
20240405,123800,184488730,10600,10600,10600,10600,0
|
|
20240405,123700,184488730,10600,10600,10600,10600,9
|
|
20240405,123600,184393330,10580,10580,10580,10580,0
|
|
20240405,123500,184393330,10580,10600,10600,10580,141
|
|
20240405,123400,182899810,10600,10600,10600,10600,315
|
|
20240405,123300,179560810,10600,10600,10600,10600,0
|
|
20240405,123200,179560810,10600,10600,10600,10600,0
|
|
20240405,123100,179560810,10600,10600,10600,10600,0
|
|
20240405,123000,179560810,10600,10600,10600,10600,0
|
|
20240405,122900,179560810,10600,10590,10600,10590,176
|
|
20240405,122800,177696910,10600,10600,10600,10600,0
|
|
20240405,122700,177696910,10600,10600,10600,10600,0
|
|
20240405,122600,177696910,10600,10600,10600,10600,0
|
|
20240405,122500,177696910,10600,10600,10600,10600,0
|
|
20240405,122400,177696910,10600,10590,10600,10590,286
|
|
20240405,122300,174668160,10590,10590,10590,10590,0
|
|
20240405,122200,174668160,10590,10590,10590,10590,0
|
|
20240405,122100,174668160,10590,10590,10590,10590,0
|
|
20240405,122000,174668160,10590,10590,10590,10590,0
|
|
20240405,121900,174668160,10590,10590,10590,10590,0
|
|
20240405,121800,174668160,10590,10590,10590,10590,6
|
|
20240405,121700,174604620,10570,10570,10570,10570,9
|
|
20240405,121600,174509490,10590,10590,10590,10590,0
|
|
20240405,121500,174509490,10590,10590,10590,10590,0
|
|
20240405,121400,174509490,10590,10590,10590,10590,0
|
|
20240405,121300,174509490,10590,10600,10600,10590,81
|
|
20240405,121200,173650900,10590,10590,10600,10590,5
|
|
20240405,121100,173597930,10590,10590,10590,10590,1
|
|
20240405,121000,173587340,10600,10600,10600,10600,0
|
|
20240405,120900,173587340,10600,10600,10600,10600,0
|
|
20240405,120800,173587340,10600,10600,10600,10600,0
|
|
20240405,120700,173587340,10600,10600,10600,10600,0
|
|
20240405,120600,173587340,10600,10600,10600,10600,0
|
|
20240405,120500,173587340,10600,10600,10600,10600,0
|
|
20240405,120400,173587340,10600,10600,10600,10600,0
|
|
20240405,120300,173587340,10600,10600,10600,10600,0
|
|
20240405,120200,173587340,10600,10600,10600,10600,0
|
|
20240405,120100,173587340,10600,10600,10600,10600,0
|
|
20240405,120000,173587340,10600,10600,10600,10600,0
|
|
20240405,115900,173587340,10600,10600,10600,10600,2
|
|
20240405,115800,173566140,10600,10570,10600,10570,42
|
|
20240405,115700,173121900,10560,10560,10560,10560,0
|
|
20240405,115600,173121900,10560,10560,10560,10560,0
|
|
20240405,115500,173121900,10560,10560,10560,10560,0
|
|
20240405,115400,173121900,10560,10560,10560,10560,0
|
|
20240405,115300,173121900,10560,10560,10560,10560,0
|
|
20240405,115200,173121900,10560,10560,10560,10560,0
|
|
20240405,115100,173121900,10560,10560,10560,10560,0
|
|
20240405,115000,173121900,10560,10560,10560,10560,0
|
|
20240405,114900,173121900,10560,10560,10560,10560,20
|
|
20240405,114800,172910700,10570,10570,10570,10570,0
|
|
20240405,114700,172910700,10570,10570,10570,10570,0
|
|
20240405,114600,172910700,10570,10570,10570,10570,20
|
|
20240405,114500,172699300,10590,10590,10590,10590,0
|
|
20240405,114400,172699300,10590,10580,10590,10570,73
|
|
20240405,114300,171926970,10580,10560,10580,10560,21
|
|
20240405,114200,171704830,10560,10560,10560,10560,0
|
|
20240405,114100,171704830,10560,10560,10560,10560,10
|
|
20240405,114000,171599230,10560,10560,10560,10560,0
|
|
20240405,113900,171599230,10560,10560,10560,10560,9
|
|
20240405,113800,171504190,10560,10560,10560,10560,0
|
|
20240405,113700,171504190,10560,10560,10560,10560,0
|
|
20240405,113600,171504190,10560,10560,10560,10560,0
|
|
20240405,113500,171504190,10560,10560,10560,10560,0
|
|
20240405,113400,171504190,10560,10560,10560,10560,0
|
|
20240405,113300,171504190,10560,10560,10560,10560,5
|
|
20240405,113200,171451390,10580,10580,10580,10580,0
|
|
20240405,113100,171451390,10580,10580,10580,10580,0
|
|
20240405,113000,171451390,10580,10580,10580,10580,0
|
|
20240405,112900,171451390,10580,10580,10580,10580,0
|
|
20240405,112800,171451390,10580,10580,10580,10580,0
|
|
20240405,112700,171451390,10580,10580,10580,10580,0
|
|
20240405,112600,171451390,10580,10580,10580,10580,0
|
|
20240405,112500,171451390,10580,10580,10580,10580,0
|
|
20240405,112400,171451390,10580,10580,10580,10580,0
|
|
20240405,112300,171451390,10580,10580,10580,10580,0
|
|
20240405,112200,171451390,10580,10570,10580,10570,3
|
|
20240405,112100,171419660,10590,10590,10590,10590,0
|
|
20240405,112000,171419660,10590,10590,10590,10590,0
|
|
20240405,111900,171419660,10590,10570,10590,10570,2
|
|
20240405,111800,171398500,10560,10560,10560,10560,0
|
|
20240405,111700,171398500,10560,10560,10560,10560,0
|
|
20240405,111600,171398500,10560,10560,10560,10560,0
|
|
20240405,111500,171398500,10560,10560,10560,10560,0
|
|
20240405,111400,171398500,10560,10560,10560,10560,0
|
|
20240405,111300,171398500,10560,10560,10560,10560,4
|
|
20240405,111200,171356260,10560,10560,10560,10560,0
|
|
20240405,111100,171356260,10560,10560,10560,10560,0
|
|
20240405,111000,171356260,10560,10540,10560,10540,11
|
|
20240405,110900,171240120,10560,10560,10560,10560,0
|
|
20240405,110800,171240120,10560,10560,10560,10560,0
|
|
20240405,110700,171240120,10560,10530,10560,10530,102
|
|
20240405,110600,170163340,10520,10520,10520,10520,0
|
|
20240405,110500,170163340,10520,10520,10520,10520,0
|
|
20240405,110400,170163340,10520,10520,10520,10520,0
|
|
20240405,110300,170163340,10520,10520,10520,10520,39
|
|
20240405,110200,169753060,10520,10520,10540,10510,360
|
|
20240405,110100,165958870,10500,10500,10500,10500,0
|
|
20240405,110000,165958870,10500,10500,10500,10490,828
|
|
20240405,105900,157266370,10520,10520,10520,10520,1
|
|
20240405,105800,157255850,10500,10500,10500,10500,0
|
|
20240405,105700,157255850,10500,10500,10500,10500,0
|
|
20240405,105600,157255850,10500,10530,10530,10500,3000
|
|
20240405,105500,125713030,10530,10530,10530,10530,0
|
|
20240405,105400,125713030,10530,10530,10530,10530,0
|
|
20240405,105300,125713030,10530,10530,10530,10530,1
|
|
20240405,105200,125702500,10540,10540,10540,10540,54
|
|
20240405,105100,125133340,10550,10550,10550,10550,0
|
|
20240405,105000,125133340,10550,10550,10550,10550,0
|
|
20240405,104900,125133340,10550,10550,10550,10550,50
|
|
20240405,104800,124605840,10560,10560,10560,10560,0
|
|
20240405,104700,124605840,10560,10560,10560,10560,0
|
|
20240405,104600,124605840,10560,10560,10560,10560,0
|
|
20240405,104500,124605840,10560,10560,10560,10560,0
|
|
20240405,104400,124605840,10560,10560,10560,10560,1
|
|
20240405,104300,124595280,10560,10560,10560,10560,0
|
|
20240405,104200,124595280,10560,10560,10560,10560,4
|
|
20240405,104100,124553040,10560,10560,10560,10560,0
|
|
20240405,104000,124553040,10560,10560,10560,10560,0
|
|
20240405,103900,124553040,10560,10560,10560,10560,0
|
|
20240405,103800,124553040,10560,10560,10560,10560,0
|
|
20240405,103700,124553040,10560,10560,10560,10560,0
|
|
20240405,103600,124553040,10560,10560,10560,10560,0
|
|
20240405,103500,124553040,10560,10560,10560,10560,0
|
|
20240405,103400,124553040,10560,10560,10560,10560,0
|
|
20240405,103300,124553040,10560,10560,10560,10560,0
|
|
20240405,103200,124553040,10560,10560,10560,10560,0
|
|
20240405,103100,124553040,10560,10560,10560,10560,0
|
|
20240405,103000,124553040,10560,10560,10560,10560,1
|
|
20240405,102900,124542480,10560,10560,10560,10560,241
|
|
20240405,102800,121997520,10560,10560,10560,10560,479
|
|
20240405,102700,116939280,10550,10550,10550,10550,25
|
|
20240405,102600,116675530,10560,10600,10600,10550,1319
|
|
20240405,102500,102742500,10570,10570,10570,10570,0
|
|
20240405,102400,102742500,10570,10570,10570,10570,0
|
|
20240405,102300,102742500,10570,10570,10570,10570,0
|
|
20240405,102200,102742500,10570,10570,10570,10570,0
|
|
20240405,102100,102742500,10570,10570,10570,10570,0
|
|
20240405,102000,102742500,10570,10570,10570,10570,0
|
|
20240405,101900,102742500,10570,10570,10570,10570,0
|
|
20240405,101800,102742500,10570,10570,10570,10570,95
|
|
20240405,101700,101738350,10600,10600,10600,10600,0
|
|
20240405,101600,101738350,10600,10600,10600,10600,0
|
|
20240405,101500,101738350,10600,10600,10600,10600,0
|
|
20240405,101400,101738350,10600,10600,10600,10600,0
|
|
20240405,101300,101738350,10600,10600,10600,10600,0
|
|
20240405,101200,101738350,10600,10580,10620,10580,4
|
|
20240405,101100,101695950,10570,10580,10580,10570,534
|
|
20240405,101000,96047840,10590,10590,10590,10590,3017
|
|
20240405,100900,64097810,10590,10590,10590,10590,0
|
|
20240405,100800,64097810,10590,10600,10600,10590,1082
|
|
20240405,100700,52629780,10610,10610,10610,10610,0
|
|
20240405,100600,52629780,10610,10610,10610,10610,79
|
|
20240405,100500,51791590,10610,10610,10610,10610,0
|
|
20240405,100400,51791590,10610,10610,10610,10610,10
|
|
20240405,100300,51685490,10610,10610,10610,10610,5
|
|
20240405,100200,51632440,10610,10610,10610,10610,0
|
|
20240405,100100,51632440,10610,10610,10610,10610,10
|
|
20240405,100000,51526340,10610,10610,10610,10610,0
|
|
20240405,095900,51526340,10610,10610,10610,10610,0
|
|
20240405,095800,51526340,10610,10610,10610,10610,0
|
|
20240405,095700,51526340,10610,10610,10610,10610,1
|
|
20240405,095600,51515730,10610,10610,10610,10610,0
|
|
20240405,095500,51515730,10610,10610,10610,10610,0
|
|
20240405,095400,51515730,10610,10610,10610,10610,0
|
|
20240405,095300,51515730,10610,10600,10610,10600,189
|
|
20240405,095200,49510710,10590,10610,10610,10590,372
|
|
20240405,095100,45568460,10610,10600,10610,10600,2
|
|
20240405,095000,45547250,10640,10630,10640,10630,5
|
|
20240405,094900,45494080,10660,10630,10660,10620,3
|
|
20240405,094800,45462170,10650,10610,10650,10610,234
|
|
20240405,094700,42973670,10600,10600,10600,10600,3
|
|
20240405,094600,42941870,10610,10610,10610,10610,0
|
|
20240405,094500,42941870,10610,10610,10610,10610,0
|
|
20240405,094400,42941870,10610,10610,10610,10610,100
|
|
20240405,094300,41880870,10610,10600,10610,10600,217
|
|
20240405,094200,39578670,10590,10590,10590,10590,0
|
|
20240405,094100,39578670,10590,10590,10590,10590,0
|
|
20240405,094000,39578670,10590,10630,10630,10590,130
|
|
20240405,093900,38201930,10600,10630,10630,10600,6
|
|
20240405,093800,38138260,10600,10600,10620,10600,36
|
|
20240405,093700,37756620,10610,10600,10610,10600,3
|
|
20240405,093600,37724800,10610,10600,10620,10600,383
|
|
20240405,093500,33664970,10630,10630,10630,10630,1
|
|
20240405,093400,33654340,10580,10610,10670,10580,5
|
|
20240405,093300,33601290,10680,10570,10680,10570,1007
|
|
20240405,093200,22854870,10570,10560,10680,10560,601
|
|
20240405,093100,16447030,10550,10550,10550,10550,24
|
|
20240405,093000,16193830,10550,10550,10550,10550,134
|
|
20240405,092900,14780130,10540,10540,10540,10540,0
|
|
20240405,092800,14780130,10540,10540,10540,10540,321
|
|
20240405,092700,11396790,10540,10540,10540,10540,70
|
|
20240405,092600,10658990,10540,10540,10540,10540,14
|
|
20240405,092500,10511430,10540,10540,10540,10540,0
|
|
20240405,092400,10511430,10540,10540,10540,10540,0
|
|
20240405,092300,10511430,10540,10520,10540,10520,140
|
|
20240405,092200,9036680,10530,10530,10530,10530,100
|
|
20240405,092100,7983680,10540,10540,10540,10540,3
|
|
20240405,092000,7952060,10530,10530,10530,10530,0
|
|
20240405,091900,7952060,10530,10530,10530,10530,2
|
|
20240405,091800,7931000,10540,10540,10540,10540,0
|
|
20240405,091700,7931000,10540,10540,10540,10540,2
|
|
20240405,091600,7909920,10520,10520,10520,10520,0
|
|
20240405,091500,7909920,10520,10520,10520,10520,0
|
|
20240405,091400,7909920,10520,10520,10520,10520,1
|
|
20240405,091300,7899400,10520,10520,10520,10520,30
|
|
20240405,091200,7583800,10520,10520,10520,10520,0
|
|
20240405,091100,7583800,10520,10520,10520,10520,64
|
|
20240405,091000,6910520,10510,10510,10510,10510,39
|
|
20240405,090900,6500630,10520,10520,10520,10520,100
|
|
20240405,090800,5448630,10520,10520,10520,10520,119
|
|
20240405,090700,4196750,10530,10530,10530,10530,0
|
|
20240405,090600,4196750,10530,10530,10530,10530,4
|
|
20240405,090500,4154630,10540,10540,10540,10540,1
|
|
20240405,090400,4144090,10560,10560,10560,10560,9
|
|
20240405,090300,4049050,10510,10520,10520,10510,12
|
|
20240405,090200,3922920,10520,10520,10520,10520,0
|
|
20240405,090100,3922920,10520,10520,10520,10510,101
|
|
20240405,090000,2861070,10510,10510,10510,10510,225
|