612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190900,223568380,12530,12530,12530,12530,2062
|
|
20240417,190800,223568380,12530,12530,12530,12530,0
|
|
20240417,190700,223568380,12530,12530,12530,12530,0
|
|
20240417,190600,223568380,12530,12530,12530,12530,0
|
|
20240417,190500,223568380,12530,12530,12530,12530,0
|
|
20240417,190400,223568380,12530,12530,12530,12530,0
|
|
20240417,190300,223568380,12530,12530,12530,12530,0
|
|
20240417,190200,223568380,12530,12530,12530,12530,0
|
|
20240417,190100,223568380,12530,12530,12530,12530,0
|
|
20240417,190000,223568380,12530,12530,12530,12530,0
|
|
20240417,185900,223568380,12530,12530,12530,12530,0
|
|
20240417,185800,223568380,12530,12530,12530,12530,0
|
|
20240417,185700,223568380,12530,12530,12530,12530,0
|
|
20240417,185600,223568380,12530,12530,12530,12530,0
|
|
20240417,185500,223568380,12530,12530,12530,12530,0
|
|
20240417,185400,223568380,12530,12530,12530,12530,0
|
|
20240417,185300,223568380,12530,12530,12530,12530,0
|
|
20240417,185200,223568380,12530,12530,12530,12530,0
|
|
20240417,185100,223568380,12530,12530,12530,12530,0
|
|
20240417,185000,223568380,12530,12530,12530,12530,0
|
|
20240417,184900,223568380,12530,12530,12530,12530,0
|
|
20240417,184800,223568380,12530,12530,12530,12530,0
|
|
20240417,184700,223568380,12530,12530,12530,12530,0
|
|
20240417,184600,223568380,12530,12530,12530,12530,0
|
|
20240417,184500,223568380,12530,12530,12530,12530,0
|
|
20240417,184400,223568380,12530,12530,12530,12530,0
|
|
20240417,184300,223568380,12530,12530,12530,12530,0
|
|
20240417,184200,223568380,12530,12530,12530,12530,0
|
|
20240417,184100,223568380,12530,12530,12530,12530,0
|
|
20240417,184000,223568380,12530,12530,12530,12530,0
|
|
20240417,183900,223568380,12530,12530,12530,12530,2062
|
|
20240417,183800,223568380,12530,12530,12530,12530,0
|
|
20240417,183700,223568380,12530,12530,12530,12530,0
|
|
20240417,183600,223568380,12530,12530,12530,12530,0
|
|
20240417,183500,223568380,12530,12530,12530,12530,0
|
|
20240417,183400,223568380,12530,12530,12530,12530,0
|
|
20240417,183300,223568380,12530,12530,12530,12530,0
|
|
20240417,183200,223568380,12530,12530,12530,12530,0
|
|
20240417,183100,223568380,12530,12530,12530,12530,0
|
|
20240417,183000,223568380,12530,12530,12530,12530,0
|
|
20240417,182900,223568380,12530,12530,12530,12530,0
|
|
20240417,182800,223568380,12530,12530,12530,12530,0
|
|
20240417,182700,223568380,12530,12530,12530,12530,0
|
|
20240417,182600,223568380,12530,12530,12530,12530,0
|
|
20240417,182500,223568380,12530,12530,12530,12530,0
|
|
20240417,182400,223568380,12530,12530,12530,12530,0
|
|
20240417,182300,223568380,12530,12530,12530,12530,0
|
|
20240417,182200,223568380,12530,12530,12530,12530,0
|
|
20240417,182100,223568380,12530,12530,12530,12530,0
|
|
20240417,182000,223568380,12530,12530,12530,12530,0
|
|
20240417,181900,223568380,12530,12530,12530,12530,0
|
|
20240417,181800,223568380,12530,12530,12530,12530,0
|
|
20240417,181700,223568380,12530,12530,12530,12530,0
|
|
20240417,181600,223568380,12530,12530,12530,12530,0
|
|
20240417,181500,223568380,12530,12530,12530,12530,0
|
|
20240417,181400,223568380,12530,12530,12530,12530,0
|
|
20240417,181300,223568380,12530,12530,12530,12530,0
|
|
20240417,181200,223568380,12530,12530,12530,12530,0
|
|
20240417,181100,223568380,12530,12530,12530,12530,0
|
|
20240417,181000,223568380,12530,12530,12530,12530,0
|
|
20240417,180900,223568380,12530,12530,12530,12530,2062
|
|
20240417,180800,223568380,12530,12530,12530,12530,0
|
|
20240417,180700,223568380,12530,12530,12530,12530,0
|
|
20240417,180600,223568380,12530,12530,12530,12530,0
|
|
20240417,180500,223568380,12530,12530,12530,12530,0
|
|
20240417,180400,223568380,12530,12530,12530,12530,0
|
|
20240417,180300,223568380,12530,12530,12530,12530,0
|
|
20240417,180200,223568380,12530,12530,12530,12530,0
|
|
20240417,180100,223568380,12530,12530,12530,12530,0
|
|
20240417,180000,223568380,12530,12530,12530,12530,0
|
|
20240417,175900,223568380,12530,12530,12530,12530,0
|
|
20240417,175800,223568380,12530,12530,12530,12530,0
|
|
20240417,175700,223568380,12530,12530,12530,12530,0
|
|
20240417,175600,223568380,12530,12530,12530,12530,0
|
|
20240417,175500,223568380,12530,12530,12530,12530,0
|
|
20240417,175400,223568380,12530,12530,12530,12530,0
|
|
20240417,175300,223568380,12530,12530,12530,12530,0
|
|
20240417,175200,223568380,12530,12530,12530,12530,0
|
|
20240417,175100,223568380,12530,12530,12530,12530,0
|
|
20240417,175000,223568380,12530,12530,12530,12530,0
|
|
20240417,174900,223568380,12530,12530,12530,12530,0
|
|
20240417,174800,223568380,12530,12530,12530,12530,0
|
|
20240417,174700,223568380,12530,12530,12530,12530,0
|
|
20240417,174600,223568380,12530,12530,12530,12530,0
|
|
20240417,174500,223568380,12530,12530,12530,12530,0
|
|
20240417,174400,223568380,12530,12530,12530,12530,0
|
|
20240417,174300,223568380,12530,12530,12530,12530,0
|
|
20240417,174200,223568380,12530,12530,12530,12530,0
|
|
20240417,174100,223568380,12530,12530,12530,12530,0
|
|
20240417,174000,223568380,12530,12530,12530,12530,0
|
|
20240417,173900,223568380,12530,12530,12530,12530,2062
|
|
20240417,173800,223568380,12530,12530,12530,12530,0
|
|
20240417,173700,223568380,12530,12530,12530,12530,0
|
|
20240417,173600,223568380,12530,12530,12530,12530,0
|
|
20240417,173500,223568380,12530,12530,12530,12530,0
|
|
20240417,173400,223568380,12530,12530,12530,12530,0
|
|
20240417,173300,223568380,12530,12530,12530,12530,0
|
|
20240417,173200,223568380,12530,12530,12530,12530,0
|
|
20240417,173100,223568380,12530,12530,12530,12530,0
|
|
20240417,173000,223568380,12530,12530,12530,12530,0
|
|
20240417,172900,223568380,12530,12530,12530,12530,0
|
|
20240417,172800,223568380,12530,12530,12530,12530,0
|
|
20240417,172700,223568380,12530,12530,12530,12530,0
|
|
20240417,172600,223568380,12530,12530,12530,12530,0
|
|
20240417,172500,223568380,12530,12530,12530,12530,0
|
|
20240417,172400,223568380,12530,12530,12530,12530,0
|
|
20240417,172300,223568380,12530,12530,12530,12530,0
|
|
20240417,172200,223568380,12530,12530,12530,12530,0
|
|
20240417,172100,223568380,12530,12530,12530,12530,0
|
|
20240417,172000,223568380,12530,12530,12530,12530,0
|
|
20240417,171900,223568380,12530,12530,12530,12530,0
|
|
20240417,171800,223568380,12530,12530,12530,12530,0
|
|
20240417,171700,223568380,12530,12530,12530,12530,0
|
|
20240417,171600,223568380,12530,12530,12530,12530,0
|
|
20240417,171500,223568380,12530,12530,12530,12530,0
|
|
20240417,171400,223568380,12530,12530,12530,12530,0
|
|
20240417,171300,223568380,12530,12530,12530,12530,0
|
|
20240417,171200,223568380,12530,12530,12530,12530,0
|
|
20240417,171100,223568380,12530,12530,12530,12530,0
|
|
20240417,171000,223568380,12530,12530,12530,12530,0
|
|
20240417,170900,223568380,12530,12530,12530,12530,2062
|
|
20240417,170800,223568380,12530,12530,12530,12530,0
|
|
20240417,170700,223568380,12530,12530,12530,12530,0
|
|
20240417,170600,223568380,12530,12530,12530,12530,0
|
|
20240417,170500,223568380,12530,12530,12530,12530,0
|
|
20240417,170400,223568380,12530,12530,12530,12530,0
|
|
20240417,170300,223568380,12530,12530,12530,12530,0
|
|
20240417,170200,223568380,12530,12530,12530,12530,0
|
|
20240417,170100,223568380,12530,12530,12530,12530,0
|
|
20240417,170000,223568380,12530,12530,12530,12530,0
|
|
20240417,165900,223568380,12530,12530,12530,12530,0
|
|
20240417,165800,223568380,12530,12530,12530,12530,0
|
|
20240417,165700,223568380,12530,12530,12530,12530,0
|
|
20240417,165600,223568380,12530,12530,12530,12530,0
|
|
20240417,165500,223568380,12530,12530,12530,12530,0
|
|
20240417,165400,223568380,12530,12530,12530,12530,0
|
|
20240417,165300,223568380,12530,12530,12530,12530,0
|
|
20240417,165200,223568380,12530,12530,12530,12530,0
|
|
20240417,165100,223568380,12530,12530,12530,12530,0
|
|
20240417,165000,223568380,12530,12530,12530,12530,0
|
|
20240417,164900,223568380,12530,12530,12530,12530,0
|
|
20240417,164800,223568380,12530,12530,12530,12530,0
|
|
20240417,164700,223568380,12530,12530,12530,12530,0
|
|
20240417,164600,223568380,12530,12530,12530,12530,0
|
|
20240417,164500,223568380,12530,12530,12530,12530,0
|
|
20240417,164400,223568380,12530,12530,12530,12530,0
|
|
20240417,164300,223568380,12530,12530,12530,12530,0
|
|
20240417,164200,223568380,12530,12530,12530,12530,0
|
|
20240417,164100,223568380,12530,12530,12530,12530,0
|
|
20240417,164000,223568380,12530,12530,12530,12530,0
|
|
20240417,163900,223568380,12530,12530,12530,12530,2062
|
|
20240417,163800,223568380,12530,12530,12530,12530,0
|
|
20240417,163700,223568380,12530,12530,12530,12530,0
|
|
20240417,163600,223568380,12530,12530,12530,12530,0
|
|
20240417,163500,223568380,12530,12530,12530,12530,0
|
|
20240417,163400,223568380,12530,12530,12530,12530,0
|
|
20240417,163300,223568380,12530,12530,12530,12530,0
|
|
20240417,163200,223568380,12530,12530,12530,12530,0
|
|
20240417,163100,223568380,12530,12530,12530,12530,0
|
|
20240417,163000,223568380,12530,12530,12530,12530,0
|
|
20240417,162900,223568380,12530,12530,12530,12530,0
|
|
20240417,162800,223568380,12530,12530,12530,12530,0
|
|
20240417,162700,223568380,12530,12530,12530,12530,0
|
|
20240417,162600,223568380,12530,12530,12530,12530,0
|
|
20240417,162500,223568380,12530,12530,12530,12530,0
|
|
20240417,162400,223568380,12530,12530,12530,12530,0
|
|
20240417,162300,223568380,12530,12530,12530,12530,0
|
|
20240417,162200,223568380,12530,12530,12530,12530,0
|
|
20240417,162100,223568380,12530,12530,12530,12530,0
|
|
20240417,162000,223568380,12530,12530,12530,12530,0
|
|
20240417,161900,223568380,12530,12530,12530,12530,0
|
|
20240417,161800,223568380,12530,12530,12530,12530,0
|
|
20240417,161700,223568380,12530,12530,12530,12530,0
|
|
20240417,161600,223568380,12530,12530,12530,12530,0
|
|
20240417,161500,223568380,12530,12530,12530,12530,0
|
|
20240417,161400,223568380,12530,12530,12530,12530,0
|
|
20240417,161300,223568380,12530,12530,12530,12530,0
|
|
20240417,161200,223568380,12530,12530,12530,12530,0
|
|
20240417,161100,223568380,12530,12530,12530,12530,0
|
|
20240417,161000,223568380,12530,12530,12530,12530,0
|
|
20240417,160900,223568380,12530,12530,12530,12530,2062
|
|
20240417,160800,223568380,12530,12530,12530,12530,0
|
|
20240417,160700,223568380,12530,12530,12530,12530,0
|
|
20240417,160600,223568380,12530,12530,12530,12530,0
|
|
20240417,160500,223568380,12530,12530,12530,12530,0
|
|
20240417,160400,223568380,12530,12530,12530,12530,0
|
|
20240417,160300,223568380,12530,12530,12530,12530,0
|
|
20240417,160200,223568380,12530,12530,12530,12530,0
|
|
20240417,160100,223568380,12530,12530,12530,12530,0
|
|
20240417,160000,223568380,12530,12530,12530,12530,0
|
|
20240417,155900,223568380,12530,12530,12530,12530,0
|
|
20240417,155800,223568380,12530,12530,12530,12530,0
|
|
20240417,155700,223568380,12530,12530,12530,12530,0
|
|
20240417,155600,223568380,12530,12530,12530,12530,0
|
|
20240417,155500,223568380,12530,12530,12530,12530,0
|
|
20240417,155400,223568380,12530,12530,12530,12530,0
|
|
20240417,155300,223568380,12530,12530,12530,12530,0
|
|
20240417,155200,223568380,12530,12530,12530,12530,0
|
|
20240417,155100,223568380,12530,12530,12530,12530,0
|
|
20240417,155000,223568380,12530,12530,12530,12530,0
|
|
20240417,154900,223568380,12530,12530,12530,12530,0
|
|
20240417,154800,223568380,12530,12530,12530,12530,0
|
|
20240417,154700,223568380,12530,12530,12530,12530,0
|
|
20240417,154600,223568380,12530,12530,12530,12530,0
|
|
20240417,154500,223568380,12530,12530,12530,12530,0
|
|
20240417,154400,223568380,12530,12530,12530,12530,0
|
|
20240417,154300,223568380,12530,12530,12530,12530,0
|
|
20240417,154200,223568380,12530,12530,12530,12530,0
|
|
20240417,154100,223568380,12530,12530,12530,12530,0
|
|
20240417,154000,223568380,12530,12530,12530,12530,0
|
|
20240417,153900,223568380,12530,12530,12530,12530,2062
|
|
20240417,153800,223568380,12530,12530,12530,12530,0
|
|
20240417,153700,223568380,12530,12530,12530,12530,0
|
|
20240417,153600,223568380,12530,12530,12530,12530,0
|
|
20240417,153500,223568380,12530,12530,12530,12530,0
|
|
20240417,153400,223568380,12530,12530,12530,12530,0
|
|
20240417,153300,223568380,12530,12530,12530,12530,0
|
|
20240417,153200,223568380,12530,12530,12530,12530,0
|
|
20240417,153100,223568380,12530,12530,12530,12530,0
|
|
20240417,153000,223568380,12530,12530,12530,12530,2062
|
|
20240417,152900,197731520,12420,12420,12420,12420,0
|
|
20240417,152800,197731520,12420,12420,12420,12420,0
|
|
20240417,152700,197731520,12420,12420,12420,12420,0
|
|
20240417,152600,197731520,12420,12420,12420,12420,0
|
|
20240417,152500,197731520,12420,12420,12420,12420,0
|
|
20240417,152400,197731520,12420,12420,12420,12420,0
|
|
20240417,152300,197731520,12420,12420,12420,12420,0
|
|
20240417,152200,197731520,12420,12420,12420,12420,0
|
|
20240417,152100,197731520,12420,12420,12420,12420,0
|
|
20240417,152000,197731520,12420,12420,12420,12420,0
|
|
20240417,151900,197731520,12420,12420,12420,12420,0
|
|
20240417,151800,197731520,12420,12400,12420,12400,118
|
|
20240417,151700,196268120,12380,12380,12380,12380,0
|
|
20240417,151600,196268120,12380,12380,12380,12380,4
|
|
20240417,151500,196218600,12380,12380,12380,12380,58
|
|
20240417,151400,195500560,12400,12400,12400,12400,0
|
|
20240417,151300,195500560,12400,12400,12400,12380,109
|
|
20240417,151200,194150960,12380,12380,12380,12380,346
|
|
20240417,151100,189867480,12370,12370,12370,12370,5
|
|
20240417,151000,189805630,12370,12370,12370,12370,40
|
|
20240417,150900,189310830,12380,12380,12380,12380,0
|
|
20240417,150800,189310830,12380,12390,12390,12380,25
|
|
20240417,150700,189001210,12400,12400,12400,12400,326
|
|
20240417,150600,184958810,12400,12400,12440,12400,548
|
|
20240417,150500,178162770,12360,12360,12360,12360,0
|
|
20240417,150400,178162770,12360,12360,12360,12360,0
|
|
20240417,150300,178162770,12360,12360,12360,12360,0
|
|
20240417,150200,178162770,12360,12360,12360,12360,0
|
|
20240417,150100,178162770,12360,12360,12360,12360,0
|
|
20240417,150000,178162770,12360,12360,12360,12360,0
|
|
20240417,145900,178162770,12360,12360,12360,12360,0
|
|
20240417,145800,178162770,12360,12360,12360,12360,0
|
|
20240417,145700,178162770,12360,12360,12360,12360,0
|
|
20240417,145600,178162770,12360,12360,12360,12360,0
|
|
20240417,145500,178162770,12360,12360,12360,12360,0
|
|
20240417,145400,178162770,12360,12360,12360,12360,0
|
|
20240417,145300,178162770,12360,12360,12360,12360,0
|
|
20240417,145200,178162770,12360,12360,12360,12360,0
|
|
20240417,145100,178162770,12360,12360,12360,12360,3
|
|
20240417,145000,178125690,12370,12370,12370,12370,0
|
|
20240417,144900,178125690,12370,12370,12370,12370,0
|
|
20240417,144800,178125690,12370,12370,12370,12370,50
|
|
20240417,144700,177507190,12390,12390,12390,12390,0
|
|
20240417,144600,177507190,12390,12390,12390,12390,0
|
|
20240417,144500,177507190,12390,12390,12390,12390,1
|
|
20240417,144400,177494800,12400,12400,12400,12400,0
|
|
20240417,144300,177494800,12400,12400,12400,12400,0
|
|
20240417,144200,177494800,12400,12390,12400,12390,310
|
|
20240417,144100,173652800,12360,12360,12360,12360,0
|
|
20240417,144000,173652800,12360,12360,12360,12360,0
|
|
20240417,143900,173652800,12360,12360,12360,12360,0
|
|
20240417,143800,173652800,12360,12360,12360,12360,0
|
|
20240417,143700,173652800,12360,12360,12360,12360,0
|
|
20240417,143600,173652800,12360,12360,12360,12360,0
|
|
20240417,143500,173652800,12360,12360,12360,12360,0
|
|
20240417,143400,173652800,12360,12360,12360,12360,0
|
|
20240417,143300,173652800,12360,12360,12360,12360,0
|
|
20240417,143200,173652800,12360,12360,12360,12360,0
|
|
20240417,143100,173652800,12360,12360,12360,12360,1
|
|
20240417,143000,173640440,12390,12370,12400,12360,611
|
|
20240417,142900,166073880,12370,12370,12370,12370,0
|
|
20240417,142800,166073880,12370,12370,12370,12370,4
|
|
20240417,142700,166024400,12370,12370,12370,12370,57
|
|
20240417,142600,165319310,12370,12360,12370,12360,4
|
|
20240417,142500,165269850,12370,12370,12370,12370,24
|
|
20240417,142400,164972970,12370,12370,12370,12370,107
|
|
20240417,142300,163649380,12370,12370,12370,12370,0
|
|
20240417,142200,163649380,12370,12370,12370,12370,0
|
|
20240417,142100,163649380,12370,12370,12370,12370,0
|
|
20240417,142000,163649380,12370,12370,12370,12370,0
|
|
20240417,141900,163649380,12370,12370,12370,12370,0
|
|
20240417,141800,163649380,12370,12370,12370,12370,0
|
|
20240417,141700,163649380,12370,12370,12370,12370,0
|
|
20240417,141600,163649380,12370,12370,12370,12370,1
|
|
20240417,141500,163637010,12370,12370,12370,12370,0
|
|
20240417,141400,163637010,12370,12380,12380,12370,132
|
|
20240417,141300,162002940,12380,12380,12380,12380,0
|
|
20240417,141200,162002940,12380,12390,12390,12380,189
|
|
20240417,141100,159661390,12390,12390,12390,12390,323
|
|
20240417,141000,155659420,12390,12390,12390,12390,0
|
|
20240417,140900,155659420,12390,12390,12390,12390,0
|
|
20240417,140800,155659420,12390,12390,12390,12390,0
|
|
20240417,140700,155659420,12390,12400,12400,12390,270
|
|
20240417,140600,152311520,12410,12420,12420,12410,31
|
|
20240417,140500,151926710,12430,12430,12430,12430,0
|
|
20240417,140400,151926710,12430,12430,12430,12430,0
|
|
20240417,140300,151926710,12430,12430,12430,12430,0
|
|
20240417,140200,151926710,12430,12430,12430,12430,0
|
|
20240417,140100,151926710,12430,12430,12430,12430,0
|
|
20240417,140000,151926710,12430,12430,12470,12430,611
|
|
20240417,135900,144310820,12430,12430,12430,12430,10
|
|
20240417,135800,144186520,12430,12430,12430,12430,14
|
|
20240417,135700,144012500,12430,12430,12430,12430,0
|
|
20240417,135600,144012500,12430,12430,12430,12430,0
|
|
20240417,135500,144012500,12430,12430,12430,12430,0
|
|
20240417,135400,144012500,12430,12430,12430,12430,4
|
|
20240417,135300,143962780,12430,12430,12430,12430,14
|
|
20240417,135200,143788760,12430,12430,12430,12430,0
|
|
20240417,135100,143788760,12430,12430,12430,12430,0
|
|
20240417,135000,143788760,12430,12430,12430,12430,0
|
|
20240417,134900,143788760,12430,12430,12430,12430,0
|
|
20240417,134800,143788760,12430,12430,12430,12430,0
|
|
20240417,134700,143788760,12430,12430,12430,12430,0
|
|
20240417,134600,143788760,12430,12430,12430,12430,0
|
|
20240417,134500,143788760,12430,12430,12430,12430,0
|
|
20240417,134400,143788760,12430,12430,12430,12430,0
|
|
20240417,134300,143788760,12430,12430,12430,12430,0
|
|
20240417,134200,143788760,12430,12430,12430,12430,0
|
|
20240417,134100,143788760,12430,12430,12430,12430,0
|
|
20240417,134000,143788760,12430,12430,12430,12430,0
|
|
20240417,133900,143788760,12430,12430,12430,12430,0
|
|
20240417,133800,143788760,12430,12430,12430,12430,0
|
|
20240417,133700,143788760,12430,12430,12430,12430,0
|
|
20240417,133600,143788760,12430,12430,12430,12430,2
|
|
20240417,133500,143763900,12430,12430,12430,12430,0
|
|
20240417,133400,143763900,12430,12430,12430,12430,32
|
|
20240417,133300,143366140,12430,12430,12430,12430,1
|
|
20240417,133200,143353710,12460,12460,12460,12460,0
|
|
20240417,133100,143353710,12460,12460,12460,12460,0
|
|
20240417,133000,143353710,12460,12450,12460,12450,600
|
|
20240417,132900,135877980,12420,12420,12420,12420,61
|
|
20240417,132800,135120360,12420,12410,12420,12410,26
|
|
20240417,132700,134797570,12420,12420,12420,12420,0
|
|
20240417,132600,134797570,12420,12420,12420,12420,10
|
|
20240417,132500,134673370,12420,12420,12420,12420,11
|
|
20240417,132400,134536750,12430,12430,12430,12430,32
|
|
20240417,132300,134138990,12460,12410,12460,12410,28
|
|
20240417,132200,133791000,12400,12400,12400,12400,0
|
|
20240417,132100,133791000,12400,12400,12400,12390,15
|
|
20240417,132000,133605020,12390,12400,12400,12390,39
|
|
20240417,131900,133121700,12400,12400,12400,12400,0
|
|
20240417,131800,133121700,12400,12400,12400,12400,5
|
|
20240417,131700,133059700,12400,12400,12400,12400,0
|
|
20240417,131600,133059700,12400,12410,12410,12400,7
|
|
20240417,131500,132972880,12410,12410,12410,12410,0
|
|
20240417,131400,132972880,12410,12410,12410,12410,8
|
|
20240417,131300,132873600,12410,12410,12410,12410,7
|
|
20240417,131200,132786730,12420,12420,12420,12420,0
|
|
20240417,131100,132786730,12420,12410,12420,12410,9
|
|
20240417,131000,132675010,12410,12410,12410,12410,0
|
|
20240417,130900,132675010,12410,12410,12410,12410,9
|
|
20240417,130800,132563320,12420,12420,12420,12420,25
|
|
20240417,130700,132252820,12460,12460,12460,12460,0
|
|
20240417,130600,132252820,12460,12460,12460,12460,0
|
|
20240417,130500,132252820,12460,12460,12460,12460,0
|
|
20240417,130400,132252820,12460,12460,12460,12460,0
|
|
20240417,130300,132252820,12460,12460,12460,12460,0
|
|
20240417,130200,132252820,12460,12460,12460,12460,0
|
|
20240417,130100,132252820,12460,12410,12460,12410,707
|
|
20240417,130000,123445200,12420,12440,12440,12420,37
|
|
20240417,125900,122985390,12440,12440,12440,12440,1
|
|
20240417,125800,122972950,12440,12440,12440,12440,10
|
|
20240417,125700,122848550,12450,12470,12470,12450,52
|
|
20240417,125600,122200650,12460,12410,12460,12410,487
|
|
20240417,125500,116151350,12440,12440,12440,12440,0
|
|
20240417,125400,116151350,12440,12440,12440,12440,0
|
|
20240417,125300,116151350,12440,12400,12440,12400,129
|
|
20240417,125200,114551670,12400,12400,12400,12400,52
|
|
20240417,125100,113906870,12400,12400,12400,12400,100
|
|
20240417,125000,112666870,12400,12400,12400,12400,0
|
|
20240417,124900,112666870,12400,12400,12400,12400,0
|
|
20240417,124800,112666870,12400,12400,12400,12400,0
|
|
20240417,124700,112666870,12400,12400,12400,12400,0
|
|
20240417,124600,112666870,12400,12400,12400,12400,1
|
|
20240417,124500,112654470,12390,12390,12390,12390,0
|
|
20240417,124400,112654470,12390,12390,12390,12390,0
|
|
20240417,124300,112654470,12390,12390,12390,12390,0
|
|
20240417,124200,112654470,12390,12390,12390,12390,0
|
|
20240417,124100,112654470,12390,12390,12390,12390,0
|
|
20240417,124000,112654470,12390,12390,12390,12390,0
|
|
20240417,123900,112654470,12390,12390,12390,12390,0
|
|
20240417,123800,112654470,12390,12390,12390,12390,0
|
|
20240417,123700,112654470,12390,12390,12390,12390,0
|
|
20240417,123600,112654470,12390,12390,12390,12390,0
|
|
20240417,123500,112654470,12390,12390,12390,12390,0
|
|
20240417,123400,112654470,12390,12390,12390,12390,0
|
|
20240417,123300,112654470,12390,12390,12390,12390,0
|
|
20240417,123200,112654470,12390,12390,12390,12390,0
|
|
20240417,123100,112654470,12390,12390,12390,12390,0
|
|
20240417,123000,112654470,12390,12390,12390,12390,0
|
|
20240417,122900,112654470,12390,12390,12390,12390,0
|
|
20240417,122800,112654470,12390,12390,12390,12390,0
|
|
20240417,122700,112654470,12390,12390,12390,12390,0
|
|
20240417,122600,112654470,12390,12390,12390,12390,0
|
|
20240417,122500,112654470,12390,12390,12390,12390,0
|
|
20240417,122400,112654470,12390,12390,12390,12390,0
|
|
20240417,122300,112654470,12390,12390,12390,12390,0
|
|
20240417,122200,112654470,12390,12390,12390,12390,0
|
|
20240417,122100,112654470,12390,12390,12390,12390,0
|
|
20240417,122000,112654470,12390,12390,12390,12390,0
|
|
20240417,121900,112654470,12390,12390,12390,12390,0
|
|
20240417,121800,112654470,12390,12390,12390,12390,0
|
|
20240417,121700,112654470,12390,12390,12390,12390,0
|
|
20240417,121600,112654470,12390,12390,12390,12390,0
|
|
20240417,121500,112654470,12390,12390,12390,12390,0
|
|
20240417,121400,112654470,12390,12390,12390,12390,0
|
|
20240417,121300,112654470,12390,12390,12390,12390,0
|
|
20240417,121200,112654470,12390,12390,12390,12390,0
|
|
20240417,121100,112654470,12390,12390,12390,12390,0
|
|
20240417,121000,112654470,12390,12390,12390,12390,0
|
|
20240417,120900,112654470,12390,12390,12390,12390,0
|
|
20240417,120800,112654470,12390,12390,12390,12390,0
|
|
20240417,120700,112654470,12390,12390,12390,12390,0
|
|
20240417,120600,112654470,12390,12390,12390,12390,0
|
|
20240417,120500,112654470,12390,12390,12390,12390,0
|
|
20240417,120400,112654470,12390,12390,12390,12390,0
|
|
20240417,120300,112654470,12390,12390,12390,12390,0
|
|
20240417,120200,112654470,12390,12390,12390,12390,0
|
|
20240417,120100,112654470,12390,12390,12390,12390,0
|
|
20240417,120000,112654470,12390,12390,12390,12390,0
|
|
20240417,115900,112654470,12390,12390,12390,12390,1
|
|
20240417,115800,112642080,12390,12390,12390,12390,0
|
|
20240417,115700,112642080,12390,12390,12390,12390,0
|
|
20240417,115600,112642080,12390,12390,12390,12390,1
|
|
20240417,115500,112629690,12400,12400,12400,12400,50
|
|
20240417,115400,112009690,12400,12400,12400,12400,0
|
|
20240417,115300,112009690,12400,12400,12400,12400,0
|
|
20240417,115200,112009690,12400,12400,12400,12400,0
|
|
20240417,115100,112009690,12400,12400,12400,12400,0
|
|
20240417,115000,112009690,12400,12400,12400,12400,0
|
|
20240417,114900,112009690,12400,12400,12400,12400,0
|
|
20240417,114800,112009690,12400,12400,12400,12400,0
|
|
20240417,114700,112009690,12400,12400,12400,12400,0
|
|
20240417,114600,112009690,12400,12400,12400,12400,0
|
|
20240417,114500,112009690,12400,12400,12400,12400,0
|
|
20240417,114400,112009690,12400,12400,12400,12400,0
|
|
20240417,114300,112009690,12400,12400,12400,12400,0
|
|
20240417,114200,112009690,12400,12400,12400,12400,0
|
|
20240417,114100,112009690,12400,12400,12400,12400,0
|
|
20240417,114000,112009690,12400,12400,12400,12400,0
|
|
20240417,113900,112009690,12400,12400,12400,12400,0
|
|
20240417,113800,112009690,12400,12400,12400,12400,8
|
|
20240417,113700,111910490,12400,12400,12400,12400,0
|
|
20240417,113600,111910490,12400,12400,12400,12400,0
|
|
20240417,113500,111910490,12400,12400,12400,12400,0
|
|
20240417,113400,111910490,12400,12400,12400,12400,10
|
|
20240417,113300,111786490,12400,12400,12400,12400,0
|
|
20240417,113200,111786490,12400,12400,12400,12400,0
|
|
20240417,113100,111786490,12400,12400,12400,12400,0
|
|
20240417,113000,111786490,12400,12400,12400,12400,0
|
|
20240417,112900,111786490,12400,12400,12400,12400,0
|
|
20240417,112800,111786490,12400,12400,12400,12400,0
|
|
20240417,112700,111786490,12400,12400,12400,12400,0
|
|
20240417,112600,111786490,12400,12400,12400,12400,0
|
|
20240417,112500,111786490,12400,12400,12400,12400,0
|
|
20240417,112400,111786490,12400,12400,12400,12400,0
|
|
20240417,112300,111786490,12400,12400,12400,12400,0
|
|
20240417,112200,111786490,12400,12400,12400,12400,0
|
|
20240417,112100,111786490,12400,12400,12400,12400,0
|
|
20240417,112000,111786490,12400,12400,12400,12400,0
|
|
20240417,111900,111786490,12400,12410,12410,12400,105
|
|
20240417,111800,110483460,12400,12430,12430,12400,62
|
|
20240417,111700,109713890,12440,12440,12440,12440,0
|
|
20240417,111600,109713890,12440,12440,12440,12440,0
|
|
20240417,111500,109713890,12440,12440,12440,12440,0
|
|
20240417,111400,109713890,12440,12440,12440,12440,0
|
|
20240417,111300,109713890,12440,12440,12440,12440,0
|
|
20240417,111200,109713890,12440,12440,12440,12440,0
|
|
20240417,111100,109713890,12440,12440,12440,12440,0
|
|
20240417,111000,109713890,12440,12440,12440,12440,0
|
|
20240417,110900,109713890,12440,12440,12440,12440,0
|
|
20240417,110800,109713890,12440,12440,12440,12440,0
|
|
20240417,110700,109713890,12440,12440,12440,12440,0
|
|
20240417,110600,109713890,12440,12440,12440,12440,0
|
|
20240417,110500,109713890,12440,12440,12440,12440,0
|
|
20240417,110400,109713890,12440,12440,12440,12440,0
|
|
20240417,110300,109713890,12440,12470,12470,12440,660
|
|
20240417,110200,101502900,12480,12480,12480,12480,24
|
|
20240417,110100,101203380,12500,12500,12500,12500,0
|
|
20240417,110000,101203380,12500,12460,12500,12460,714
|
|
20240417,105900,92279240,12460,12460,12460,12460,16
|
|
20240417,105800,92079880,12480,12480,12480,12480,50
|
|
20240417,105700,91455880,12470,12470,12470,12470,7
|
|
20240417,105600,91368590,12480,12480,12480,12480,0
|
|
20240417,105500,91368590,12480,12480,12480,12480,0
|
|
20240417,105400,91368590,12480,12480,12480,12480,0
|
|
20240417,105300,91368590,12480,12480,12480,12480,0
|
|
20240417,105200,91368590,12480,12480,12480,12480,0
|
|
20240417,105100,91368590,12480,12480,12480,12480,0
|
|
20240417,105000,91368590,12480,12480,12480,12480,0
|
|
20240417,104900,91368590,12480,12480,12480,12480,0
|
|
20240417,104800,91368590,12480,12480,12480,12480,1
|
|
20240417,104700,91356110,12480,12480,12480,12480,0
|
|
20240417,104600,91356110,12480,12480,12480,12480,0
|
|
20240417,104500,91356110,12480,12480,12480,12480,0
|
|
20240417,104400,91356110,12480,12480,12480,12480,0
|
|
20240417,104300,91356110,12480,12480,12480,12480,1
|
|
20240417,104200,91343630,12470,12470,12470,12470,0
|
|
20240417,104100,91343630,12470,12470,12470,12470,0
|
|
20240417,104000,91343630,12470,12470,12470,12470,0
|
|
20240417,103900,91343630,12470,12470,12470,12470,0
|
|
20240417,103800,91343630,12470,12470,12470,12470,0
|
|
20240417,103700,91343630,12470,12470,12470,12470,0
|
|
20240417,103600,91343630,12470,12470,12470,12470,0
|
|
20240417,103500,91343630,12470,12470,12470,12470,10
|
|
20240417,103400,91218930,12480,12480,12480,12480,0
|
|
20240417,103300,91218930,12480,12480,12480,12480,0
|
|
20240417,103200,91218930,12480,12480,12480,12480,0
|
|
20240417,103100,91218930,12480,12480,12480,12480,0
|
|
20240417,103000,91218930,12480,12480,12520,12480,733
|
|
20240417,102900,82043290,12490,12490,12490,12490,20
|
|
20240417,102800,81793490,12490,12470,12490,12470,46
|
|
20240417,102700,81219430,12470,12480,12480,12470,38
|
|
20240417,102600,80745450,12490,12490,12490,12470,53
|
|
20240417,102500,80083900,12550,12550,12550,12550,11
|
|
20240417,102400,79945850,12500,12470,12550,12470,74
|
|
20240417,102300,79020260,12480,12390,12520,12390,695
|
|
20240417,102200,70398650,12400,12430,12430,12390,843
|
|
20240417,102100,59951520,12430,12430,12430,12430,0
|
|
20240417,102000,59951520,12430,12450,12450,12420,295
|
|
20240417,101900,56282240,12460,12460,12460,12460,1
|
|
20240417,101800,56269780,12460,12460,12460,12460,0
|
|
20240417,101700,56269780,12460,12460,12460,12460,0
|
|
20240417,101600,56269780,12460,12460,12460,12460,0
|
|
20240417,101500,56269780,12460,12460,12460,12460,3
|
|
20240417,101400,56232400,12460,12460,12460,12460,0
|
|
20240417,101300,56232400,12460,12460,12460,12460,2
|
|
20240417,101200,56207480,12460,12460,12460,12460,50
|
|
20240417,101100,55584480,12460,12460,12460,12460,0
|
|
20240417,101000,55584480,12460,12460,12460,12460,0
|
|
20240417,100900,55584480,12460,12460,12460,12460,0
|
|
20240417,100800,55584480,12460,12520,12520,12460,231
|
|
20240417,100700,52697730,12530,12530,12530,12530,2
|
|
20240417,100600,52672670,12530,12530,12530,12530,0
|
|
20240417,100500,52672670,12530,12530,12530,12530,1
|
|
20240417,100400,52660140,12530,12530,12530,12530,20
|
|
20240417,100300,52409540,12550,12550,12550,12550,0
|
|
20240417,100200,52409540,12550,12550,12550,12550,0
|
|
20240417,100100,52409540,12550,12550,12550,12550,0
|
|
20240417,100000,52409540,12550,12540,12580,12540,1338
|
|
20240417,095900,35599350,12530,12530,12530,12530,20
|
|
20240417,095800,35348750,12530,12530,12530,12530,0
|
|
20240417,095700,35348750,12530,12530,12530,12530,2
|
|
20240417,095600,35323690,12530,12530,12530,12530,0
|
|
20240417,095500,35323690,12530,12530,12530,12530,0
|
|
20240417,095400,35323690,12530,12530,12530,12530,0
|
|
20240417,095300,35323690,12530,12530,12530,12530,0
|
|
20240417,095200,35323690,12530,12530,12530,12530,0
|
|
20240417,095100,35323690,12530,12530,12530,12530,0
|
|
20240417,095000,35323690,12530,12530,12530,12530,0
|
|
20240417,094900,35323690,12530,12530,12530,12530,1
|
|
20240417,094800,35311160,12540,12540,12540,12540,0
|
|
20240417,094700,35311160,12540,12540,12540,12540,0
|
|
20240417,094600,35311160,12540,12540,12540,12540,10
|
|
20240417,094500,35185760,12520,12520,12520,12520,0
|
|
20240417,094400,35185760,12520,12520,12520,12520,0
|
|
20240417,094300,35185760,12520,12520,12520,12520,0
|
|
20240417,094200,35185760,12520,12530,12530,12520,31
|
|
20240417,094100,34797430,12540,12550,12550,12540,24
|
|
20240417,094000,34496360,12560,12560,12560,12560,0
|
|
20240417,093900,34496360,12560,12560,12560,12560,0
|
|
20240417,093800,34496360,12560,12560,12560,12560,1
|
|
20240417,093700,34483800,12550,12550,12550,12550,1
|
|
20240417,093600,34471250,12560,12560,12560,12560,0
|
|
20240417,093500,34471250,12560,12560,12560,12560,9
|
|
20240417,093400,34358210,12570,12570,12570,12570,0
|
|
20240417,093300,34358210,12570,12570,12570,12560,35
|
|
20240417,093200,33918430,12580,12580,12580,12580,12
|
|
20240417,093100,33767470,12580,12580,12580,12580,1
|
|
20240417,093000,33754890,12540,12570,12580,12540,1564
|
|
20240417,092900,14110020,12540,12540,12540,12540,0
|
|
20240417,092800,14110020,12540,12560,12560,12540,79
|
|
20240417,092700,13119340,12550,12520,12550,12520,136
|
|
20240417,092600,11413270,12510,12510,12510,12510,1
|
|
20240417,092500,11400760,12520,12520,12520,12520,0
|
|
20240417,092400,11400760,12520,12520,12520,12520,0
|
|
20240417,092300,11400760,12520,12520,12520,12520,0
|
|
20240417,092200,11400760,12520,12520,12520,12520,0
|
|
20240417,092100,11400760,12520,12520,12520,12520,0
|
|
20240417,092000,11400760,12520,12520,12520,12520,0
|
|
20240417,091900,11400760,12520,12520,12520,12520,0
|
|
20240417,091800,11400760,12520,12470,12520,12470,18
|
|
20240417,091700,11176230,12500,12500,12500,12500,0
|
|
20240417,091600,11176230,12500,12500,12500,12500,0
|
|
20240417,091500,11176230,12500,12500,12500,12500,0
|
|
20240417,091400,11176230,12500,12500,12500,12500,0
|
|
20240417,091300,11176230,12500,12500,12500,12500,0
|
|
20240417,091200,11176230,12500,12500,12500,12500,0
|
|
20240417,091100,11176230,12500,12500,12500,12500,0
|
|
20240417,091000,11176230,12500,12500,12500,12500,0
|
|
20240417,090900,11176230,12500,12500,12500,12500,11
|
|
20240417,090800,11038730,12510,12510,12510,12510,0
|
|
20240417,090700,11038730,12510,12510,12510,12510,0
|
|
20240417,090600,11038730,12510,12510,12510,12510,0
|
|
20240417,090500,11038730,12510,12510,12510,12510,0
|
|
20240417,090400,11038730,12510,12510,12510,12510,0
|
|
20240417,090300,11038730,12510,12510,12510,12510,0
|
|
20240417,090200,11038730,12510,12500,12510,12500,700
|
|
20240417,090100,2281970,12470,12480,12480,12470,22
|
|
20240417,090000,2007520,12410,12530,12530,12410,161
|