613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191000,249567540,12560,12560,12560,12560,2003
|
|
20240418,190900,249567540,12560,12560,12560,12560,0
|
|
20240418,190800,249567540,12560,12560,12560,12560,0
|
|
20240418,190700,249567540,12560,12560,12560,12560,0
|
|
20240418,190600,249567540,12560,12560,12560,12560,0
|
|
20240418,190500,249567540,12560,12560,12560,12560,0
|
|
20240418,190400,249567540,12560,12560,12560,12560,0
|
|
20240418,190300,249567540,12560,12560,12560,12560,0
|
|
20240418,190200,249567540,12560,12560,12560,12560,0
|
|
20240418,190100,249567540,12560,12560,12560,12560,0
|
|
20240418,190000,249567540,12560,12560,12560,12560,0
|
|
20240418,185900,249567540,12560,12560,12560,12560,0
|
|
20240418,185800,249567540,12560,12560,12560,12560,0
|
|
20240418,185700,249567540,12560,12560,12560,12560,0
|
|
20240418,185600,249567540,12560,12560,12560,12560,0
|
|
20240418,185500,249567540,12560,12560,12560,12560,0
|
|
20240418,185400,249567540,12560,12560,12560,12560,0
|
|
20240418,185300,249567540,12560,12560,12560,12560,0
|
|
20240418,185200,249567540,12560,12560,12560,12560,0
|
|
20240418,185100,249567540,12560,12560,12560,12560,0
|
|
20240418,185000,249567540,12560,12560,12560,12560,0
|
|
20240418,184900,249567540,12560,12560,12560,12560,0
|
|
20240418,184800,249567540,12560,12560,12560,12560,0
|
|
20240418,184700,249567540,12560,12560,12560,12560,0
|
|
20240418,184600,249567540,12560,12560,12560,12560,0
|
|
20240418,184500,249567540,12560,12560,12560,12560,0
|
|
20240418,184400,249567540,12560,12560,12560,12560,0
|
|
20240418,184300,249567540,12560,12560,12560,12560,0
|
|
20240418,184200,249567540,12560,12560,12560,12560,0
|
|
20240418,184100,249567540,12560,12560,12560,12560,0
|
|
20240418,184000,249567540,12560,12560,12560,12560,2003
|
|
20240418,183900,249567540,12560,12560,12560,12560,0
|
|
20240418,183800,249567540,12560,12560,12560,12560,0
|
|
20240418,183700,249567540,12560,12560,12560,12560,0
|
|
20240418,183600,249567540,12560,12560,12560,12560,0
|
|
20240418,183500,249567540,12560,12560,12560,12560,0
|
|
20240418,183400,249567540,12560,12560,12560,12560,0
|
|
20240418,183300,249567540,12560,12560,12560,12560,0
|
|
20240418,183200,249567540,12560,12560,12560,12560,0
|
|
20240418,183100,249567540,12560,12560,12560,12560,0
|
|
20240418,183000,249567540,12560,12560,12560,12560,0
|
|
20240418,182900,249567540,12560,12560,12560,12560,0
|
|
20240418,182800,249567540,12560,12560,12560,12560,0
|
|
20240418,182700,249567540,12560,12560,12560,12560,0
|
|
20240418,182600,249567540,12560,12560,12560,12560,0
|
|
20240418,182500,249567540,12560,12560,12560,12560,0
|
|
20240418,182400,249567540,12560,12560,12560,12560,0
|
|
20240418,182300,249567540,12560,12560,12560,12560,0
|
|
20240418,182200,249567540,12560,12560,12560,12560,0
|
|
20240418,182100,249567540,12560,12560,12560,12560,0
|
|
20240418,182000,249567540,12560,12560,12560,12560,0
|
|
20240418,181900,249567540,12560,12560,12560,12560,0
|
|
20240418,181800,249567540,12560,12560,12560,12560,0
|
|
20240418,181700,249567540,12560,12560,12560,12560,0
|
|
20240418,181600,249567540,12560,12560,12560,12560,0
|
|
20240418,181500,249567540,12560,12560,12560,12560,0
|
|
20240418,181400,249567540,12560,12560,12560,12560,0
|
|
20240418,181300,249567540,12560,12560,12560,12560,0
|
|
20240418,181200,249567540,12560,12560,12560,12560,0
|
|
20240418,181100,249567540,12560,12560,12560,12560,0
|
|
20240418,181000,249567540,12560,12560,12560,12560,2003
|
|
20240418,180900,249567540,12560,12560,12560,12560,0
|
|
20240418,180800,249567540,12560,12560,12560,12560,0
|
|
20240418,180700,249567540,12560,12560,12560,12560,0
|
|
20240418,180600,249567540,12560,12560,12560,12560,0
|
|
20240418,180500,249567540,12560,12560,12560,12560,0
|
|
20240418,180400,249567540,12560,12560,12560,12560,0
|
|
20240418,180300,249567540,12560,12560,12560,12560,0
|
|
20240418,180200,249567540,12560,12560,12560,12560,0
|
|
20240418,180100,249567540,12560,12560,12560,12560,0
|
|
20240418,180000,249567540,12560,12560,12560,12560,0
|
|
20240418,175900,249567540,12560,12560,12560,12560,0
|
|
20240418,175800,249567540,12560,12560,12560,12560,0
|
|
20240418,175700,249567540,12560,12560,12560,12560,0
|
|
20240418,175600,249567540,12560,12560,12560,12560,0
|
|
20240418,175500,249567540,12560,12560,12560,12560,0
|
|
20240418,175400,249567540,12560,12560,12560,12560,0
|
|
20240418,175300,249567540,12560,12560,12560,12560,0
|
|
20240418,175200,249567540,12560,12560,12560,12560,0
|
|
20240418,175100,249567540,12560,12560,12560,12560,0
|
|
20240418,175000,249567540,12560,12560,12560,12560,0
|
|
20240418,174900,249567540,12560,12560,12560,12560,0
|
|
20240418,174800,249567540,12560,12560,12560,12560,0
|
|
20240418,174700,249567540,12560,12560,12560,12560,0
|
|
20240418,174600,249567540,12560,12560,12560,12560,0
|
|
20240418,174500,249567540,12560,12560,12560,12560,0
|
|
20240418,174400,249567540,12560,12560,12560,12560,0
|
|
20240418,174300,249567540,12560,12560,12560,12560,0
|
|
20240418,174200,249567540,12560,12560,12560,12560,0
|
|
20240418,174100,249567540,12560,12560,12560,12560,0
|
|
20240418,174000,249567540,12560,12560,12560,12560,2003
|
|
20240418,173900,249567540,12560,12560,12560,12560,0
|
|
20240418,173800,249567540,12560,12560,12560,12560,0
|
|
20240418,173700,249567540,12560,12560,12560,12560,0
|
|
20240418,173600,249567540,12560,12560,12560,12560,0
|
|
20240418,173500,249567540,12560,12560,12560,12560,0
|
|
20240418,173400,249567540,12560,12560,12560,12560,0
|
|
20240418,173300,249567540,12560,12560,12560,12560,0
|
|
20240418,173200,249567540,12560,12560,12560,12560,0
|
|
20240418,173100,249567540,12560,12560,12560,12560,0
|
|
20240418,173000,249567540,12560,12560,12560,12560,0
|
|
20240418,172900,249567540,12560,12560,12560,12560,0
|
|
20240418,172800,249567540,12560,12560,12560,12560,0
|
|
20240418,172700,249567540,12560,12560,12560,12560,0
|
|
20240418,172600,249567540,12560,12560,12560,12560,0
|
|
20240418,172500,249567540,12560,12560,12560,12560,0
|
|
20240418,172400,249567540,12560,12560,12560,12560,0
|
|
20240418,172300,249567540,12560,12560,12560,12560,0
|
|
20240418,172200,249567540,12560,12560,12560,12560,0
|
|
20240418,172100,249567540,12560,12560,12560,12560,0
|
|
20240418,172000,249567540,12560,12560,12560,12560,0
|
|
20240418,171900,249567540,12560,12560,12560,12560,0
|
|
20240418,171800,249567540,12560,12560,12560,12560,0
|
|
20240418,171700,249567540,12560,12560,12560,12560,0
|
|
20240418,171600,249567540,12560,12560,12560,12560,0
|
|
20240418,171500,249567540,12560,12560,12560,12560,0
|
|
20240418,171400,249567540,12560,12560,12560,12560,0
|
|
20240418,171300,249567540,12560,12560,12560,12560,0
|
|
20240418,171200,249567540,12560,12560,12560,12560,0
|
|
20240418,171100,249567540,12560,12560,12560,12560,0
|
|
20240418,171000,249567540,12560,12560,12560,12560,2003
|
|
20240418,170900,249567540,12560,12560,12560,12560,0
|
|
20240418,170800,249567540,12560,12560,12560,12560,0
|
|
20240418,170700,249567540,12560,12560,12560,12560,0
|
|
20240418,170600,249567540,12560,12560,12560,12560,0
|
|
20240418,170500,249567540,12560,12560,12560,12560,0
|
|
20240418,170400,249567540,12560,12560,12560,12560,0
|
|
20240418,170300,249567540,12560,12560,12560,12560,0
|
|
20240418,170200,249567540,12560,12560,12560,12560,0
|
|
20240418,170100,249567540,12560,12560,12560,12560,0
|
|
20240418,170000,249567540,12560,12560,12560,12560,0
|
|
20240418,165900,249567540,12560,12560,12560,12560,0
|
|
20240418,165800,249567540,12560,12560,12560,12560,0
|
|
20240418,165700,249567540,12560,12560,12560,12560,0
|
|
20240418,165600,249567540,12560,12560,12560,12560,0
|
|
20240418,165500,249567540,12560,12560,12560,12560,0
|
|
20240418,165400,249567540,12560,12560,12560,12560,0
|
|
20240418,165300,249567540,12560,12560,12560,12560,0
|
|
20240418,165200,249567540,12560,12560,12560,12560,0
|
|
20240418,165100,249567540,12560,12560,12560,12560,0
|
|
20240418,165000,249567540,12560,12560,12560,12560,0
|
|
20240418,164900,249567540,12560,12560,12560,12560,0
|
|
20240418,164800,249567540,12560,12560,12560,12560,0
|
|
20240418,164700,249567540,12560,12560,12560,12560,0
|
|
20240418,164600,249567540,12560,12560,12560,12560,0
|
|
20240418,164500,249567540,12560,12560,12560,12560,0
|
|
20240418,164400,249567540,12560,12560,12560,12560,0
|
|
20240418,164300,249567540,12560,12560,12560,12560,0
|
|
20240418,164200,249567540,12560,12560,12560,12560,0
|
|
20240418,164100,249567540,12560,12560,12560,12560,0
|
|
20240418,164000,249567540,12560,12560,12560,12560,2003
|
|
20240418,163900,249567540,12560,12560,12560,12560,0
|
|
20240418,163800,249567540,12560,12560,12560,12560,0
|
|
20240418,163700,249567540,12560,12560,12560,12560,0
|
|
20240418,163600,249567540,12560,12560,12560,12560,0
|
|
20240418,163500,249567540,12560,12560,12560,12560,0
|
|
20240418,163400,249567540,12560,12560,12560,12560,0
|
|
20240418,163300,249567540,12560,12560,12560,12560,0
|
|
20240418,163200,249567540,12560,12560,12560,12560,0
|
|
20240418,163100,249567540,12560,12560,12560,12560,0
|
|
20240418,163000,249567540,12560,12560,12560,12560,0
|
|
20240418,162900,249567540,12560,12560,12560,12560,0
|
|
20240418,162800,249567540,12560,12560,12560,12560,0
|
|
20240418,162700,249567540,12560,12560,12560,12560,0
|
|
20240418,162600,249567540,12560,12560,12560,12560,0
|
|
20240418,162500,249567540,12560,12560,12560,12560,0
|
|
20240418,162400,249567540,12560,12560,12560,12560,0
|
|
20240418,162300,249567540,12560,12560,12560,12560,0
|
|
20240418,162200,249567540,12560,12560,12560,12560,0
|
|
20240418,162100,249567540,12560,12560,12560,12560,0
|
|
20240418,162000,249567540,12560,12560,12560,12560,0
|
|
20240418,161900,249567540,12560,12560,12560,12560,0
|
|
20240418,161800,249567540,12560,12560,12560,12560,0
|
|
20240418,161700,249567540,12560,12560,12560,12560,0
|
|
20240418,161600,249567540,12560,12560,12560,12560,0
|
|
20240418,161500,249567540,12560,12560,12560,12560,0
|
|
20240418,161400,249567540,12560,12560,12560,12560,0
|
|
20240418,161300,249567540,12560,12560,12560,12560,0
|
|
20240418,161200,249567540,12560,12560,12560,12560,0
|
|
20240418,161100,249567540,12560,12560,12560,12560,0
|
|
20240418,161000,249567540,12560,12560,12560,12560,2003
|
|
20240418,160900,249567540,12560,12560,12560,12560,0
|
|
20240418,160800,249567540,12560,12560,12560,12560,0
|
|
20240418,160700,249567540,12560,12560,12560,12560,0
|
|
20240418,160600,249567540,12560,12560,12560,12560,0
|
|
20240418,160500,249567540,12560,12560,12560,12560,0
|
|
20240418,160400,249567540,12560,12560,12560,12560,0
|
|
20240418,160300,249567540,12560,12560,12560,12560,0
|
|
20240418,160200,249567540,12560,12560,12560,12560,0
|
|
20240418,160100,249567540,12560,12560,12560,12560,0
|
|
20240418,160000,249567540,12560,12560,12560,12560,0
|
|
20240418,155900,249567540,12560,12560,12560,12560,0
|
|
20240418,155800,249567540,12560,12560,12560,12560,0
|
|
20240418,155700,249567540,12560,12560,12560,12560,0
|
|
20240418,155600,249567540,12560,12560,12560,12560,0
|
|
20240418,155500,249567540,12560,12560,12560,12560,0
|
|
20240418,155400,249567540,12560,12560,12560,12560,0
|
|
20240418,155300,249567540,12560,12560,12560,12560,0
|
|
20240418,155200,249567540,12560,12560,12560,12560,0
|
|
20240418,155100,249567540,12560,12560,12560,12560,0
|
|
20240418,155000,249567540,12560,12560,12560,12560,0
|
|
20240418,154900,249567540,12560,12560,12560,12560,0
|
|
20240418,154800,249567540,12560,12560,12560,12560,0
|
|
20240418,154700,249567540,12560,12560,12560,12560,0
|
|
20240418,154600,249567540,12560,12560,12560,12560,0
|
|
20240418,154500,249567540,12560,12560,12560,12560,0
|
|
20240418,154400,249567540,12560,12560,12560,12560,0
|
|
20240418,154300,249567540,12560,12560,12560,12560,0
|
|
20240418,154200,249567540,12560,12560,12560,12560,0
|
|
20240418,154100,249567540,12560,12560,12560,12560,0
|
|
20240418,154000,249567540,12560,12560,12560,12560,2003
|
|
20240418,153900,249567540,12560,12560,12560,12560,0
|
|
20240418,153800,249567540,12560,12560,12560,12560,0
|
|
20240418,153700,249567540,12560,12560,12560,12560,0
|
|
20240418,153600,249567540,12560,12560,12560,12560,0
|
|
20240418,153500,249567540,12560,12560,12560,12560,0
|
|
20240418,153400,249567540,12560,12560,12560,12560,0
|
|
20240418,153300,249567540,12560,12560,12560,12560,0
|
|
20240418,153200,249567540,12560,12560,12560,12560,0
|
|
20240418,153100,249567540,12560,12560,12560,12560,0
|
|
20240418,153000,249567540,12560,12560,12560,12560,2003
|
|
20240418,152900,224409860,12540,12540,12540,12540,0
|
|
20240418,152800,224409860,12540,12540,12540,12540,0
|
|
20240418,152700,224409860,12540,12540,12540,12540,0
|
|
20240418,152600,224409860,12540,12540,12540,12540,0
|
|
20240418,152500,224409860,12540,12540,12540,12540,0
|
|
20240418,152400,224409860,12540,12540,12540,12540,0
|
|
20240418,152300,224409860,12540,12540,12540,12540,0
|
|
20240418,152200,224409860,12540,12540,12540,12540,0
|
|
20240418,152100,224409860,12540,12540,12540,12540,0
|
|
20240418,152000,224409860,12540,12540,12540,12540,0
|
|
20240418,151900,224409860,12540,12510,12540,12510,21
|
|
20240418,151800,224147090,12510,12510,12510,12510,15
|
|
20240418,151700,223959440,12500,12500,12500,12470,825
|
|
20240418,151600,213659190,12510,12510,12510,12510,1
|
|
20240418,151500,213646680,12510,12510,12550,12510,15
|
|
20240418,151400,213458920,12510,12500,12510,12500,17
|
|
20240418,151300,213246410,12550,12490,12550,12490,41
|
|
20240418,151200,212733950,12490,12480,12490,12480,11
|
|
20240418,151100,212596660,12500,12500,12500,12500,0
|
|
20240418,151000,212596660,12500,12500,12500,12500,0
|
|
20240418,150900,212596660,12500,12500,12500,12500,0
|
|
20240418,150800,212596660,12500,12490,12500,12490,10
|
|
20240418,150700,212471750,12490,12490,12490,12490,0
|
|
20240418,150600,212471750,12490,12490,12490,12490,24
|
|
20240418,150500,212171990,12490,12490,12490,12490,0
|
|
20240418,150400,212171990,12490,12490,12490,12490,0
|
|
20240418,150300,212171990,12490,12490,12490,12490,0
|
|
20240418,150200,212171990,12490,12490,12490,12490,0
|
|
20240418,150100,212171990,12490,12490,12490,12490,0
|
|
20240418,150000,212171990,12490,12470,12490,12470,42
|
|
20240418,145900,211647820,12470,12480,12510,12470,1544
|
|
20240418,145800,192387400,12500,12470,12500,12470,171
|
|
20240418,145700,190253030,12460,12460,12460,12460,2
|
|
20240418,145600,190228110,12480,12470,12480,12470,21
|
|
20240418,145500,189966130,12480,12470,12480,12470,234
|
|
20240418,145400,187047780,12470,12480,12490,12470,155
|
|
20240418,145300,185112330,12540,12510,12540,12480,884
|
|
20240418,145200,174056430,12550,12540,12560,12540,119
|
|
20240418,145100,172563140,12540,12540,12540,12540,25
|
|
20240418,145000,172249640,12540,12540,12540,12540,0
|
|
20240418,144900,172249640,12540,12540,12540,12540,0
|
|
20240418,144800,172249640,12540,12540,12540,12540,0
|
|
20240418,144700,172249640,12540,12540,12540,12540,22
|
|
20240418,144600,171973760,12540,12490,12540,12490,22
|
|
20240418,144500,171698570,12490,12490,12490,12470,714
|
|
20240418,144400,162790740,12500,12500,12500,12500,0
|
|
20240418,144300,162790740,12500,12500,12500,12500,0
|
|
20240418,144200,162790740,12500,12500,12500,12500,0
|
|
20240418,144100,162790740,12500,12500,12500,12500,0
|
|
20240418,144000,162790740,12500,12500,12500,12500,0
|
|
20240418,143900,162790740,12500,12500,12500,12500,0
|
|
20240418,143800,162790740,12500,12500,12500,12500,0
|
|
20240418,143700,162790740,12500,12500,12500,12500,0
|
|
20240418,143600,162790740,12500,12500,12500,12500,0
|
|
20240418,143500,162790740,12500,12500,12500,12500,0
|
|
20240418,143400,162790740,12500,12500,12500,12500,0
|
|
20240418,143300,162790740,12500,12500,12500,12500,0
|
|
20240418,143200,162790740,12500,12500,12500,12500,0
|
|
20240418,143100,162790740,12500,12530,12540,12500,663
|
|
20240418,143000,154502470,12530,12490,12530,12490,602
|
|
20240418,142900,146970770,12490,12490,12490,12490,8
|
|
20240418,142800,146870850,12490,12490,12490,12490,8
|
|
20240418,142700,146770930,12490,12490,12490,12490,6
|
|
20240418,142600,146695990,12490,12490,12490,12490,8
|
|
20240418,142500,146596070,12490,12490,12490,12490,6
|
|
20240418,142400,146521130,12490,12490,12490,12490,4
|
|
20240418,142300,146471170,12490,12490,12490,12490,4
|
|
20240418,142200,146421210,12490,12490,12490,12490,4
|
|
20240418,142100,146371250,12490,12490,12490,12490,4
|
|
20240418,142000,146321290,12500,12500,12500,12500,4
|
|
20240418,141900,146271290,12500,12500,12500,12500,4
|
|
20240418,141800,146221290,12500,12500,12500,12500,4
|
|
20240418,141700,146171290,12500,12500,12500,12500,14
|
|
20240418,141600,145996290,12500,12500,12500,12500,0
|
|
20240418,141500,145996290,12500,12500,12500,12500,0
|
|
20240418,141400,145996290,12500,12500,12500,12500,10
|
|
20240418,141300,145871290,12500,12500,12500,12500,0
|
|
20240418,141200,145871290,12500,12500,12500,12500,0
|
|
20240418,141100,145871290,12500,12500,12500,12500,0
|
|
20240418,141000,145871290,12500,12500,12500,12500,10
|
|
20240418,140900,145746290,12500,12500,12500,12500,0
|
|
20240418,140800,145746290,12500,12500,12500,12500,0
|
|
20240418,140700,145746290,12500,12500,12500,12500,10
|
|
20240418,140600,145621290,12510,12510,12510,12510,0
|
|
20240418,140500,145621290,12510,12510,12510,12510,0
|
|
20240418,140400,145621290,12510,12510,12510,12510,0
|
|
20240418,140300,145621290,12510,12510,12510,12510,0
|
|
20240418,140200,145621290,12510,12510,12510,12510,0
|
|
20240418,140100,145621290,12510,12510,12510,12510,0
|
|
20240418,140000,145621290,12510,12500,12510,12500,600
|
|
20240418,135900,138121220,12510,12510,12510,12510,0
|
|
20240418,135800,138121220,12510,12510,12510,12510,0
|
|
20240418,135700,138121220,12510,12510,12510,12510,0
|
|
20240418,135600,138121220,12510,12510,12510,12510,0
|
|
20240418,135500,138121220,12510,12510,12510,12510,4
|
|
20240418,135400,138071180,12510,12510,12510,12510,0
|
|
20240418,135300,138071180,12510,12510,12510,12510,0
|
|
20240418,135200,138071180,12510,12510,12510,12510,0
|
|
20240418,135100,138071180,12510,12510,12510,12510,0
|
|
20240418,135000,138071180,12510,12510,12510,12510,0
|
|
20240418,134900,138071180,12510,12490,12510,12490,39
|
|
20240418,134800,137583900,12490,12490,12490,12490,0
|
|
20240418,134700,137583900,12490,12490,12490,12490,0
|
|
20240418,134600,137583900,12490,12490,12490,12490,0
|
|
20240418,134500,137583900,12490,12500,12500,12490,31
|
|
20240418,134400,137196530,12510,12510,12510,12510,0
|
|
20240418,134300,137196530,12510,12510,12510,12510,0
|
|
20240418,134200,137196530,12510,12510,12510,12510,0
|
|
20240418,134100,137196530,12510,12510,12510,12510,0
|
|
20240418,134000,137196530,12510,12510,12510,12510,0
|
|
20240418,133900,137196530,12510,12510,12510,12510,50
|
|
20240418,133800,136571030,12520,12520,12520,12520,0
|
|
20240418,133700,136571030,12520,12520,12520,12520,1
|
|
20240418,133600,136558510,12520,12520,12520,12520,0
|
|
20240418,133500,136558510,12520,12520,12520,12520,0
|
|
20240418,133400,136558510,12520,12520,12520,12520,0
|
|
20240418,133300,136558510,12520,12520,12520,12520,0
|
|
20240418,133200,136558510,12520,12520,12520,12520,0
|
|
20240418,133100,136558510,12520,12520,12520,12520,0
|
|
20240418,133000,136558510,12520,12510,12520,12510,600
|
|
20240418,132900,129046820,12490,12490,12490,12490,0
|
|
20240418,132800,129046820,12490,12490,12490,12490,0
|
|
20240418,132700,129046820,12490,12490,12490,12490,0
|
|
20240418,132600,129046820,12490,12490,12490,12490,0
|
|
20240418,132500,129046820,12490,12490,12490,12490,0
|
|
20240418,132400,129046820,12490,12490,12490,12490,0
|
|
20240418,132300,129046820,12490,12490,12490,12490,0
|
|
20240418,132200,129046820,12490,12490,12490,12490,0
|
|
20240418,132100,129046820,12490,12490,12490,12490,0
|
|
20240418,132000,129046820,12490,12490,12490,12490,0
|
|
20240418,131900,129046820,12490,12490,12490,12490,0
|
|
20240418,131800,129046820,12490,12490,12490,12490,0
|
|
20240418,131700,129046820,12490,12490,12490,12490,0
|
|
20240418,131600,129046820,12490,12490,12490,12490,0
|
|
20240418,131500,129046820,12490,12510,12510,12490,329
|
|
20240418,131400,124934490,12510,12510,12510,12510,0
|
|
20240418,131300,124934490,12510,12510,12510,12510,0
|
|
20240418,131200,124934490,12510,12510,12510,12510,12
|
|
20240418,131100,124784370,12510,12510,12510,12510,0
|
|
20240418,131000,124784370,12510,12490,12510,12490,700
|
|
20240418,130900,116029920,12490,12490,12490,12490,0
|
|
20240418,130800,116029920,12490,12490,12490,12490,0
|
|
20240418,130700,116029920,12490,12490,12490,12490,1
|
|
20240418,130600,116017430,12490,12490,12490,12490,0
|
|
20240418,130500,116017430,12490,12480,12490,12480,29
|
|
20240418,130400,115655410,12470,12470,12470,12470,21
|
|
20240418,130300,115393540,12440,12470,12470,12440,118
|
|
20240418,130200,113925130,12480,12480,12480,12480,0
|
|
20240418,130100,113925130,12480,12480,12480,12480,0
|
|
20240418,130000,113925130,12480,12480,12480,12480,0
|
|
20240418,125900,113925130,12480,12480,12480,12480,0
|
|
20240418,125800,113925130,12480,12480,12480,12480,0
|
|
20240418,125700,113925130,12480,12480,12480,12480,0
|
|
20240418,125600,113925130,12480,12480,12480,12480,0
|
|
20240418,125500,113925130,12480,12480,12480,12480,0
|
|
20240418,125400,113925130,12480,12480,12480,12480,0
|
|
20240418,125300,113925130,12480,12480,12480,12480,0
|
|
20240418,125200,113925130,12480,12480,12480,12480,0
|
|
20240418,125100,113925130,12480,12480,12480,12480,0
|
|
20240418,125000,113925130,12480,12480,12480,12480,40
|
|
20240418,124900,113425930,12480,12480,12480,12480,0
|
|
20240418,124800,113425930,12480,12480,12480,12480,0
|
|
20240418,124700,113425930,12480,12480,12480,12480,0
|
|
20240418,124600,113425930,12480,12480,12480,12480,0
|
|
20240418,124500,113425930,12480,12480,12480,12480,0
|
|
20240418,124400,113425930,12480,12480,12480,12480,1
|
|
20240418,124300,113413450,12470,12470,12470,12470,0
|
|
20240418,124200,113413450,12470,12470,12470,12470,0
|
|
20240418,124100,113413450,12470,12470,12470,12470,26
|
|
20240418,124000,113089230,12470,12470,12470,12470,0
|
|
20240418,123900,113089230,12470,12460,12470,12460,800
|
|
20240418,123800,103113380,12470,12470,12470,12470,0
|
|
20240418,123700,103113380,12470,12470,12470,12470,0
|
|
20240418,123600,103113380,12470,12470,12470,12470,0
|
|
20240418,123500,103113380,12470,12470,12470,12470,0
|
|
20240418,123400,103113380,12470,12470,12470,12470,0
|
|
20240418,123300,103113380,12470,12470,12470,12470,1
|
|
20240418,123200,103100910,12460,12470,12470,12460,16
|
|
20240418,123100,102901490,12470,12470,12470,12470,0
|
|
20240418,123000,102901490,12470,12470,12470,12470,0
|
|
20240418,122900,102901490,12470,12470,12470,12470,0
|
|
20240418,122800,102901490,12470,12460,12470,12460,24
|
|
20240418,122700,102602310,12450,12450,12450,12450,5
|
|
20240418,122600,102540060,12460,12460,12460,12460,0
|
|
20240418,122500,102540060,12460,12460,12460,12460,2
|
|
20240418,122400,102515140,12460,12460,12460,12460,0
|
|
20240418,122300,102515140,12460,12460,12460,12460,0
|
|
20240418,122200,102515140,12460,12460,12460,12460,0
|
|
20240418,122100,102515140,12460,12460,12460,12460,0
|
|
20240418,122000,102515140,12460,12460,12460,12460,0
|
|
20240418,121900,102515140,12460,12460,12460,12460,0
|
|
20240418,121800,102515140,12460,12460,12460,12460,0
|
|
20240418,121700,102515140,12460,12460,12460,12460,8
|
|
20240418,121600,102415460,12460,12460,12460,12460,2
|
|
20240418,121500,102390540,12460,12460,12460,12460,5
|
|
20240418,121400,102328240,12460,12460,12460,12460,1
|
|
20240418,121300,102315780,12460,12460,12460,12460,2
|
|
20240418,121200,102290860,12460,12460,12460,12460,3
|
|
20240418,121100,102253480,12470,12470,12470,12470,0
|
|
20240418,121000,102253480,12470,12470,12470,12470,0
|
|
20240418,120900,102253480,12470,12450,12470,12440,38
|
|
20240418,120800,101780240,12470,12470,12470,12470,0
|
|
20240418,120700,101780240,12470,12470,12470,12470,0
|
|
20240418,120600,101780240,12470,12470,12470,12470,0
|
|
20240418,120500,101780240,12470,12470,12470,12470,0
|
|
20240418,120400,101780240,12470,12470,12470,12470,0
|
|
20240418,120300,101780240,12470,12470,12470,12470,0
|
|
20240418,120200,101780240,12470,12470,12470,12470,0
|
|
20240418,120100,101780240,12470,12470,12470,12470,0
|
|
20240418,120000,101780240,12470,12470,12470,12470,0
|
|
20240418,115900,101780240,12470,12470,12470,12470,3
|
|
20240418,115800,101742830,12470,12470,12470,12470,0
|
|
20240418,115700,101742830,12470,12470,12470,12470,3
|
|
20240418,115600,101705420,12470,12470,12470,12470,1
|
|
20240418,115500,101692950,12460,12460,12460,12460,0
|
|
20240418,115400,101692950,12460,12460,12460,12460,0
|
|
20240418,115300,101692950,12460,12460,12460,12460,0
|
|
20240418,115200,101692950,12460,12460,12460,12460,1
|
|
20240418,115100,101680490,12460,12460,12460,12460,2
|
|
20240418,115000,101655570,12460,12460,12460,12460,0
|
|
20240418,114900,101655570,12460,12460,12460,12460,0
|
|
20240418,114800,101655570,12460,12460,12460,12460,7
|
|
20240418,114700,101568350,12460,12440,12460,12440,7
|
|
20240418,114600,101481170,12440,12440,12440,12440,0
|
|
20240418,114500,101481170,12440,12440,12440,12440,2
|
|
20240418,114400,101456290,12440,12440,12440,12440,2
|
|
20240418,114300,101431410,12440,12440,12440,12440,4
|
|
20240418,114200,101381650,12440,12440,12440,12440,2
|
|
20240418,114100,101356770,12440,12440,12440,12440,0
|
|
20240418,114000,101356770,12440,12450,12450,12440,30
|
|
20240418,113900,100983540,12470,12470,12470,12470,0
|
|
20240418,113800,100983540,12470,12470,12470,12470,0
|
|
20240418,113700,100983540,12470,12470,12470,12470,0
|
|
20240418,113600,100983540,12470,12470,12470,12470,0
|
|
20240418,113500,100983540,12470,12470,12470,12470,0
|
|
20240418,113400,100983540,12470,12470,12470,12470,0
|
|
20240418,113300,100983540,12470,12470,12470,12470,0
|
|
20240418,113200,100983540,12470,12470,12470,12470,0
|
|
20240418,113100,100983540,12470,12470,12470,12470,0
|
|
20240418,113000,100983540,12470,12470,12470,12470,0
|
|
20240418,112900,100983540,12470,12470,12470,12470,0
|
|
20240418,112800,100983540,12470,12470,12470,12470,2
|
|
20240418,112700,100958600,12470,12470,12470,12470,0
|
|
20240418,112600,100958600,12470,12470,12470,12470,0
|
|
20240418,112500,100958600,12470,12470,12470,12470,0
|
|
20240418,112400,100958600,12470,12470,12470,12470,0
|
|
20240418,112300,100958600,12470,12470,12470,12470,0
|
|
20240418,112200,100958600,12470,12470,12470,12470,0
|
|
20240418,112100,100958600,12470,12470,12470,12470,0
|
|
20240418,112000,100958600,12470,12470,12470,12470,0
|
|
20240418,111900,100958600,12470,12470,12470,12470,0
|
|
20240418,111800,100958600,12470,12470,12470,12470,5
|
|
20240418,111700,100896250,12470,12470,12470,12470,6
|
|
20240418,111600,100821430,12470,12470,12470,12470,0
|
|
20240418,111500,100821430,12470,12470,12470,12470,5
|
|
20240418,111400,100759080,12470,12470,12470,12470,0
|
|
20240418,111300,100759080,12470,12470,12470,12470,0
|
|
20240418,111200,100759080,12470,12470,12470,12470,0
|
|
20240418,111100,100759080,12470,12470,12470,12470,0
|
|
20240418,111000,100759080,12470,12470,12470,12470,2
|
|
20240418,110900,100734140,12470,12470,12470,12470,0
|
|
20240418,110800,100734140,12470,12470,12470,12470,4
|
|
20240418,110700,100684260,12470,12470,12470,12470,0
|
|
20240418,110600,100684260,12470,12470,12470,12470,1
|
|
20240418,110500,100671790,12460,12460,12460,12460,13
|
|
20240418,110400,100509810,12460,12460,12460,12460,0
|
|
20240418,110300,100509810,12460,12460,12460,12460,0
|
|
20240418,110200,100509810,12460,12460,12460,12460,7
|
|
20240418,110100,100422590,12460,12440,12460,12440,163
|
|
20240418,110000,98394830,12430,12430,12430,12420,1139
|
|
20240418,105900,84237160,12430,12440,12440,12430,47
|
|
20240418,105800,83652850,12440,12440,12440,12430,40
|
|
20240418,105700,83155350,12430,12430,12430,12430,0
|
|
20240418,105600,83155350,12430,12430,12430,12430,10
|
|
20240418,105500,83031050,12430,12430,12430,12430,0
|
|
20240418,105400,83031050,12430,12430,12430,12430,0
|
|
20240418,105300,83031050,12430,12430,12430,12430,10
|
|
20240418,105200,82906750,12430,12430,12430,12430,0
|
|
20240418,105100,82906750,12430,12430,12430,12430,0
|
|
20240418,105000,82906750,12430,12430,12430,12430,100
|
|
20240418,104900,81663750,12430,12430,12430,12430,10
|
|
20240418,104800,81539450,12440,12440,12440,12440,0
|
|
20240418,104700,81539450,12440,12440,12440,12440,0
|
|
20240418,104600,81539450,12440,12440,12440,12440,0
|
|
20240418,104500,81539450,12440,12440,12440,12440,0
|
|
20240418,104400,81539450,12440,12440,12440,12440,0
|
|
20240418,104300,81539450,12440,12440,12440,12440,10
|
|
20240418,104200,81415050,12450,12450,12450,12450,0
|
|
20240418,104100,81415050,12450,12450,12450,12450,31
|
|
20240418,104000,81029100,12450,12450,12450,12450,0
|
|
20240418,103900,81029100,12450,12450,12450,12450,0
|
|
20240418,103800,81029100,12450,12450,12450,12450,140
|
|
20240418,103700,79286100,12460,12460,12460,12460,0
|
|
20240418,103600,79286100,12460,12460,12460,12460,50
|
|
20240418,103500,78663100,12460,12460,12460,12460,1
|
|
20240418,103400,78650640,12470,12470,12470,12470,0
|
|
20240418,103300,78650640,12470,12470,12470,12470,0
|
|
20240418,103200,78650640,12470,12470,12470,12470,0
|
|
20240418,103100,78650640,12470,12470,12480,12460,4
|
|
20240418,103000,78600760,12460,12460,12460,12460,700
|
|
20240418,102900,69878760,12450,12450,12450,12450,1
|
|
20240418,102800,69866310,12460,12470,12470,12460,21
|
|
20240418,102700,69604550,12470,12470,12470,12470,30
|
|
20240418,102600,69230450,12470,12470,12470,12470,0
|
|
20240418,102500,69230450,12470,12470,12470,12470,0
|
|
20240418,102400,69230450,12470,12470,12470,12470,1
|
|
20240418,102300,69217980,12470,12470,12470,12470,0
|
|
20240418,102200,69217980,12470,12470,12470,12470,0
|
|
20240418,102100,69217980,12470,12470,12470,12470,0
|
|
20240418,102000,69217980,12470,12470,12470,12470,0
|
|
20240418,101900,69217980,12470,12470,12470,12470,0
|
|
20240418,101800,69217980,12470,12470,12470,12470,0
|
|
20240418,101700,69217980,12470,12470,12470,12470,0
|
|
20240418,101600,69217980,12470,12470,12470,12470,0
|
|
20240418,101500,69217980,12470,12470,12470,12470,0
|
|
20240418,101400,69217980,12470,12470,12470,12470,30
|
|
20240418,101300,68843880,12470,12470,12470,12470,50
|
|
20240418,101200,68220380,12470,12550,12550,12470,773
|
|
20240418,101100,58538300,12560,12570,12570,12560,20
|
|
20240418,101000,58287000,12510,12510,12510,12510,3
|
|
20240418,100900,58249470,12480,12480,12480,12480,0
|
|
20240418,100800,58249470,12480,12480,12480,12480,0
|
|
20240418,100700,58249470,12480,12480,12480,12480,0
|
|
20240418,100600,58249470,12480,12480,12480,12480,0
|
|
20240418,100500,58249470,12480,12480,12480,12480,297
|
|
20240418,100400,54542910,12480,12470,12480,12470,21
|
|
20240418,100300,54281030,12480,12480,12480,12480,0
|
|
20240418,100200,54281030,12480,12480,12480,12480,2
|
|
20240418,100100,54256070,12480,12470,12480,12470,253
|
|
20240418,100000,51101150,12470,12470,12470,12470,784
|
|
20240418,095900,41324670,12470,12470,12470,12470,0
|
|
20240418,095800,41324670,12470,12480,12480,12470,41
|
|
20240418,095700,40813290,12490,12540,12540,12490,99
|
|
20240418,095600,39574380,12540,12540,12540,12540,0
|
|
20240418,095500,39574380,12540,12540,12540,12540,0
|
|
20240418,095400,39574380,12540,12540,12540,12540,0
|
|
20240418,095300,39574380,12540,12540,12540,12540,0
|
|
20240418,095200,39574380,12540,12540,12540,12540,0
|
|
20240418,095100,39574380,12540,12540,12540,12540,0
|
|
20240418,095000,39574380,12540,12540,12540,12540,0
|
|
20240418,094900,39574380,12540,12540,12540,12540,0
|
|
20240418,094800,39574380,12540,12540,12540,12540,1
|
|
20240418,094700,39561840,12530,12540,12540,12530,5
|
|
20240418,094600,39499150,12540,12540,12540,12540,0
|
|
20240418,094500,39499150,12540,12540,12540,12540,0
|
|
20240418,094400,39499150,12540,12540,12540,12540,0
|
|
20240418,094300,39499150,12540,12540,12540,12540,0
|
|
20240418,094200,39499150,12540,12540,12540,12540,0
|
|
20240418,094100,39499150,12540,12550,12550,12540,143
|
|
20240418,094000,37704630,12560,12560,12560,12560,0
|
|
20240418,093900,37704630,12560,12560,12560,12560,1
|
|
20240418,093800,37692070,12560,12560,12560,12560,0
|
|
20240418,093700,37692070,12560,12560,12560,12560,125
|
|
20240418,093600,36122070,12560,12560,12560,12560,0
|
|
20240418,093500,36122070,12560,12560,12560,12560,0
|
|
20240418,093400,36122070,12560,12570,12570,12560,25
|
|
20240418,093300,35807940,12580,12610,12620,12580,696
|
|
20240418,093200,27050430,12620,12620,12620,12620,0
|
|
20240418,093100,27050430,12620,12620,12620,12620,0
|
|
20240418,093000,27050430,12620,12620,12630,12620,792
|
|
20240418,092900,17048390,12620,12600,12620,12600,21
|
|
20240418,092800,16783650,12620,12620,12620,12610,22
|
|
20240418,092700,16506110,12600,12550,12600,12550,247
|
|
20240418,092600,13399130,12550,12530,12550,12530,177
|
|
20240418,092500,11179620,12530,12530,12530,12530,0
|
|
20240418,092400,11179620,12530,12530,12530,12530,0
|
|
20240418,092300,11179620,12530,12530,12530,12530,0
|
|
20240418,092200,11179620,12530,12530,12530,12530,0
|
|
20240418,092100,11179620,12530,12530,12530,12530,0
|
|
20240418,092000,11179620,12530,12530,12530,12530,0
|
|
20240418,091900,11179620,12530,12530,12530,12530,0
|
|
20240418,091800,11179620,12530,12530,12530,12530,0
|
|
20240418,091700,11179620,12530,12530,12530,12530,0
|
|
20240418,091600,11179620,12530,12530,12530,12530,0
|
|
20240418,091500,11179620,12530,12530,12530,12530,0
|
|
20240418,091400,11179620,12530,12530,12530,12530,0
|
|
20240418,091300,11179620,12530,12530,12530,12530,1
|
|
20240418,091200,11167090,12500,12500,12500,12500,0
|
|
20240418,091100,11167090,12500,12500,12500,12500,0
|
|
20240418,091000,11167090,12500,12500,12500,12500,0
|
|
20240418,090900,11167090,12500,12500,12500,12500,0
|
|
20240418,090800,11167090,12500,12500,12500,12500,0
|
|
20240418,090700,11167090,12500,12500,12500,12500,0
|
|
20240418,090600,11167090,12500,12500,12500,12500,0
|
|
20240418,090500,11167090,12500,12500,12500,12500,0
|
|
20240418,090400,11167090,12500,12510,12510,12500,16
|
|
20240418,090300,10966980,12530,12530,12530,12530,0
|
|
20240418,090200,10966980,12530,12530,12530,12530,0
|
|
20240418,090100,10966980,12530,12530,12530,12530,0
|
|
20240418,090000,10966980,12530,12580,12580,12490,875
|