601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185800,57171330,14890,14890,14890,14890,16
|
|
20240408,185700,57171330,14890,14890,14890,14890,0
|
|
20240408,185600,57171330,14890,14890,14890,14890,0
|
|
20240408,185500,57171330,14890,14890,14890,14890,0
|
|
20240408,185400,57171330,14890,14890,14890,14890,0
|
|
20240408,185300,57171330,14890,14890,14890,14890,0
|
|
20240408,185200,57171330,14890,14890,14890,14890,0
|
|
20240408,185100,57171330,14890,14890,14890,14890,0
|
|
20240408,185000,57171330,14890,14890,14890,14890,0
|
|
20240408,184900,57171330,14890,14890,14890,14890,0
|
|
20240408,184800,57171330,14890,14890,14890,14890,0
|
|
20240408,184700,57171330,14890,14890,14890,14890,0
|
|
20240408,184600,57171330,14890,14890,14890,14890,0
|
|
20240408,184500,57171330,14890,14890,14890,14890,0
|
|
20240408,184400,57171330,14890,14890,14890,14890,0
|
|
20240408,184300,57171330,14890,14890,14890,14890,0
|
|
20240408,184200,57171330,14890,14890,14890,14890,0
|
|
20240408,184100,57171330,14890,14890,14890,14890,0
|
|
20240408,184000,57171330,14890,14890,14890,14890,0
|
|
20240408,183900,57171330,14890,14890,14890,14890,0
|
|
20240408,183800,57171330,14890,14890,14890,14890,0
|
|
20240408,183700,57171330,14890,14890,14890,14890,0
|
|
20240408,183600,57171330,14890,14890,14890,14890,0
|
|
20240408,183500,57171330,14890,14890,14890,14890,0
|
|
20240408,183400,57171330,14890,14890,14890,14890,0
|
|
20240408,183300,57171330,14890,14890,14890,14890,0
|
|
20240408,183200,57171330,14890,14890,14890,14890,0
|
|
20240408,183100,57171330,14890,14890,14890,14890,0
|
|
20240408,183000,57171330,14890,14890,14890,14890,0
|
|
20240408,182900,57171330,14890,14890,14890,14890,0
|
|
20240408,182800,57171330,14890,14890,14890,14890,16
|
|
20240408,182700,57171330,14890,14890,14890,14890,0
|
|
20240408,182600,57171330,14890,14890,14890,14890,0
|
|
20240408,182500,57171330,14890,14890,14890,14890,0
|
|
20240408,182400,57171330,14890,14890,14890,14890,0
|
|
20240408,182300,57171330,14890,14890,14890,14890,0
|
|
20240408,182200,57171330,14890,14890,14890,14890,0
|
|
20240408,182100,57171330,14890,14890,14890,14890,0
|
|
20240408,182000,57171330,14890,14890,14890,14890,0
|
|
20240408,181900,57171330,14890,14890,14890,14890,0
|
|
20240408,181800,57171330,14890,14890,14890,14890,0
|
|
20240408,181700,57171330,14890,14890,14890,14890,0
|
|
20240408,181600,57171330,14890,14890,14890,14890,0
|
|
20240408,181500,57171330,14890,14890,14890,14890,0
|
|
20240408,181400,57171330,14890,14890,14890,14890,0
|
|
20240408,181300,57171330,14890,14890,14890,14890,0
|
|
20240408,181200,57171330,14890,14890,14890,14890,0
|
|
20240408,181100,57171330,14890,14890,14890,14890,0
|
|
20240408,181000,57171330,14890,14890,14890,14890,0
|
|
20240408,180900,57171330,14890,14890,14890,14890,0
|
|
20240408,180800,57171330,14890,14890,14890,14890,0
|
|
20240408,180700,57171330,14890,14890,14890,14890,0
|
|
20240408,180600,57171330,14890,14890,14890,14890,0
|
|
20240408,180500,57171330,14890,14890,14890,14890,0
|
|
20240408,180400,57171330,14890,14890,14890,14890,0
|
|
20240408,180300,57171330,14890,14890,14890,14890,0
|
|
20240408,180200,57171330,14890,14890,14890,14890,0
|
|
20240408,180100,57171330,14890,14890,14890,14890,0
|
|
20240408,180000,57171330,14890,14890,14890,14890,0
|
|
20240408,175900,57171330,14890,14890,14890,14890,0
|
|
20240408,175800,57171330,14890,14890,14890,14890,16
|
|
20240408,175700,57171330,14890,14890,14890,14890,0
|
|
20240408,175600,57171330,14890,14890,14890,14890,0
|
|
20240408,175500,57171330,14890,14890,14890,14890,0
|
|
20240408,175400,57171330,14890,14890,14890,14890,0
|
|
20240408,175300,57171330,14890,14890,14890,14890,0
|
|
20240408,175200,57171330,14890,14890,14890,14890,0
|
|
20240408,175100,57171330,14890,14890,14890,14890,0
|
|
20240408,175000,57171330,14890,14890,14890,14890,0
|
|
20240408,174900,57171330,14890,14890,14890,14890,0
|
|
20240408,174800,57171330,14890,14890,14890,14890,0
|
|
20240408,174700,57171330,14890,14890,14890,14890,0
|
|
20240408,174600,57171330,14890,14890,14890,14890,0
|
|
20240408,174500,57171330,14890,14890,14890,14890,0
|
|
20240408,174400,57171330,14890,14890,14890,14890,0
|
|
20240408,174300,57171330,14890,14890,14890,14890,0
|
|
20240408,174200,57171330,14890,14890,14890,14890,0
|
|
20240408,174100,57171330,14890,14890,14890,14890,0
|
|
20240408,174000,57171330,14890,14890,14890,14890,0
|
|
20240408,173900,57171330,14890,14890,14890,14890,0
|
|
20240408,173800,57171330,14890,14890,14890,14890,0
|
|
20240408,173700,57171330,14890,14890,14890,14890,0
|
|
20240408,173600,57171330,14890,14890,14890,14890,0
|
|
20240408,173500,57171330,14890,14890,14890,14890,0
|
|
20240408,173400,57171330,14890,14890,14890,14890,0
|
|
20240408,173300,57171330,14890,14890,14890,14890,0
|
|
20240408,173200,57171330,14890,14890,14890,14890,0
|
|
20240408,173100,57171330,14890,14890,14890,14890,0
|
|
20240408,173000,57171330,14890,14890,14890,14890,0
|
|
20240408,172900,57171330,14890,14890,14890,14890,0
|
|
20240408,172800,57171330,14890,14890,14890,14890,16
|
|
20240408,172700,57171330,14890,14890,14890,14890,0
|
|
20240408,172600,57171330,14890,14890,14890,14890,0
|
|
20240408,172500,57171330,14890,14890,14890,14890,0
|
|
20240408,172400,57171330,14890,14890,14890,14890,0
|
|
20240408,172300,57171330,14890,14890,14890,14890,0
|
|
20240408,172200,57171330,14890,14890,14890,14890,0
|
|
20240408,172100,57171330,14890,14890,14890,14890,0
|
|
20240408,172000,57171330,14890,14890,14890,14890,0
|
|
20240408,171900,57171330,14890,14890,14890,14890,0
|
|
20240408,171800,57171330,14890,14890,14890,14890,0
|
|
20240408,171700,57171330,14890,14890,14890,14890,0
|
|
20240408,171600,57171330,14890,14890,14890,14890,0
|
|
20240408,171500,57171330,14890,14890,14890,14890,0
|
|
20240408,171400,57171330,14890,14890,14890,14890,0
|
|
20240408,171300,57171330,14890,14890,14890,14890,0
|
|
20240408,171200,57171330,14890,14890,14890,14890,0
|
|
20240408,171100,57171330,14890,14890,14890,14890,0
|
|
20240408,171000,57171330,14890,14890,14890,14890,0
|
|
20240408,170900,57171330,14890,14890,14890,14890,0
|
|
20240408,170800,57171330,14890,14890,14890,14890,0
|
|
20240408,170700,57171330,14890,14890,14890,14890,0
|
|
20240408,170600,57171330,14890,14890,14890,14890,0
|
|
20240408,170500,57171330,14890,14890,14890,14890,0
|
|
20240408,170400,57171330,14890,14890,14890,14890,0
|
|
20240408,170300,57171330,14890,14890,14890,14890,0
|
|
20240408,170200,57171330,14890,14890,14890,14890,0
|
|
20240408,170100,57171330,14890,14890,14890,14890,0
|
|
20240408,170000,57171330,14890,14890,14890,14890,0
|
|
20240408,165900,57171330,14890,14890,14890,14890,0
|
|
20240408,165800,57171330,14890,14890,14890,14890,16
|
|
20240408,165700,57171330,14890,14890,14890,14890,0
|
|
20240408,165600,57171330,14890,14890,14890,14890,0
|
|
20240408,165500,57171330,14890,14890,14890,14890,0
|
|
20240408,165400,57171330,14890,14890,14890,14890,0
|
|
20240408,165300,57171330,14890,14890,14890,14890,0
|
|
20240408,165200,57171330,14890,14890,14890,14890,0
|
|
20240408,165100,57171330,14890,14890,14890,14890,0
|
|
20240408,165000,57171330,14890,14890,14890,14890,0
|
|
20240408,164900,57171330,14890,14890,14890,14890,0
|
|
20240408,164800,57171330,14890,14890,14890,14890,0
|
|
20240408,164700,57171330,14890,14890,14890,14890,0
|
|
20240408,164600,57171330,14890,14890,14890,14890,0
|
|
20240408,164500,57171330,14890,14890,14890,14890,0
|
|
20240408,164400,57171330,14890,14890,14890,14890,0
|
|
20240408,164300,57171330,14890,14890,14890,14890,0
|
|
20240408,164200,57171330,14890,14890,14890,14890,0
|
|
20240408,164100,57171330,14890,14890,14890,14890,0
|
|
20240408,164000,57171330,14890,14890,14890,14890,0
|
|
20240408,163900,57171330,14890,14890,14890,14890,0
|
|
20240408,163800,57171330,14890,14890,14890,14890,0
|
|
20240408,163700,57171330,14890,14890,14890,14890,0
|
|
20240408,163600,57171330,14890,14890,14890,14890,0
|
|
20240408,163500,57171330,14890,14890,14890,14890,0
|
|
20240408,163400,57171330,14890,14890,14890,14890,0
|
|
20240408,163300,57171330,14890,14890,14890,14890,0
|
|
20240408,163200,57171330,14890,14890,14890,14890,0
|
|
20240408,163100,57171330,14890,14890,14890,14890,0
|
|
20240408,163000,57171330,14890,14890,14890,14890,0
|
|
20240408,162900,57171330,14890,14890,14890,14890,0
|
|
20240408,162800,57171330,14890,14890,14890,14890,16
|
|
20240408,162700,57171330,14890,14890,14890,14890,0
|
|
20240408,162600,57171330,14890,14890,14890,14890,0
|
|
20240408,162500,57171330,14890,14890,14890,14890,0
|
|
20240408,162400,57171330,14890,14890,14890,14890,0
|
|
20240408,162300,57171330,14890,14890,14890,14890,0
|
|
20240408,162200,57171330,14890,14890,14890,14890,0
|
|
20240408,162100,57171330,14890,14890,14890,14890,0
|
|
20240408,162000,57171330,14890,14890,14890,14890,0
|
|
20240408,161900,57171330,14890,14890,14890,14890,0
|
|
20240408,161800,57171330,14890,14890,14890,14890,0
|
|
20240408,161700,57171330,14890,14890,14890,14890,0
|
|
20240408,161600,57171330,14890,14890,14890,14890,0
|
|
20240408,161500,57171330,14890,14890,14890,14890,0
|
|
20240408,161400,57171330,14890,14890,14890,14890,0
|
|
20240408,161300,57171330,14890,14890,14890,14890,0
|
|
20240408,161200,57171330,14890,14890,14890,14890,0
|
|
20240408,161100,57171330,14890,14890,14890,14890,0
|
|
20240408,161000,57171330,14890,14890,14890,14890,0
|
|
20240408,160900,57171330,14890,14890,14890,14890,0
|
|
20240408,160800,57171330,14890,14890,14890,14890,0
|
|
20240408,160700,57171330,14890,14890,14890,14890,0
|
|
20240408,160600,57171330,14890,14890,14890,14890,0
|
|
20240408,160500,57171330,14890,14890,14890,14890,0
|
|
20240408,160400,57171330,14890,14890,14890,14890,0
|
|
20240408,160300,57171330,14890,14890,14890,14890,0
|
|
20240408,160200,57171330,14890,14890,14890,14890,0
|
|
20240408,160100,57171330,14890,14890,14890,14890,0
|
|
20240408,160000,57171330,14890,14890,14890,14890,0
|
|
20240408,155900,57171330,14890,14890,14890,14890,0
|
|
20240408,155800,57171330,14890,14890,14890,14890,16
|
|
20240408,155700,57171330,14890,14890,14890,14890,0
|
|
20240408,155600,57171330,14890,14890,14890,14890,0
|
|
20240408,155500,57171330,14890,14890,14890,14890,0
|
|
20240408,155400,57171330,14890,14890,14890,14890,0
|
|
20240408,155300,57171330,14890,14890,14890,14890,0
|
|
20240408,155200,57171330,14890,14890,14890,14890,0
|
|
20240408,155100,57171330,14890,14890,14890,14890,0
|
|
20240408,155000,57171330,14890,14890,14890,14890,0
|
|
20240408,154900,57171330,14890,14890,14890,14890,0
|
|
20240408,154800,57171330,14890,14890,14890,14890,0
|
|
20240408,154700,57171330,14890,14890,14890,14890,0
|
|
20240408,154600,57171330,14890,14890,14890,14890,0
|
|
20240408,154500,57171330,14890,14890,14890,14890,0
|
|
20240408,154400,57171330,14890,14890,14890,14890,0
|
|
20240408,154300,57171330,14890,14890,14890,14890,0
|
|
20240408,154200,57171330,14890,14890,14890,14890,0
|
|
20240408,154100,57171330,14890,14890,14890,14890,0
|
|
20240408,154000,57171330,14890,14890,14890,14890,0
|
|
20240408,153900,57171330,14890,14890,14890,14890,0
|
|
20240408,153800,57171330,14890,14890,14890,14890,0
|
|
20240408,153700,57171330,14890,14890,14890,14890,0
|
|
20240408,153600,57171330,14890,14890,14890,14890,0
|
|
20240408,153500,57171330,14890,14890,14890,14890,0
|
|
20240408,153400,57171330,14890,14890,14890,14890,0
|
|
20240408,153300,57171330,14890,14890,14890,14890,0
|
|
20240408,153200,57171330,14890,14890,14890,14890,0
|
|
20240408,153100,57171330,14890,14890,14890,14890,0
|
|
20240408,153000,57171330,14890,14890,14890,14890,16
|
|
20240408,152900,56933090,14890,14890,14890,14890,0
|
|
20240408,152800,56933090,14890,14890,14890,14890,0
|
|
20240408,152700,56933090,14890,14890,14890,14890,0
|
|
20240408,152600,56933090,14890,14890,14890,14890,0
|
|
20240408,152500,56933090,14890,14890,14890,14890,0
|
|
20240408,152400,56933090,14890,14890,14890,14890,0
|
|
20240408,152300,56933090,14890,14890,14890,14890,0
|
|
20240408,152200,56933090,14890,14890,14890,14890,0
|
|
20240408,152100,56933090,14890,14890,14890,14890,0
|
|
20240408,152000,56933090,14890,14890,14890,14890,0
|
|
20240408,151900,56933090,14890,14890,14890,14890,1
|
|
20240408,151800,56918200,14900,14900,14900,14900,0
|
|
20240408,151700,56918200,14900,14900,14900,14900,0
|
|
20240408,151600,56918200,14900,14900,14900,14900,33
|
|
20240408,151500,56426500,14900,14900,14900,14900,0
|
|
20240408,151400,56426500,14900,14900,14900,14900,0
|
|
20240408,151300,56426500,14900,14900,14900,14900,200
|
|
20240408,151200,53446500,14880,14880,14880,14880,0
|
|
20240408,151100,53446500,14880,14880,14880,14880,0
|
|
20240408,151000,53446500,14880,14880,14880,14880,0
|
|
20240408,150900,53446500,14880,14880,14880,14880,0
|
|
20240408,150800,53446500,14880,14880,14880,14880,0
|
|
20240408,150700,53446500,14880,14880,14880,14880,0
|
|
20240408,150600,53446500,14880,14880,14880,14880,0
|
|
20240408,150500,53446500,14880,14880,14880,14880,0
|
|
20240408,150400,53446500,14880,14880,14880,14880,0
|
|
20240408,150300,53446500,14880,14880,14880,14880,0
|
|
20240408,150200,53446500,14880,14880,14880,14880,0
|
|
20240408,150100,53446500,14880,14880,14880,14880,0
|
|
20240408,150000,53446500,14880,14880,14880,14880,0
|
|
20240408,145900,53446500,14880,14880,14880,14880,0
|
|
20240408,145800,53446500,14880,14880,14880,14880,0
|
|
20240408,145700,53446500,14880,14880,14880,14880,0
|
|
20240408,145600,53446500,14880,14880,14880,14880,0
|
|
20240408,145500,53446500,14880,14880,14880,14880,0
|
|
20240408,145400,53446500,14880,14880,14880,14880,0
|
|
20240408,145300,53446500,14880,14880,14880,14880,0
|
|
20240408,145200,53446500,14880,14880,14880,14880,0
|
|
20240408,145100,53446500,14880,14880,14880,14880,0
|
|
20240408,145000,53446500,14880,14880,14880,14880,0
|
|
20240408,144900,53446500,14880,14880,14880,14880,0
|
|
20240408,144800,53446500,14880,14880,14880,14880,0
|
|
20240408,144700,53446500,14880,14880,14880,14880,0
|
|
20240408,144600,53446500,14880,14880,14880,14880,0
|
|
20240408,144500,53446500,14880,14880,14880,14880,0
|
|
20240408,144400,53446500,14880,14880,14880,14880,0
|
|
20240408,144300,53446500,14880,14880,14880,14880,0
|
|
20240408,144200,53446500,14880,14880,14880,14880,0
|
|
20240408,144100,53446500,14880,14880,14880,14880,9
|
|
20240408,144000,53312580,14890,14890,14890,14890,11
|
|
20240408,143900,53148790,14890,14890,14890,14890,0
|
|
20240408,143800,53148790,14890,14890,14890,14890,0
|
|
20240408,143700,53148790,14890,14890,14890,14890,0
|
|
20240408,143600,53148790,14890,14890,14890,14890,0
|
|
20240408,143500,53148790,14890,14890,14890,14890,0
|
|
20240408,143400,53148790,14890,14890,14890,14890,101
|
|
20240408,143300,51644900,14890,14880,14890,14880,136
|
|
20240408,143200,49621160,14890,14920,14950,14890,14
|
|
20240408,143100,49412190,14920,14920,14920,14920,0
|
|
20240408,143000,49412190,14920,14900,14920,14900,20
|
|
20240408,142900,49114150,14890,14890,14890,14890,150
|
|
20240408,142800,46880650,14900,14900,14900,14900,20
|
|
20240408,142700,46582650,14950,14950,14950,14950,0
|
|
20240408,142600,46582650,14950,14950,14950,14950,10
|
|
20240408,142500,46433150,14910,14910,14910,14910,0
|
|
20240408,142400,46433150,14910,14910,14910,14910,0
|
|
20240408,142300,46433150,14910,14900,14910,14900,40
|
|
20240408,142200,45837040,14900,14900,14900,14900,0
|
|
20240408,142100,45837040,14900,14900,14900,14900,0
|
|
20240408,142000,45837040,14900,14900,14900,14900,0
|
|
20240408,141900,45837040,14900,14900,14900,14900,40
|
|
20240408,141800,45241040,14890,14890,14890,14890,0
|
|
20240408,141700,45241040,14890,14900,14900,14890,62
|
|
20240408,141600,44317850,14900,14900,14900,14900,0
|
|
20240408,141500,44317850,14900,14900,14900,14900,90
|
|
20240408,141400,42976850,14900,14900,14900,14900,0
|
|
20240408,141300,42976850,14900,14900,14900,14900,2
|
|
20240408,141200,42947050,14900,14900,14900,14900,0
|
|
20240408,141100,42947050,14900,14900,14900,14900,0
|
|
20240408,141000,42947050,14900,14900,14900,14900,0
|
|
20240408,140900,42947050,14900,14900,14900,14900,0
|
|
20240408,140800,42947050,14900,14900,14900,14900,1
|
|
20240408,140700,42932150,14900,14900,14900,14900,0
|
|
20240408,140600,42932150,14900,14900,14900,14900,0
|
|
20240408,140500,42932150,14900,14900,14900,14900,0
|
|
20240408,140400,42932150,14900,14900,14900,14900,0
|
|
20240408,140300,42932150,14900,14900,14900,14900,4
|
|
20240408,140200,42872550,14900,14900,14900,14900,0
|
|
20240408,140100,42872550,14900,14900,14900,14900,0
|
|
20240408,140000,42872550,14900,14900,14900,14900,0
|
|
20240408,135900,42872550,14900,14900,14900,14900,0
|
|
20240408,135800,42872550,14900,14900,14900,14900,0
|
|
20240408,135700,42872550,14900,14900,14900,14900,0
|
|
20240408,135600,42872550,14900,14900,14900,14900,10
|
|
20240408,135500,42723550,14930,14900,14930,14900,50
|
|
20240408,135400,41978400,14900,14900,14900,14900,1
|
|
20240408,135300,41963500,14920,14920,14920,14920,0
|
|
20240408,135200,41963500,14920,14920,14920,14920,0
|
|
20240408,135100,41963500,14920,14920,14920,14920,0
|
|
20240408,135000,41963500,14920,14920,14920,14920,0
|
|
20240408,134900,41963500,14920,14920,14920,14920,0
|
|
20240408,134800,41963500,14920,14900,14920,14900,50
|
|
20240408,134700,41218030,14900,14900,14900,14900,0
|
|
20240408,134600,41218030,14900,14900,14900,14900,0
|
|
20240408,134500,41218030,14900,14900,14900,14900,2
|
|
20240408,134400,41188230,14900,14900,14900,14900,1
|
|
20240408,134300,41173330,14920,14920,14920,14920,0
|
|
20240408,134200,41173330,14920,14900,14920,14900,30
|
|
20240408,134100,40726120,14900,14900,14900,14900,50
|
|
20240408,134000,39981120,14900,14900,14900,14900,0
|
|
20240408,133900,39981120,14900,14900,14900,14900,101
|
|
20240408,133800,38476220,14900,14900,14900,14900,0
|
|
20240408,133700,38476220,14900,14900,14900,14900,0
|
|
20240408,133600,38476220,14900,14900,14900,14900,0
|
|
20240408,133500,38476220,14900,14900,14900,14900,10
|
|
20240408,133400,38327220,14890,14890,14890,14890,0
|
|
20240408,133300,38327220,14890,14890,14890,14890,0
|
|
20240408,133200,38327220,14890,14890,14890,14890,14
|
|
20240408,133100,38118760,14900,14900,14900,14900,0
|
|
20240408,133000,38118760,14900,14900,14900,14900,0
|
|
20240408,132900,38118760,14900,14900,14900,14900,0
|
|
20240408,132800,38118760,14900,14900,14900,14900,0
|
|
20240408,132700,38118760,14900,14900,14900,14900,0
|
|
20240408,132600,38118760,14900,14900,14900,14900,0
|
|
20240408,132500,38118760,14900,14900,14900,14900,0
|
|
20240408,132400,38118760,14900,14900,14900,14900,0
|
|
20240408,132300,38118760,14900,14900,14900,14900,0
|
|
20240408,132200,38118760,14900,14900,14900,14900,0
|
|
20240408,132100,38118760,14900,14900,14900,14900,0
|
|
20240408,132000,38118760,14900,14900,14900,14900,0
|
|
20240408,131900,38118760,14900,14900,14900,14900,0
|
|
20240408,131800,38118760,14900,14900,14900,14900,0
|
|
20240408,131700,38118760,14900,14900,14900,14900,1
|
|
20240408,131600,38103860,14900,14900,14900,14900,2
|
|
20240408,131500,38074060,14890,14890,14890,14890,2
|
|
20240408,131400,38044280,14900,14900,14900,14900,0
|
|
20240408,131300,38044280,14900,14900,14900,14900,0
|
|
20240408,131200,38044280,14900,14900,14900,14900,1
|
|
20240408,131100,38029380,14900,14900,14900,14900,10
|
|
20240408,131000,37880380,14900,14900,14900,14900,0
|
|
20240408,130900,37880380,14900,14910,14910,14900,173
|
|
20240408,130800,35301870,14910,14910,14910,14910,11
|
|
20240408,130700,35137860,14910,14920,14920,14910,40
|
|
20240408,130600,34541130,14910,14910,14910,14910,2
|
|
20240408,130500,34511310,14910,14910,14910,14910,0
|
|
20240408,130400,34511310,14910,14910,14910,14910,24
|
|
20240408,130300,34153470,14910,14910,14910,14910,0
|
|
20240408,130200,34153470,14910,14910,14910,14910,0
|
|
20240408,130100,34153470,14910,14910,14910,14910,2
|
|
20240408,130000,34123650,14910,14910,14910,14910,22
|
|
20240408,125900,33795630,14910,14910,14910,14910,0
|
|
20240408,125800,33795630,14910,14910,14910,14910,0
|
|
20240408,125700,33795630,14910,14910,14910,14910,14
|
|
20240408,125600,33586890,14910,14920,14920,14910,2
|
|
20240408,125500,33557060,14910,14920,14920,14910,26
|
|
20240408,125400,33169270,14910,14910,14910,14910,13
|
|
20240408,125300,32975440,14910,14910,14910,14910,0
|
|
20240408,125200,32975440,14910,14910,14910,14910,0
|
|
20240408,125100,32975440,14910,14910,14910,14910,4
|
|
20240408,125000,32915800,14910,14910,14910,14910,28
|
|
20240408,124900,32498320,14910,14910,14910,14910,0
|
|
20240408,124800,32498320,14910,14910,14910,14910,0
|
|
20240408,124700,32498320,14910,14910,14910,14910,13
|
|
20240408,124600,32304490,14910,14910,14910,14910,5
|
|
20240408,124500,32229940,14910,14910,14910,14910,10
|
|
20240408,124400,32080840,14920,14910,14920,14910,12
|
|
20240408,124300,31901820,14910,14910,14910,14910,14
|
|
20240408,124200,31693080,14920,14920,14920,14920,175
|
|
20240408,124100,29082080,14920,14920,14920,14920,0
|
|
20240408,124000,29082080,14920,14920,14920,14920,20
|
|
20240408,123900,28783680,14930,14930,14930,14930,0
|
|
20240408,123800,28783680,14930,14930,14930,14930,9
|
|
20240408,123700,28649310,14920,14920,14920,14920,11
|
|
20240408,123600,28485190,14930,14930,14930,14930,1
|
|
20240408,123500,28470260,14920,14920,14920,14920,8
|
|
20240408,123400,28350900,14930,14930,14930,14930,1
|
|
20240408,123300,28335970,14930,14920,14930,14920,12
|
|
20240408,123200,28156920,14920,14920,14920,14920,0
|
|
20240408,123100,28156920,14920,14920,14920,14920,0
|
|
20240408,123000,28156920,14920,14920,14920,14920,21
|
|
20240408,122900,27843600,14920,14920,14920,14920,0
|
|
20240408,122800,27843600,14920,14920,14920,14920,0
|
|
20240408,122700,27843600,14920,14920,14920,14920,0
|
|
20240408,122600,27843600,14920,14920,14920,14920,11
|
|
20240408,122500,27679480,14920,14930,14940,14920,52
|
|
20240408,122400,26903140,14920,14920,14920,14920,0
|
|
20240408,122300,26903140,14920,14920,14920,14920,13
|
|
20240408,122200,26709180,14920,14920,14920,14920,0
|
|
20240408,122100,26709180,14920,14920,14920,14920,0
|
|
20240408,122000,26709180,14920,14920,14920,14920,19
|
|
20240408,121900,26425700,14930,14930,14930,14930,5
|
|
20240408,121800,26351050,14920,14920,14920,14920,0
|
|
20240408,121700,26351050,14920,14920,14920,14920,2
|
|
20240408,121600,26321210,14920,14920,14920,14920,13
|
|
20240408,121500,26127250,14920,14920,14920,14920,9
|
|
20240408,121400,25992970,14920,14920,14920,14920,0
|
|
20240408,121300,25992970,14920,14920,14920,14920,15
|
|
20240408,121200,25769170,14920,14920,14920,14920,0
|
|
20240408,121100,25769170,14920,14920,14930,14920,10
|
|
20240408,121000,25619960,14920,14920,14920,14920,12
|
|
20240408,120900,25440920,14930,14930,14930,14930,0
|
|
20240408,120800,25440920,14930,14930,14930,14930,0
|
|
20240408,120700,25440920,14930,14930,14930,14930,0
|
|
20240408,120600,25440920,14930,14920,14930,14920,24
|
|
20240408,120500,25082830,14920,14920,14920,14920,0
|
|
20240408,120400,25082830,14920,14920,14920,14920,0
|
|
20240408,120300,25082830,14920,14920,14920,14920,11
|
|
20240408,120200,24918710,14930,14930,14930,14930,1
|
|
20240408,120100,24903780,14930,14920,14930,14920,14
|
|
20240408,120000,24694880,14920,14920,14920,14920,0
|
|
20240408,115900,24694880,14920,14920,14920,14920,15
|
|
20240408,115800,24471080,14920,14920,14920,14920,0
|
|
20240408,115700,24471080,14920,14920,14920,14920,1
|
|
20240408,115600,24456160,14920,14920,14920,14920,23
|
|
20240408,115500,24113000,14920,14920,14920,14920,0
|
|
20240408,115400,24113000,14920,14920,14920,14920,0
|
|
20240408,115300,24113000,14920,14920,14920,14920,2
|
|
20240408,115200,24083160,14920,14920,14920,14920,11
|
|
20240408,115100,23919040,14920,14920,14920,14920,10
|
|
20240408,115000,23769840,14920,14920,14920,14920,0
|
|
20240408,114900,23769840,14920,14920,14920,14920,13
|
|
20240408,114800,23575880,14920,14920,14920,14920,0
|
|
20240408,114700,23575880,14920,14920,14920,14920,2
|
|
20240408,114600,23546040,14920,14920,14920,14920,11
|
|
20240408,114500,23381920,14920,14920,14920,14920,11
|
|
20240408,114400,23217800,14920,14920,14920,14920,0
|
|
20240408,114300,23217800,14920,14920,14920,14920,2
|
|
20240408,114200,23187960,14920,14920,14920,14920,11
|
|
20240408,114100,23023840,14920,14920,14920,14920,12
|
|
20240408,114000,22844800,14920,14920,14920,14920,0
|
|
20240408,113900,22844800,14920,14920,14920,14920,3
|
|
20240408,113800,22800040,14920,14920,14920,14920,11
|
|
20240408,113700,22635920,14920,14920,14920,14920,1
|
|
20240408,113600,22621000,14920,14920,14920,14920,8
|
|
20240408,113500,22501640,14920,14920,14920,14920,14
|
|
20240408,113400,22292760,14920,14920,14920,14920,0
|
|
20240408,113300,22292760,14920,14920,14920,14920,0
|
|
20240408,113200,22292760,14920,14920,14920,14920,14
|
|
20240408,113100,22083880,14920,14920,14920,14920,8
|
|
20240408,113000,21964520,14920,14920,14920,14920,0
|
|
20240408,112900,21964520,14920,14920,14920,14920,0
|
|
20240408,112800,21964520,14920,14920,14920,14920,13
|
|
20240408,112700,21770560,14920,14920,14920,14920,10
|
|
20240408,112600,21621360,14920,14920,14920,14920,0
|
|
20240408,112500,21621360,14920,14920,14920,14920,12
|
|
20240408,112400,21442320,14920,14920,14920,14920,0
|
|
20240408,112300,21442320,14920,14920,14920,14920,0
|
|
20240408,112200,21442320,14920,14920,14920,14920,14
|
|
20240408,112100,21233440,14920,14920,14920,14920,11
|
|
20240408,112000,21069320,14920,14920,14920,14920,0
|
|
20240408,111900,21069320,14920,14920,14920,14920,0
|
|
20240408,111800,21069320,14920,14920,14920,14920,13
|
|
20240408,111700,20875360,14920,14920,14920,14920,12
|
|
20240408,111600,20696320,14920,14920,14920,14920,0
|
|
20240408,111500,20696320,14920,14920,14920,14920,14
|
|
20240408,111400,20487440,14920,14920,14920,14920,0
|
|
20240408,111300,20487440,14920,14920,14920,14920,2
|
|
20240408,111200,20457600,14920,14920,14920,14920,10
|
|
20240408,111100,20308400,14920,14920,14920,14920,13
|
|
20240408,111000,20114440,14920,14920,14920,14920,0
|
|
20240408,110900,20114440,14920,14920,14920,14920,0
|
|
20240408,110800,20114440,14920,14920,14920,14920,11
|
|
20240408,110700,19950320,14920,14920,14920,14920,9
|
|
20240408,110600,19816040,14920,14920,14920,14920,0
|
|
20240408,110500,19816040,14920,14920,14920,14920,30
|
|
20240408,110400,19368440,14920,14920,14920,14920,11
|
|
20240408,110300,19204320,14920,14920,14920,14920,0
|
|
20240408,110200,19204320,14920,14920,14920,14920,10
|
|
20240408,110100,19055120,14930,14930,14930,14930,14
|
|
20240408,110000,18846100,14930,14930,14930,14930,0
|
|
20240408,105900,18846100,14930,14930,14930,14930,0
|
|
20240408,105800,18846100,14930,14930,14930,14930,0
|
|
20240408,105700,18846100,14930,14940,14940,14930,22
|
|
20240408,105600,18517630,14940,14940,14940,14940,1
|
|
20240408,105500,18502690,14930,14930,14930,14930,0
|
|
20240408,105400,18502690,14930,14930,14930,14930,45
|
|
20240408,105300,17830840,14920,14920,14920,14920,0
|
|
20240408,105200,17830840,14920,14920,14920,14920,10
|
|
20240408,105100,17681640,14920,14910,14920,14910,37
|
|
20240408,105000,17129720,14910,14910,14910,14910,0
|
|
20240408,104900,17129720,14910,14910,14910,14910,0
|
|
20240408,104800,17129720,14910,14910,14910,14910,15
|
|
20240408,104700,16906070,14910,14910,14910,14910,9
|
|
20240408,104600,16771880,14920,14920,14920,14920,0
|
|
20240408,104500,16771880,14920,14920,14920,14920,1
|
|
20240408,104400,16756960,14910,14910,14910,14910,13
|
|
20240408,104300,16563130,14910,14910,14910,14910,11
|
|
20240408,104200,16399120,14910,14910,14910,14910,0
|
|
20240408,104100,16399120,14910,14910,14910,14910,2
|
|
20240408,104000,16369300,14910,14910,14910,14910,11
|
|
20240408,103900,16205290,14910,14910,14910,14910,0
|
|
20240408,103800,16205290,14910,14910,14910,14910,13
|
|
20240408,103700,16011460,14910,14910,14910,14910,11
|
|
20240408,103600,15847450,14920,14920,14920,14920,0
|
|
20240408,103500,15847450,14920,14920,14920,14920,1
|
|
20240408,103400,15832530,14910,14910,14910,14910,20
|
|
20240408,103300,15534330,14910,14920,14920,14910,186
|
|
20240408,103200,12759490,14920,14920,14920,14920,2
|
|
20240408,103100,12729650,14930,14930,14930,14930,1
|
|
20240408,103000,12714720,14920,14920,14920,14920,14
|
|
20240408,102900,12505840,14920,14920,14920,14920,0
|
|
20240408,102800,12505840,14920,14930,14930,14920,25
|
|
20240408,102700,12132740,14930,14920,14930,14920,15
|
|
20240408,102600,11908930,14930,14930,14930,14930,12
|
|
20240408,102500,11729770,14930,14930,14930,14930,3
|
|
20240408,102400,11684980,14920,14920,14920,14920,156
|
|
20240408,102300,9357460,14920,14920,14920,14920,22
|
|
20240408,102200,9029220,14920,14920,14920,14920,1
|
|
20240408,102100,9014300,14920,14920,14920,14920,0
|
|
20240408,102000,9014300,14920,14930,14930,14920,12
|
|
20240408,101900,8835250,14930,14930,14930,14930,0
|
|
20240408,101800,8835250,14930,14930,14930,14930,8
|
|
20240408,101700,8715810,14940,14930,14940,14930,12
|
|
20240408,101600,8536640,14940,14940,14940,14940,0
|
|
20240408,101500,8536640,14940,14940,14940,14940,0
|
|
20240408,101400,8536640,14940,14940,14940,14940,0
|
|
20240408,101300,8536640,14940,14930,14940,14920,29
|
|
20240408,101200,8103680,14920,14920,14920,14920,0
|
|
20240408,101100,8103680,14920,14920,14930,14920,134
|
|
20240408,101000,6104250,14910,14920,14920,14910,62
|
|
20240408,100900,5179740,14920,14920,14920,14920,0
|
|
20240408,100800,5179740,14920,14920,14920,14920,9
|
|
20240408,100700,5045460,14920,14920,14920,14920,2
|
|
20240408,100600,5015620,14910,14910,14910,14910,13
|
|
20240408,100500,4821790,14910,14910,14910,14910,0
|
|
20240408,100400,4821790,14910,14910,14910,14910,0
|
|
20240408,100300,4821790,14910,14920,14920,14910,23
|
|
20240408,100200,4478850,14920,14920,14920,14920,2
|
|
20240408,100100,4449010,14910,14920,14920,14910,3
|
|
20240408,100000,4404260,14910,14910,14910,14910,0
|
|
20240408,095900,4404260,14910,14910,14910,14910,16
|
|
20240408,095800,4165700,14910,14910,14910,14910,8
|
|
20240408,095700,4046420,14910,14910,14910,14910,0
|
|
20240408,095600,4046420,14910,14910,14910,14910,13
|
|
20240408,095500,3852590,14910,14910,14910,14910,0
|
|
20240408,095400,3852590,14910,14910,14910,14910,12
|
|
20240408,095300,3673670,14920,14910,14920,14910,14
|
|
20240408,095200,3464920,14910,14910,14910,14910,0
|
|
20240408,095100,3464920,14910,14910,14910,14910,0
|
|
20240408,095000,3464920,14910,14910,14910,14910,2
|
|
20240408,094900,3435100,14910,14910,14910,14910,21
|
|
20240408,094800,3121990,14920,14920,14920,14920,1
|
|
20240408,094700,3107070,14910,14910,14910,14910,2
|
|
20240408,094600,3077250,14910,14920,14920,14910,11
|
|
20240408,094500,2913220,14930,14930,14930,14930,1
|
|
20240408,094400,2898290,14920,14930,14930,14920,10
|
|
20240408,094300,2749080,14920,14920,14920,14920,12
|
|
20240408,094200,2570040,14930,14930,14930,14930,1
|
|
20240408,094100,2555110,14930,14930,14930,14930,0
|
|
20240408,094000,2555110,14930,14930,14930,14930,0
|
|
20240408,093900,2555110,14930,14930,14930,14920,23
|
|
20240408,093800,2211750,14940,14940,14940,14940,0
|
|
20240408,093700,2211750,14940,14940,14940,14940,0
|
|
20240408,093600,2211750,14940,14940,14940,14940,0
|
|
20240408,093500,2211750,14940,14940,14940,14940,0
|
|
20240408,093400,2211750,14940,14940,14940,14940,0
|
|
20240408,093300,2211750,14940,14940,14940,14940,1
|
|
20240408,093200,2196810,14930,14930,14930,14930,0
|
|
20240408,093100,2196810,14930,14940,14940,14930,9
|
|
20240408,093000,2062370,14940,14940,14940,14940,0
|
|
20240408,092900,2062370,14940,14940,14940,14940,0
|
|
20240408,092800,2062370,14940,14940,14940,14940,0
|
|
20240408,092700,2062370,14940,14940,14940,14940,0
|
|
20240408,092600,2062370,14940,14940,14940,14940,0
|
|
20240408,092500,2062370,14940,14940,14940,14940,0
|
|
20240408,092400,2062370,14940,14940,14940,14940,61
|
|
20240408,092300,1151030,14920,14920,14920,14920,0
|
|
20240408,092200,1151030,14920,14920,14920,14920,0
|
|
20240408,092100,1151030,14920,14940,14940,14920,4
|
|
20240408,092000,1091290,14930,14930,14930,14930,0
|
|
20240408,091900,1091290,14930,14930,14930,14930,0
|
|
20240408,091800,1091290,14930,14930,14930,14930,0
|
|
20240408,091700,1091290,14930,14930,14930,14930,0
|
|
20240408,091600,1091290,14930,14930,14930,14930,0
|
|
20240408,091500,1091290,14930,14950,14950,14930,7
|
|
20240408,091400,986740,14940,14940,14940,14940,0
|
|
20240408,091300,986740,14940,14940,14940,14940,0
|
|
20240408,091200,986740,14940,14940,14940,14940,0
|
|
20240408,091100,986740,14940,14940,14940,14940,0
|
|
20240408,091000,986740,14940,14940,14940,14940,0
|
|
20240408,090900,986740,14940,14940,14940,14940,0
|
|
20240408,090800,986740,14940,14950,14950,14940,33
|
|
20240408,090700,493420,14950,14950,14950,14950,0
|
|
20240408,090600,493420,14950,14950,14950,14950,2
|
|
20240408,090500,463520,14950,14950,14950,14950,1
|
|
20240408,090400,448570,15090,15090,15090,15090,0
|
|
20240408,090300,448570,15090,15090,15090,14920,7
|
|
20240408,090200,343110,15090,15090,15090,15090,0
|
|
20240408,090100,343110,15090,15090,15090,15090,1
|
|
20240408,090000,328020,14910,14910,14910,14910,22
|