601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185800,18546740,14470,14470,14470,14470,3
|
|
20240418,185700,18546740,14470,14470,14470,14470,0
|
|
20240418,185600,18546740,14470,14470,14470,14470,0
|
|
20240418,185500,18546740,14470,14470,14470,14470,0
|
|
20240418,185400,18546740,14470,14470,14470,14470,0
|
|
20240418,185300,18546740,14470,14470,14470,14470,0
|
|
20240418,185200,18546740,14470,14470,14470,14470,0
|
|
20240418,185100,18546740,14470,14470,14470,14470,0
|
|
20240418,185000,18546740,14470,14470,14470,14470,0
|
|
20240418,184900,18546740,14470,14470,14470,14470,0
|
|
20240418,184800,18546740,14470,14470,14470,14470,0
|
|
20240418,184700,18546740,14470,14470,14470,14470,0
|
|
20240418,184600,18546740,14470,14470,14470,14470,0
|
|
20240418,184500,18546740,14470,14470,14470,14470,0
|
|
20240418,184400,18546740,14470,14470,14470,14470,0
|
|
20240418,184300,18546740,14470,14470,14470,14470,0
|
|
20240418,184200,18546740,14470,14470,14470,14470,0
|
|
20240418,184100,18546740,14470,14470,14470,14470,0
|
|
20240418,184000,18546740,14470,14470,14470,14470,0
|
|
20240418,183900,18546740,14470,14470,14470,14470,0
|
|
20240418,183800,18546740,14470,14470,14470,14470,0
|
|
20240418,183700,18546740,14470,14470,14470,14470,0
|
|
20240418,183600,18546740,14470,14470,14470,14470,0
|
|
20240418,183500,18546740,14470,14470,14470,14470,0
|
|
20240418,183400,18546740,14470,14470,14470,14470,0
|
|
20240418,183300,18546740,14470,14470,14470,14470,0
|
|
20240418,183200,18546740,14470,14470,14470,14470,0
|
|
20240418,183100,18546740,14470,14470,14470,14470,0
|
|
20240418,183000,18546740,14470,14470,14470,14470,0
|
|
20240418,182900,18546740,14470,14470,14470,14470,0
|
|
20240418,182800,18546740,14470,14470,14470,14470,3
|
|
20240418,182700,18546740,14470,14470,14470,14470,0
|
|
20240418,182600,18546740,14470,14470,14470,14470,0
|
|
20240418,182500,18546740,14470,14470,14470,14470,0
|
|
20240418,182400,18546740,14470,14470,14470,14470,0
|
|
20240418,182300,18546740,14470,14470,14470,14470,0
|
|
20240418,182200,18546740,14470,14470,14470,14470,0
|
|
20240418,182100,18546740,14470,14470,14470,14470,0
|
|
20240418,182000,18546740,14470,14470,14470,14470,0
|
|
20240418,181900,18546740,14470,14470,14470,14470,0
|
|
20240418,181800,18546740,14470,14470,14470,14470,0
|
|
20240418,181700,18546740,14470,14470,14470,14470,0
|
|
20240418,181600,18546740,14470,14470,14470,14470,0
|
|
20240418,181500,18546740,14470,14470,14470,14470,0
|
|
20240418,181400,18546740,14470,14470,14470,14470,0
|
|
20240418,181300,18546740,14470,14470,14470,14470,0
|
|
20240418,181200,18546740,14470,14470,14470,14470,0
|
|
20240418,181100,18546740,14470,14470,14470,14470,0
|
|
20240418,181000,18546740,14470,14470,14470,14470,0
|
|
20240418,180900,18546740,14470,14470,14470,14470,0
|
|
20240418,180800,18546740,14470,14470,14470,14470,0
|
|
20240418,180700,18546740,14470,14470,14470,14470,0
|
|
20240418,180600,18546740,14470,14470,14470,14470,0
|
|
20240418,180500,18546740,14470,14470,14470,14470,0
|
|
20240418,180400,18546740,14470,14470,14470,14470,0
|
|
20240418,180300,18546740,14470,14470,14470,14470,0
|
|
20240418,180200,18546740,14470,14470,14470,14470,0
|
|
20240418,180100,18546740,14470,14470,14470,14470,0
|
|
20240418,180000,18546740,14470,14470,14470,14470,0
|
|
20240418,175900,18546740,14470,14470,14470,14470,0
|
|
20240418,175800,18546740,14470,14470,14470,14470,3
|
|
20240418,175700,18546740,14470,14470,14470,14470,0
|
|
20240418,175600,18546740,14470,14470,14470,14470,0
|
|
20240418,175500,18546740,14470,14470,14470,14470,0
|
|
20240418,175400,18546740,14470,14470,14470,14470,0
|
|
20240418,175300,18546740,14470,14470,14470,14470,0
|
|
20240418,175200,18546740,14470,14470,14470,14470,0
|
|
20240418,175100,18546740,14470,14470,14470,14470,0
|
|
20240418,175000,18546740,14470,14470,14470,14470,0
|
|
20240418,174900,18546740,14470,14470,14470,14470,0
|
|
20240418,174800,18546740,14470,14470,14470,14470,0
|
|
20240418,174700,18546740,14470,14470,14470,14470,0
|
|
20240418,174600,18546740,14470,14470,14470,14470,0
|
|
20240418,174500,18546740,14470,14470,14470,14470,0
|
|
20240418,174400,18546740,14470,14470,14470,14470,0
|
|
20240418,174300,18546740,14470,14470,14470,14470,0
|
|
20240418,174200,18546740,14470,14470,14470,14470,0
|
|
20240418,174100,18546740,14470,14470,14470,14470,0
|
|
20240418,174000,18546740,14470,14470,14470,14470,0
|
|
20240418,173900,18546740,14470,14470,14470,14470,0
|
|
20240418,173800,18546740,14470,14470,14470,14470,0
|
|
20240418,173700,18546740,14470,14470,14470,14470,0
|
|
20240418,173600,18546740,14470,14470,14470,14470,0
|
|
20240418,173500,18546740,14470,14470,14470,14470,0
|
|
20240418,173400,18546740,14470,14470,14470,14470,0
|
|
20240418,173300,18546740,14470,14470,14470,14470,0
|
|
20240418,173200,18546740,14470,14470,14470,14470,0
|
|
20240418,173100,18546740,14470,14470,14470,14470,0
|
|
20240418,173000,18546740,14470,14470,14470,14470,0
|
|
20240418,172900,18546740,14470,14470,14470,14470,0
|
|
20240418,172800,18546740,14470,14470,14470,14470,3
|
|
20240418,172700,18546740,14470,14470,14470,14470,0
|
|
20240418,172600,18546740,14470,14470,14470,14470,0
|
|
20240418,172500,18546740,14470,14470,14470,14470,0
|
|
20240418,172400,18546740,14470,14470,14470,14470,0
|
|
20240418,172300,18546740,14470,14470,14470,14470,0
|
|
20240418,172200,18546740,14470,14470,14470,14470,0
|
|
20240418,172100,18546740,14470,14470,14470,14470,0
|
|
20240418,172000,18546740,14470,14470,14470,14470,0
|
|
20240418,171900,18546740,14470,14470,14470,14470,0
|
|
20240418,171800,18546740,14470,14470,14470,14470,0
|
|
20240418,171700,18546740,14470,14470,14470,14470,0
|
|
20240418,171600,18546740,14470,14470,14470,14470,0
|
|
20240418,171500,18546740,14470,14470,14470,14470,0
|
|
20240418,171400,18546740,14470,14470,14470,14470,0
|
|
20240418,171300,18546740,14470,14470,14470,14470,0
|
|
20240418,171200,18546740,14470,14470,14470,14470,0
|
|
20240418,171100,18546740,14470,14470,14470,14470,0
|
|
20240418,171000,18546740,14470,14470,14470,14470,0
|
|
20240418,170900,18546740,14470,14470,14470,14470,0
|
|
20240418,170800,18546740,14470,14470,14470,14470,0
|
|
20240418,170700,18546740,14470,14470,14470,14470,0
|
|
20240418,170600,18546740,14470,14470,14470,14470,0
|
|
20240418,170500,18546740,14470,14470,14470,14470,0
|
|
20240418,170400,18546740,14470,14470,14470,14470,0
|
|
20240418,170300,18546740,14470,14470,14470,14470,0
|
|
20240418,170200,18546740,14470,14470,14470,14470,0
|
|
20240418,170100,18546740,14470,14470,14470,14470,0
|
|
20240418,170000,18546740,14470,14470,14470,14470,0
|
|
20240418,165900,18546740,14470,14470,14470,14470,0
|
|
20240418,165800,18546740,14470,14470,14470,14470,3
|
|
20240418,165700,18546740,14470,14470,14470,14470,0
|
|
20240418,165600,18546740,14470,14470,14470,14470,0
|
|
20240418,165500,18546740,14470,14470,14470,14470,0
|
|
20240418,165400,18546740,14470,14470,14470,14470,0
|
|
20240418,165300,18546740,14470,14470,14470,14470,0
|
|
20240418,165200,18546740,14470,14470,14470,14470,0
|
|
20240418,165100,18546740,14470,14470,14470,14470,0
|
|
20240418,165000,18546740,14470,14470,14470,14470,0
|
|
20240418,164900,18546740,14470,14470,14470,14470,0
|
|
20240418,164800,18546740,14470,14470,14470,14470,0
|
|
20240418,164700,18546740,14470,14470,14470,14470,0
|
|
20240418,164600,18546740,14470,14470,14470,14470,0
|
|
20240418,164500,18546740,14470,14470,14470,14470,0
|
|
20240418,164400,18546740,14470,14470,14470,14470,0
|
|
20240418,164300,18546740,14470,14470,14470,14470,0
|
|
20240418,164200,18546740,14470,14470,14470,14470,0
|
|
20240418,164100,18546740,14470,14470,14470,14470,0
|
|
20240418,164000,18546740,14470,14470,14470,14470,0
|
|
20240418,163900,18546740,14470,14470,14470,14470,0
|
|
20240418,163800,18546740,14470,14470,14470,14470,0
|
|
20240418,163700,18546740,14470,14470,14470,14470,0
|
|
20240418,163600,18546740,14470,14470,14470,14470,0
|
|
20240418,163500,18546740,14470,14470,14470,14470,0
|
|
20240418,163400,18546740,14470,14470,14470,14470,0
|
|
20240418,163300,18546740,14470,14470,14470,14470,0
|
|
20240418,163200,18546740,14470,14470,14470,14470,0
|
|
20240418,163100,18546740,14470,14470,14470,14470,0
|
|
20240418,163000,18546740,14470,14470,14470,14470,0
|
|
20240418,162900,18546740,14470,14470,14470,14470,0
|
|
20240418,162800,18546740,14470,14470,14470,14470,3
|
|
20240418,162700,18546740,14470,14470,14470,14470,0
|
|
20240418,162600,18546740,14470,14470,14470,14470,0
|
|
20240418,162500,18546740,14470,14470,14470,14470,0
|
|
20240418,162400,18546740,14470,14470,14470,14470,0
|
|
20240418,162300,18546740,14470,14470,14470,14470,0
|
|
20240418,162200,18546740,14470,14470,14470,14470,0
|
|
20240418,162100,18546740,14470,14470,14470,14470,0
|
|
20240418,162000,18546740,14470,14470,14470,14470,0
|
|
20240418,161900,18546740,14470,14470,14470,14470,0
|
|
20240418,161800,18546740,14470,14470,14470,14470,0
|
|
20240418,161700,18546740,14470,14470,14470,14470,0
|
|
20240418,161600,18546740,14470,14470,14470,14470,0
|
|
20240418,161500,18546740,14470,14470,14470,14470,0
|
|
20240418,161400,18546740,14470,14470,14470,14470,0
|
|
20240418,161300,18546740,14470,14470,14470,14470,0
|
|
20240418,161200,18546740,14470,14470,14470,14470,0
|
|
20240418,161100,18546740,14470,14470,14470,14470,0
|
|
20240418,161000,18546740,14470,14470,14470,14470,0
|
|
20240418,160900,18546740,14470,14470,14470,14470,0
|
|
20240418,160800,18546740,14470,14470,14470,14470,0
|
|
20240418,160700,18546740,14470,14470,14470,14470,0
|
|
20240418,160600,18546740,14470,14470,14470,14470,0
|
|
20240418,160500,18546740,14470,14470,14470,14470,0
|
|
20240418,160400,18546740,14470,14470,14470,14470,0
|
|
20240418,160300,18546740,14470,14470,14470,14470,0
|
|
20240418,160200,18546740,14470,14470,14470,14470,0
|
|
20240418,160100,18546740,14470,14470,14470,14470,0
|
|
20240418,160000,18546740,14470,14470,14470,14470,0
|
|
20240418,155900,18546740,14470,14470,14470,14470,0
|
|
20240418,155800,18546740,14470,14470,14470,14470,3
|
|
20240418,155700,18546740,14470,14470,14470,14470,0
|
|
20240418,155600,18546740,14470,14470,14470,14470,0
|
|
20240418,155500,18546740,14470,14470,14470,14470,0
|
|
20240418,155400,18546740,14470,14470,14470,14470,0
|
|
20240418,155300,18546740,14470,14470,14470,14470,0
|
|
20240418,155200,18546740,14470,14470,14470,14470,0
|
|
20240418,155100,18546740,14470,14470,14470,14470,0
|
|
20240418,155000,18546740,14470,14470,14470,14470,0
|
|
20240418,154900,18546740,14470,14470,14470,14470,0
|
|
20240418,154800,18546740,14470,14470,14470,14470,0
|
|
20240418,154700,18546740,14470,14470,14470,14470,0
|
|
20240418,154600,18546740,14470,14470,14470,14470,0
|
|
20240418,154500,18546740,14470,14470,14470,14470,0
|
|
20240418,154400,18546740,14470,14470,14470,14470,0
|
|
20240418,154300,18546740,14470,14470,14470,14470,0
|
|
20240418,154200,18546740,14470,14470,14470,14470,0
|
|
20240418,154100,18546740,14470,14470,14470,14470,0
|
|
20240418,154000,18546740,14470,14470,14470,14470,0
|
|
20240418,153900,18546740,14470,14470,14470,14470,0
|
|
20240418,153800,18546740,14470,14470,14470,14470,0
|
|
20240418,153700,18546740,14470,14470,14470,14470,0
|
|
20240418,153600,18546740,14470,14470,14470,14470,0
|
|
20240418,153500,18546740,14470,14470,14470,14470,0
|
|
20240418,153400,18546740,14470,14470,14470,14470,0
|
|
20240418,153300,18546740,14470,14470,14470,14470,0
|
|
20240418,153200,18546740,14470,14470,14470,14470,0
|
|
20240418,153100,18546740,14470,14470,14470,14470,0
|
|
20240418,153000,18546740,14470,14470,14470,14470,3
|
|
20240418,152900,18503330,14470,14470,14470,14470,0
|
|
20240418,152800,18503330,14470,14470,14470,14470,0
|
|
20240418,152700,18503330,14470,14470,14470,14470,0
|
|
20240418,152600,18503330,14470,14470,14470,14470,0
|
|
20240418,152500,18503330,14470,14470,14470,14470,0
|
|
20240418,152400,18503330,14470,14470,14470,14470,0
|
|
20240418,152300,18503330,14470,14470,14470,14470,0
|
|
20240418,152200,18503330,14470,14470,14470,14470,0
|
|
20240418,152100,18503330,14470,14470,14470,14470,0
|
|
20240418,152000,18503330,14470,14470,14470,14470,0
|
|
20240418,151900,18503330,14470,14470,14470,14470,0
|
|
20240418,151800,18503330,14470,14470,14470,14470,0
|
|
20240418,151700,18503330,14470,14470,14470,14470,0
|
|
20240418,151600,18503330,14470,14470,14470,14470,0
|
|
20240418,151500,18503330,14470,14470,14470,14470,0
|
|
20240418,151400,18503330,14470,14470,14470,14470,0
|
|
20240418,151300,18503330,14470,14470,14470,14470,1
|
|
20240418,151200,18488860,14470,14470,14470,14470,0
|
|
20240418,151100,18488860,14470,14470,14470,14470,0
|
|
20240418,151000,18488860,14470,14470,14470,14470,3
|
|
20240418,150900,18445450,14480,14480,14480,14480,0
|
|
20240418,150800,18445450,14480,14480,14480,14480,0
|
|
20240418,150700,18445450,14480,14480,14480,14480,0
|
|
20240418,150600,18445450,14480,14480,14480,14480,0
|
|
20240418,150500,18445450,14480,14480,14480,14480,0
|
|
20240418,150400,18445450,14480,14480,14480,14480,0
|
|
20240418,150300,18445450,14480,14480,14480,14480,0
|
|
20240418,150200,18445450,14480,14480,14480,14480,0
|
|
20240418,150100,18445450,14480,14480,14480,14480,0
|
|
20240418,150000,18445450,14480,14480,14480,14480,0
|
|
20240418,145900,18445450,14480,14480,14480,14480,0
|
|
20240418,145800,18445450,14480,14480,14480,14480,0
|
|
20240418,145700,18445450,14480,14480,14480,14480,0
|
|
20240418,145600,18445450,14480,14480,14480,14480,0
|
|
20240418,145500,18445450,14480,14480,14480,14480,0
|
|
20240418,145400,18445450,14480,14480,14480,14480,1
|
|
20240418,145300,18430970,14480,14480,14480,14480,0
|
|
20240418,145200,18430970,14480,14480,14480,14480,0
|
|
20240418,145100,18430970,14480,14480,14480,14480,0
|
|
20240418,145000,18430970,14480,14480,14480,14480,5
|
|
20240418,144900,18358570,14480,14480,14480,14480,0
|
|
20240418,144800,18358570,14480,14480,14480,14480,0
|
|
20240418,144700,18358570,14480,14480,14480,14480,0
|
|
20240418,144600,18358570,14480,14480,14480,14480,0
|
|
20240418,144500,18358570,14480,14480,14480,14480,0
|
|
20240418,144400,18358570,14480,14480,14480,14480,0
|
|
20240418,144300,18358570,14480,14480,14480,14480,2
|
|
20240418,144200,18329610,14490,14490,14490,14490,0
|
|
20240418,144100,18329610,14490,14490,14490,14490,0
|
|
20240418,144000,18329610,14490,14490,14490,14490,0
|
|
20240418,143900,18329610,14490,14490,14490,14490,0
|
|
20240418,143800,18329610,14490,14490,14490,14490,0
|
|
20240418,143700,18329610,14490,14490,14490,14490,0
|
|
20240418,143600,18329610,14490,14490,14490,14490,0
|
|
20240418,143500,18329610,14490,14490,14490,14490,0
|
|
20240418,143400,18329610,14490,14490,14490,14490,0
|
|
20240418,143300,18329610,14490,14490,14490,14490,0
|
|
20240418,143200,18329610,14490,14490,14490,14490,0
|
|
20240418,143100,18329610,14490,14490,14490,14490,0
|
|
20240418,143000,18329610,14490,14490,14490,14490,0
|
|
20240418,142900,18329610,14490,14490,14490,14490,0
|
|
20240418,142800,18329610,14490,14490,14490,14490,0
|
|
20240418,142700,18329610,14490,14490,14490,14490,0
|
|
20240418,142600,18329610,14490,14490,14490,14490,0
|
|
20240418,142500,18329610,14490,14490,14490,14490,0
|
|
20240418,142400,18329610,14490,14490,14490,14490,0
|
|
20240418,142300,18329610,14490,14490,14490,14490,0
|
|
20240418,142200,18329610,14490,14490,14490,14490,10
|
|
20240418,142100,18184710,14490,14490,14490,14490,0
|
|
20240418,142000,18184710,14490,14490,14490,14490,0
|
|
20240418,141900,18184710,14490,14490,14490,14490,0
|
|
20240418,141800,18184710,14490,14490,14490,14490,0
|
|
20240418,141700,18184710,14490,14490,14490,14490,0
|
|
20240418,141600,18184710,14490,14490,14490,14490,0
|
|
20240418,141500,18184710,14490,14490,14490,14490,0
|
|
20240418,141400,18184710,14490,14490,14490,14490,0
|
|
20240418,141300,18184710,14490,14490,14490,14490,0
|
|
20240418,141200,18184710,14490,14490,14490,14490,0
|
|
20240418,141100,18184710,14490,14490,14490,14490,2
|
|
20240418,141000,18155730,14490,14490,14490,14490,0
|
|
20240418,140900,18155730,14490,14490,14490,14490,0
|
|
20240418,140800,18155730,14490,14490,14490,14490,2
|
|
20240418,140700,18126750,14490,14490,14490,14490,0
|
|
20240418,140600,18126750,14490,14490,14490,14490,0
|
|
20240418,140500,18126750,14490,14490,14490,14490,1
|
|
20240418,140400,18112260,14490,14490,14490,14490,0
|
|
20240418,140300,18112260,14490,14490,14490,14490,0
|
|
20240418,140200,18112260,14490,14490,14490,14490,0
|
|
20240418,140100,18112260,14490,14490,14490,14490,0
|
|
20240418,140000,18112260,14490,14490,14490,14490,0
|
|
20240418,135900,18112260,14490,14490,14490,14490,0
|
|
20240418,135800,18112260,14490,14490,14490,14490,0
|
|
20240418,135700,18112260,14490,14490,14490,14490,0
|
|
20240418,135600,18112260,14490,14490,14490,14490,0
|
|
20240418,135500,18112260,14490,14490,14490,14490,0
|
|
20240418,135400,18112260,14490,14490,14490,14490,0
|
|
20240418,135300,18112260,14490,14490,14490,14490,0
|
|
20240418,135200,18112260,14490,14490,14490,14490,0
|
|
20240418,135100,18112260,14490,14490,14490,14490,0
|
|
20240418,135000,18112260,14490,14490,14490,14490,0
|
|
20240418,134900,18112260,14490,14490,14490,14490,0
|
|
20240418,134800,18112260,14490,14490,14490,14490,0
|
|
20240418,134700,18112260,14490,14490,14490,14490,0
|
|
20240418,134600,18112260,14490,14490,14490,14490,0
|
|
20240418,134500,18112260,14490,14490,14490,14490,0
|
|
20240418,134400,18112260,14490,14490,14490,14490,0
|
|
20240418,134300,18112260,14490,14490,14490,14490,0
|
|
20240418,134200,18112260,14490,14490,14490,14490,0
|
|
20240418,134100,18112260,14490,14490,14490,14490,0
|
|
20240418,134000,18112260,14490,14490,14490,14490,0
|
|
20240418,133900,18112260,14490,14490,14490,14490,0
|
|
20240418,133800,18112260,14490,14490,14490,14490,0
|
|
20240418,133700,18112260,14490,14490,14490,14490,0
|
|
20240418,133600,18112260,14490,14490,14490,14490,1
|
|
20240418,133500,18097770,14450,14450,14450,14450,0
|
|
20240418,133400,18097770,14450,14450,14450,14450,0
|
|
20240418,133300,18097770,14450,14450,14450,14450,0
|
|
20240418,133200,18097770,14450,14450,14450,14450,0
|
|
20240418,133100,18097770,14450,14450,14450,14450,1
|
|
20240418,133000,18083320,14450,14450,14450,14450,19
|
|
20240418,132900,17808770,14490,14490,14490,14490,0
|
|
20240418,132800,17808770,14490,14490,14490,14490,0
|
|
20240418,132700,17808770,14490,14490,14490,14490,0
|
|
20240418,132600,17808770,14490,14490,14490,14490,0
|
|
20240418,132500,17808770,14490,14490,14490,14490,0
|
|
20240418,132400,17808770,14490,14490,14490,14490,0
|
|
20240418,132300,17808770,14490,14490,14490,14490,1
|
|
20240418,132200,17794280,14450,14450,14450,14450,0
|
|
20240418,132100,17794280,14450,14450,14450,14450,0
|
|
20240418,132000,17794280,14450,14450,14450,14450,0
|
|
20240418,131900,17794280,14450,14450,14450,14450,0
|
|
20240418,131800,17794280,14450,14450,14450,14450,0
|
|
20240418,131700,17794280,14450,14450,14450,14450,0
|
|
20240418,131600,17794280,14450,14450,14450,14450,0
|
|
20240418,131500,17794280,14450,14450,14450,14450,0
|
|
20240418,131400,17794280,14450,14450,14450,14450,0
|
|
20240418,131300,17794280,14450,14450,14450,14450,0
|
|
20240418,131200,17794280,14450,14450,14450,14450,0
|
|
20240418,131100,17794280,14450,14450,14450,14450,0
|
|
20240418,131000,17794280,14450,14450,14450,14450,0
|
|
20240418,130900,17794280,14450,14450,14450,14450,0
|
|
20240418,130800,17794280,14450,14450,14450,14450,0
|
|
20240418,130700,17794280,14450,14450,14450,14450,0
|
|
20240418,130600,17794280,14450,14450,14450,14450,0
|
|
20240418,130500,17794280,14450,14450,14450,14450,0
|
|
20240418,130400,17794280,14450,14450,14450,14450,0
|
|
20240418,130300,17794280,14450,14450,14450,14450,0
|
|
20240418,130200,17794280,14450,14450,14450,14450,0
|
|
20240418,130100,17794280,14450,14450,14450,14450,0
|
|
20240418,130000,17794280,14450,14450,14450,14450,0
|
|
20240418,125900,17794280,14450,14450,14450,14450,0
|
|
20240418,125800,17794280,14450,14450,14450,14450,0
|
|
20240418,125700,17794280,14450,14450,14450,14450,0
|
|
20240418,125600,17794280,14450,14450,14450,14450,0
|
|
20240418,125500,17794280,14450,14450,14450,14450,0
|
|
20240418,125400,17794280,14450,14450,14450,14450,0
|
|
20240418,125300,17794280,14450,14450,14450,14450,0
|
|
20240418,125200,17794280,14450,14450,14450,14450,0
|
|
20240418,125100,17794280,14450,14450,14450,14450,0
|
|
20240418,125000,17794280,14450,14450,14450,14450,17
|
|
20240418,124900,17548630,14450,14450,14450,14450,0
|
|
20240418,124800,17548630,14450,14450,14450,14450,30
|
|
20240418,124700,17115130,14450,14450,14450,14450,0
|
|
20240418,124600,17115130,14450,14450,14450,14450,0
|
|
20240418,124500,17115130,14450,14450,14450,14450,0
|
|
20240418,124400,17115130,14450,14450,14450,14450,0
|
|
20240418,124300,17115130,14450,14450,14450,14450,0
|
|
20240418,124200,17115130,14450,14450,14450,14450,3
|
|
20240418,124100,17071780,14450,14450,14450,14450,5
|
|
20240418,124000,16999530,14450,14450,14450,14450,3
|
|
20240418,123900,16956180,14450,14450,14450,14450,3
|
|
20240418,123800,16912830,14450,14450,14450,14450,0
|
|
20240418,123700,16912830,14450,14450,14450,14450,0
|
|
20240418,123600,16912830,14450,14450,14450,14450,0
|
|
20240418,123500,16912830,14450,14450,14450,14450,0
|
|
20240418,123400,16912830,14450,14450,14450,14450,1
|
|
20240418,123300,16898380,14450,14450,14450,14450,0
|
|
20240418,123200,16898380,14450,14450,14450,14450,0
|
|
20240418,123100,16898380,14450,14450,14450,14450,0
|
|
20240418,123000,16898380,14450,14450,14450,14450,14
|
|
20240418,122900,16696080,14490,14490,14490,14490,0
|
|
20240418,122800,16696080,14490,14490,14490,14490,0
|
|
20240418,122700,16696080,14490,14490,14490,14490,0
|
|
20240418,122600,16696080,14490,14490,14490,14490,0
|
|
20240418,122500,16696080,14490,14490,14490,14490,0
|
|
20240418,122400,16696080,14490,14490,14490,14490,0
|
|
20240418,122300,16696080,14490,14490,14490,14490,3
|
|
20240418,122200,16652610,14450,14450,14450,14450,0
|
|
20240418,122100,16652610,14450,14450,14450,14450,0
|
|
20240418,122000,16652610,14450,14460,14460,14450,50
|
|
20240418,121900,15929810,14490,14490,14490,14490,1
|
|
20240418,121800,15915320,14490,14490,14490,14490,0
|
|
20240418,121700,15915320,14490,14490,14490,14490,0
|
|
20240418,121600,15915320,14490,14490,14490,14490,0
|
|
20240418,121500,15915320,14490,14490,14490,14490,0
|
|
20240418,121400,15915320,14490,14490,14490,14490,25
|
|
20240418,121300,15553070,14490,14490,14490,14490,0
|
|
20240418,121200,15553070,14490,14490,14490,14490,0
|
|
20240418,121100,15553070,14490,14490,14490,14490,0
|
|
20240418,121000,15553070,14490,14490,14490,14490,0
|
|
20240418,120900,15553070,14490,14490,14490,14490,0
|
|
20240418,120800,15553070,14490,14490,14490,14490,0
|
|
20240418,120700,15553070,14490,14490,14490,14490,0
|
|
20240418,120600,15553070,14490,14490,14490,14490,2
|
|
20240418,120500,15524090,14490,14490,14490,14490,0
|
|
20240418,120400,15524090,14490,14490,14490,14490,0
|
|
20240418,120300,15524090,14490,14490,14490,14490,0
|
|
20240418,120200,15524090,14490,14490,14490,14490,0
|
|
20240418,120100,15524090,14490,14490,14490,14490,0
|
|
20240418,120000,15524090,14490,14490,14490,14490,0
|
|
20240418,115900,15524090,14490,14490,14490,14490,1
|
|
20240418,115800,15509600,14490,14490,14490,14490,0
|
|
20240418,115700,15509600,14490,14490,14490,14490,0
|
|
20240418,115600,15509600,14490,14490,14490,14490,0
|
|
20240418,115500,15509600,14490,14490,14490,14490,0
|
|
20240418,115400,15509600,14490,14490,14490,14490,0
|
|
20240418,115300,15509600,14490,14490,14490,14490,0
|
|
20240418,115200,15509600,14490,14490,14490,14490,0
|
|
20240418,115100,15509600,14490,14490,14490,14490,0
|
|
20240418,115000,15509600,14490,14490,14490,14490,10
|
|
20240418,114900,15364700,14490,14490,14490,14490,0
|
|
20240418,114800,15364700,14490,14490,14490,14490,1
|
|
20240418,114700,15350210,14490,14490,14490,14490,0
|
|
20240418,114600,15350210,14490,14490,14490,14490,0
|
|
20240418,114500,15350210,14490,14490,14490,14490,5
|
|
20240418,114400,15277760,14440,14440,14440,14440,0
|
|
20240418,114300,15277760,14440,14440,14440,14440,0
|
|
20240418,114200,15277760,14440,14440,14440,14440,0
|
|
20240418,114100,15277760,14440,14440,14440,14440,0
|
|
20240418,114000,15277760,14440,14440,14440,14440,6
|
|
20240418,113900,15191120,14490,14490,14490,14490,0
|
|
20240418,113800,15191120,14490,14490,14490,14490,0
|
|
20240418,113700,15191120,14490,14490,14490,14490,0
|
|
20240418,113600,15191120,14490,14490,14490,14490,0
|
|
20240418,113500,15191120,14490,14490,14490,14490,0
|
|
20240418,113400,15191120,14490,14490,14490,14490,0
|
|
20240418,113300,15191120,14490,14490,14490,14490,0
|
|
20240418,113200,15191120,14490,14490,14490,14490,0
|
|
20240418,113100,15191120,14490,14490,14490,14490,0
|
|
20240418,113000,15191120,14490,14490,14490,14490,0
|
|
20240418,112900,15191120,14490,14490,14490,14490,0
|
|
20240418,112800,15191120,14490,14490,14490,14490,0
|
|
20240418,112700,15191120,14490,14490,14490,14490,0
|
|
20240418,112600,15191120,14490,14490,14490,14490,5
|
|
20240418,112500,15118670,14490,14490,14490,14490,0
|
|
20240418,112400,15118670,14490,14490,14490,14490,0
|
|
20240418,112300,15118670,14490,14490,14490,14490,0
|
|
20240418,112200,15118670,14490,14490,14490,14490,0
|
|
20240418,112100,15118670,14490,14490,14490,14490,0
|
|
20240418,112000,15118670,14490,14490,14490,14490,0
|
|
20240418,111900,15118670,14490,14490,14490,14490,1
|
|
20240418,111800,15104180,14490,14490,14490,14490,0
|
|
20240418,111700,15104180,14490,14490,14490,14490,0
|
|
20240418,111600,15104180,14490,14490,14490,14490,0
|
|
20240418,111500,15104180,14490,14490,14490,14490,0
|
|
20240418,111400,15104180,14490,14490,14490,14490,0
|
|
20240418,111300,15104180,14490,14490,14490,14490,0
|
|
20240418,111200,15104180,14490,14490,14490,14490,0
|
|
20240418,111100,15104180,14490,14490,14490,14490,14
|
|
20240418,111000,14901320,14490,14490,14490,14490,0
|
|
20240418,110900,14901320,14490,14490,14490,14490,0
|
|
20240418,110800,14901320,14490,14490,14490,14490,0
|
|
20240418,110700,14901320,14490,14490,14490,14490,2
|
|
20240418,110600,14872340,14410,14410,14410,14410,0
|
|
20240418,110500,14872340,14410,14410,14410,14410,0
|
|
20240418,110400,14872340,14410,14410,14410,14410,0
|
|
20240418,110300,14872340,14410,14420,14420,14410,17
|
|
20240418,110200,14627320,14490,14490,14490,14490,0
|
|
20240418,110100,14627320,14490,14490,14490,14490,0
|
|
20240418,110000,14627320,14490,14490,14490,14490,21
|
|
20240418,105900,14323030,14490,14490,14490,14490,10
|
|
20240418,105800,14178130,14490,14490,14490,14490,0
|
|
20240418,105700,14178130,14490,14490,14490,14490,0
|
|
20240418,105600,14178130,14490,14490,14490,14490,0
|
|
20240418,105500,14178130,14490,14490,14490,14490,1
|
|
20240418,105400,14163640,14420,14420,14420,14420,0
|
|
20240418,105300,14163640,14420,14420,14420,14420,0
|
|
20240418,105200,14163640,14420,14420,14420,14420,0
|
|
20240418,105100,14163640,14420,14420,14420,14420,0
|
|
20240418,105000,14163640,14420,14420,14420,14420,0
|
|
20240418,104900,14163640,14420,14420,14420,14420,0
|
|
20240418,104800,14163640,14420,14420,14420,14420,0
|
|
20240418,104700,14163640,14420,14420,14420,14420,0
|
|
20240418,104600,14163640,14420,14420,14420,14420,0
|
|
20240418,104500,14163640,14420,14420,14420,14420,0
|
|
20240418,104400,14163640,14420,14420,14420,14420,0
|
|
20240418,104300,14163640,14420,14420,14420,14420,4
|
|
20240418,104200,14105960,14400,14400,14400,14400,0
|
|
20240418,104100,14105960,14400,14400,14400,14400,0
|
|
20240418,104000,14105960,14400,14400,14400,14400,0
|
|
20240418,103900,14105960,14400,14400,14400,14400,0
|
|
20240418,103800,14105960,14400,14400,14400,14400,0
|
|
20240418,103700,14105960,14400,14400,14400,14400,0
|
|
20240418,103600,14105960,14400,14400,14400,14400,0
|
|
20240418,103500,14105960,14400,14400,14400,14400,0
|
|
20240418,103400,14105960,14400,14400,14400,14400,0
|
|
20240418,103300,14105960,14400,14400,14400,14400,0
|
|
20240418,103200,14105960,14400,14400,14400,14400,0
|
|
20240418,103100,14105960,14400,14400,14400,14400,0
|
|
20240418,103000,14105960,14400,14400,14400,14400,0
|
|
20240418,102900,14105960,14400,14400,14400,14400,0
|
|
20240418,102800,14105960,14400,14400,14400,14400,0
|
|
20240418,102700,14105960,14400,14400,14400,14400,0
|
|
20240418,102600,14105960,14400,14400,14400,14400,0
|
|
20240418,102500,14105960,14400,14400,14400,14400,0
|
|
20240418,102400,14105960,14400,14400,14400,14400,0
|
|
20240418,102300,14105960,14400,14400,14400,14400,0
|
|
20240418,102200,14105960,14400,14400,14400,14400,0
|
|
20240418,102100,14105960,14400,14400,14400,14400,0
|
|
20240418,102000,14105960,14400,14400,14400,14400,0
|
|
20240418,101900,14105960,14400,14400,14400,14400,0
|
|
20240418,101800,14105960,14400,14400,14400,14400,0
|
|
20240418,101700,14105960,14400,14480,14480,14400,676
|
|
20240418,101600,4357170,14500,14500,14500,14500,0
|
|
20240418,101500,4357170,14500,14500,14500,14500,0
|
|
20240418,101400,4357170,14500,14500,14500,14500,0
|
|
20240418,101300,4357170,14500,14500,14500,14500,0
|
|
20240418,101200,4357170,14500,14500,14500,14500,0
|
|
20240418,101100,4357170,14500,14500,14500,14500,0
|
|
20240418,101000,4357170,14500,14500,14500,14500,0
|
|
20240418,100900,4357170,14500,14500,14500,14500,0
|
|
20240418,100800,4357170,14500,14500,14500,14500,0
|
|
20240418,100700,4357170,14500,14500,14500,14500,0
|
|
20240418,100600,4357170,14500,14500,14500,14500,0
|
|
20240418,100500,4357170,14500,14470,14500,14470,2
|
|
20240418,100400,4328200,14500,14500,14500,14500,0
|
|
20240418,100300,4328200,14500,14500,14500,14500,0
|
|
20240418,100200,4328200,14500,14500,14500,14500,0
|
|
20240418,100100,4328200,14500,14470,14500,14470,2
|
|
20240418,100000,4299230,14500,14500,14500,14500,0
|
|
20240418,095900,4299230,14500,14500,14500,14500,0
|
|
20240418,095800,4299230,14500,14500,14500,14500,0
|
|
20240418,095700,4299230,14500,14500,14500,14500,0
|
|
20240418,095600,4299230,14500,14500,14500,14500,0
|
|
20240418,095500,4299230,14500,14500,14500,14500,2
|
|
20240418,095400,4270230,14470,14470,14470,14470,0
|
|
20240418,095300,4270230,14470,14470,14470,14470,0
|
|
20240418,095200,4270230,14470,14470,14470,14470,0
|
|
20240418,095100,4270230,14470,14470,14470,14470,0
|
|
20240418,095000,4270230,14470,14470,14470,14470,0
|
|
20240418,094900,4270230,14470,14470,14470,14470,0
|
|
20240418,094800,4270230,14470,14470,14470,14470,0
|
|
20240418,094700,4270230,14470,14480,14480,14470,150
|
|
20240418,094600,2099190,14480,14480,14480,14480,5
|
|
20240418,094500,2026790,14480,14480,14480,14480,0
|
|
20240418,094400,2026790,14480,14480,14480,14480,0
|
|
20240418,094300,2026790,14480,14480,14480,14480,0
|
|
20240418,094200,2026790,14480,14480,14480,14480,0
|
|
20240418,094100,2026790,14480,14480,14480,14480,0
|
|
20240418,094000,2026790,14480,14480,14480,14480,0
|
|
20240418,093900,2026790,14480,14480,14480,14480,0
|
|
20240418,093800,2026790,14480,14480,14480,14480,0
|
|
20240418,093700,2026790,14480,14480,14480,14480,0
|
|
20240418,093600,2026790,14480,14480,14480,14480,0
|
|
20240418,093500,2026790,14480,14480,14480,14480,0
|
|
20240418,093400,2026790,14480,14480,14480,14480,0
|
|
20240418,093300,2026790,14480,14480,14480,14480,0
|
|
20240418,093200,2026790,14480,14480,14480,14480,0
|
|
20240418,093100,2026790,14480,14480,14480,14480,92
|
|
20240418,093000,694630,14480,14480,14480,14480,30
|
|
20240418,092900,260230,14480,14480,14480,14480,0
|
|
20240418,092800,260230,14480,14470,14480,14470,2
|
|
20240418,092700,231280,14480,14480,14480,14480,0
|
|
20240418,092600,231280,14480,14480,14480,14480,0
|
|
20240418,092500,231280,14480,14480,14480,14480,1
|
|
20240418,092400,216800,14480,14480,14480,14480,0
|
|
20240418,092300,216800,14480,14480,14480,14480,0
|
|
20240418,092200,216800,14480,14480,14480,14480,0
|
|
20240418,092100,216800,14480,14480,14480,14480,0
|
|
20240418,092000,216800,14480,14480,14480,14480,1
|
|
20240418,091900,202320,14480,14480,14480,14480,0
|
|
20240418,091800,202320,14480,14480,14480,14480,1
|
|
20240418,091700,187840,14480,14480,14480,14480,0
|
|
20240418,091600,187840,14480,14480,14480,14480,0
|
|
20240418,091500,187840,14480,14480,14480,14480,0
|
|
20240418,091400,187840,14480,14480,14480,14480,0
|
|
20240418,091300,187840,14480,14480,14480,14480,5
|
|
20240418,091200,115440,14430,14430,14430,14430,0
|
|
20240418,091100,115440,14430,14430,14430,14430,0
|
|
20240418,091000,115440,14430,14430,14430,14430,0
|
|
20240418,090900,115440,14430,14430,14430,14430,0
|
|
20240418,090800,115440,14430,14430,14430,14430,0
|
|
20240418,090700,115440,14430,14430,14430,14430,0
|
|
20240418,090600,115440,14430,14430,14430,14430,0
|
|
20240418,090500,115440,14430,14430,14430,14430,0
|
|
20240418,090400,115440,14430,14430,14430,14430,0
|
|
20240418,090300,115440,14430,14430,14430,14430,0
|
|
20240418,090200,115440,14430,14430,14430,14430,0
|
|
20240418,090100,115440,14430,14430,14430,14430,0
|
|
20240418,090000,115440,14430,14430,14430,14430,8
|