601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,185800,65132000,14390,14390,14390,14390,100
|
|
20240419,185700,65132000,14390,14390,14390,14390,0
|
|
20240419,185600,65132000,14390,14390,14390,14390,0
|
|
20240419,185500,65132000,14390,14390,14390,14390,0
|
|
20240419,185400,65132000,14390,14390,14390,14390,0
|
|
20240419,185300,65132000,14390,14390,14390,14390,0
|
|
20240419,185200,65132000,14390,14390,14390,14390,0
|
|
20240419,185100,65132000,14390,14390,14390,14390,0
|
|
20240419,185000,65132000,14390,14390,14390,14390,0
|
|
20240419,184900,65132000,14390,14390,14390,14390,0
|
|
20240419,184800,65132000,14390,14390,14390,14390,0
|
|
20240419,184700,65132000,14390,14390,14390,14390,0
|
|
20240419,184600,65132000,14390,14390,14390,14390,0
|
|
20240419,184500,65132000,14390,14390,14390,14390,0
|
|
20240419,184400,65132000,14390,14390,14390,14390,0
|
|
20240419,184300,65132000,14390,14390,14390,14390,0
|
|
20240419,184200,65132000,14390,14390,14390,14390,0
|
|
20240419,184100,65132000,14390,14390,14390,14390,0
|
|
20240419,184000,65132000,14390,14390,14390,14390,0
|
|
20240419,183900,65132000,14390,14390,14390,14390,0
|
|
20240419,183800,65132000,14390,14390,14390,14390,0
|
|
20240419,183700,65132000,14390,14390,14390,14390,0
|
|
20240419,183600,65132000,14390,14390,14390,14390,0
|
|
20240419,183500,65132000,14390,14390,14390,14390,0
|
|
20240419,183400,65132000,14390,14390,14390,14390,0
|
|
20240419,183300,65132000,14390,14390,14390,14390,0
|
|
20240419,183200,65132000,14390,14390,14390,14390,0
|
|
20240419,183100,65132000,14390,14390,14390,14390,0
|
|
20240419,183000,65132000,14390,14390,14390,14390,0
|
|
20240419,182900,65132000,14390,14390,14390,14390,0
|
|
20240419,182800,65132000,14390,14390,14390,14390,100
|
|
20240419,182700,65132000,14390,14390,14390,14390,0
|
|
20240419,182600,65132000,14390,14390,14390,14390,0
|
|
20240419,182500,65132000,14390,14390,14390,14390,0
|
|
20240419,182400,65132000,14390,14390,14390,14390,0
|
|
20240419,182300,65132000,14390,14390,14390,14390,0
|
|
20240419,182200,65132000,14390,14390,14390,14390,0
|
|
20240419,182100,65132000,14390,14390,14390,14390,0
|
|
20240419,182000,65132000,14390,14390,14390,14390,0
|
|
20240419,181900,65132000,14390,14390,14390,14390,0
|
|
20240419,181800,65132000,14390,14390,14390,14390,0
|
|
20240419,181700,65132000,14390,14390,14390,14390,0
|
|
20240419,181600,65132000,14390,14390,14390,14390,0
|
|
20240419,181500,65132000,14390,14390,14390,14390,0
|
|
20240419,181400,65132000,14390,14390,14390,14390,0
|
|
20240419,181300,65132000,14390,14390,14390,14390,0
|
|
20240419,181200,65132000,14390,14390,14390,14390,0
|
|
20240419,181100,65132000,14390,14390,14390,14390,0
|
|
20240419,181000,65132000,14390,14390,14390,14390,0
|
|
20240419,180900,65132000,14390,14390,14390,14390,0
|
|
20240419,180800,65132000,14390,14390,14390,14390,0
|
|
20240419,180700,65132000,14390,14390,14390,14390,0
|
|
20240419,180600,65132000,14390,14390,14390,14390,0
|
|
20240419,180500,65132000,14390,14390,14390,14390,0
|
|
20240419,180400,65132000,14390,14390,14390,14390,0
|
|
20240419,180300,65132000,14390,14390,14390,14390,0
|
|
20240419,180200,65132000,14390,14390,14390,14390,0
|
|
20240419,180100,65132000,14390,14390,14390,14390,0
|
|
20240419,180000,65132000,14390,14390,14390,14390,0
|
|
20240419,175900,65132000,14390,14390,14390,14390,0
|
|
20240419,175800,65132000,14390,14390,14390,14390,100
|
|
20240419,175700,65132000,14390,14390,14390,14390,0
|
|
20240419,175600,65132000,14390,14390,14390,14390,0
|
|
20240419,175500,65132000,14390,14390,14390,14390,0
|
|
20240419,175400,65132000,14390,14390,14390,14390,0
|
|
20240419,175300,65132000,14390,14390,14390,14390,0
|
|
20240419,175200,65132000,14390,14390,14390,14390,0
|
|
20240419,175100,65132000,14390,14390,14390,14390,0
|
|
20240419,175000,65132000,14390,14390,14390,14390,0
|
|
20240419,174900,65132000,14390,14390,14390,14390,0
|
|
20240419,174800,65132000,14390,14390,14390,14390,0
|
|
20240419,174700,65132000,14390,14390,14390,14390,0
|
|
20240419,174600,65132000,14390,14390,14390,14390,0
|
|
20240419,174500,65132000,14390,14390,14390,14390,0
|
|
20240419,174400,65132000,14390,14390,14390,14390,0
|
|
20240419,174300,65132000,14390,14390,14390,14390,0
|
|
20240419,174200,65132000,14390,14390,14390,14390,0
|
|
20240419,174100,65132000,14390,14390,14390,14390,0
|
|
20240419,174000,65132000,14390,14390,14390,14390,0
|
|
20240419,173900,65132000,14390,14390,14390,14390,0
|
|
20240419,173800,65132000,14390,14390,14390,14390,0
|
|
20240419,173700,65132000,14390,14390,14390,14390,0
|
|
20240419,173600,65132000,14390,14390,14390,14390,0
|
|
20240419,173500,65132000,14390,14390,14390,14390,0
|
|
20240419,173400,65132000,14390,14390,14390,14390,0
|
|
20240419,173300,65132000,14390,14390,14390,14390,0
|
|
20240419,173200,65132000,14390,14390,14390,14390,0
|
|
20240419,173100,65132000,14390,14390,14390,14390,0
|
|
20240419,173000,65132000,14390,14390,14390,14390,0
|
|
20240419,172900,65132000,14390,14390,14390,14390,0
|
|
20240419,172800,65132000,14390,14390,14390,14390,100
|
|
20240419,172700,65132000,14390,14390,14390,14390,0
|
|
20240419,172600,65132000,14390,14390,14390,14390,0
|
|
20240419,172500,65132000,14390,14390,14390,14390,0
|
|
20240419,172400,65132000,14390,14390,14390,14390,0
|
|
20240419,172300,65132000,14390,14390,14390,14390,0
|
|
20240419,172200,65132000,14390,14390,14390,14390,0
|
|
20240419,172100,65132000,14390,14390,14390,14390,0
|
|
20240419,172000,65132000,14390,14390,14390,14390,0
|
|
20240419,171900,65132000,14390,14390,14390,14390,0
|
|
20240419,171800,65132000,14390,14390,14390,14390,0
|
|
20240419,171700,65132000,14390,14390,14390,14390,0
|
|
20240419,171600,65132000,14390,14390,14390,14390,0
|
|
20240419,171500,65132000,14390,14390,14390,14390,0
|
|
20240419,171400,65132000,14390,14390,14390,14390,0
|
|
20240419,171300,65132000,14390,14390,14390,14390,0
|
|
20240419,171200,65132000,14390,14390,14390,14390,0
|
|
20240419,171100,65132000,14390,14390,14390,14390,0
|
|
20240419,171000,65132000,14390,14390,14390,14390,0
|
|
20240419,170900,65132000,14390,14390,14390,14390,0
|
|
20240419,170800,65132000,14390,14390,14390,14390,0
|
|
20240419,170700,65132000,14390,14390,14390,14390,0
|
|
20240419,170600,65132000,14390,14390,14390,14390,0
|
|
20240419,170500,65132000,14390,14390,14390,14390,0
|
|
20240419,170400,65132000,14390,14390,14390,14390,0
|
|
20240419,170300,65132000,14390,14390,14390,14390,0
|
|
20240419,170200,65132000,14390,14390,14390,14390,0
|
|
20240419,170100,65132000,14390,14390,14390,14390,0
|
|
20240419,170000,65132000,14390,14390,14390,14390,0
|
|
20240419,165900,65132000,14390,14390,14390,14390,0
|
|
20240419,165800,65132000,14390,14390,14390,14390,100
|
|
20240419,165700,65132000,14390,14390,14390,14390,0
|
|
20240419,165600,65132000,14390,14390,14390,14390,0
|
|
20240419,165500,65132000,14390,14390,14390,14390,0
|
|
20240419,165400,65132000,14390,14390,14390,14390,0
|
|
20240419,165300,65132000,14390,14390,14390,14390,0
|
|
20240419,165200,65132000,14390,14390,14390,14390,0
|
|
20240419,165100,65132000,14390,14390,14390,14390,0
|
|
20240419,165000,65132000,14390,14390,14390,14390,0
|
|
20240419,164900,65132000,14390,14390,14390,14390,0
|
|
20240419,164800,65132000,14390,14390,14390,14390,0
|
|
20240419,164700,65132000,14390,14390,14390,14390,0
|
|
20240419,164600,65132000,14390,14390,14390,14390,0
|
|
20240419,164500,65132000,14390,14390,14390,14390,0
|
|
20240419,164400,65132000,14390,14390,14390,14390,0
|
|
20240419,164300,65132000,14390,14390,14390,14390,0
|
|
20240419,164200,65132000,14390,14390,14390,14390,0
|
|
20240419,164100,65132000,14390,14390,14390,14390,0
|
|
20240419,164000,65132000,14390,14390,14390,14390,0
|
|
20240419,163900,65132000,14390,14390,14390,14390,0
|
|
20240419,163800,65132000,14390,14390,14390,14390,0
|
|
20240419,163700,65132000,14390,14390,14390,14390,0
|
|
20240419,163600,65132000,14390,14390,14390,14390,0
|
|
20240419,163500,65132000,14390,14390,14390,14390,0
|
|
20240419,163400,65132000,14390,14390,14390,14390,0
|
|
20240419,163300,65132000,14390,14390,14390,14390,0
|
|
20240419,163200,65132000,14390,14390,14390,14390,0
|
|
20240419,163100,65132000,14390,14390,14390,14390,0
|
|
20240419,163000,65132000,14390,14390,14390,14390,0
|
|
20240419,162900,65132000,14390,14390,14390,14390,0
|
|
20240419,162800,65132000,14390,14390,14390,14390,100
|
|
20240419,162700,65132000,14390,14390,14390,14390,0
|
|
20240419,162600,65132000,14390,14390,14390,14390,0
|
|
20240419,162500,65132000,14390,14390,14390,14390,0
|
|
20240419,162400,65132000,14390,14390,14390,14390,0
|
|
20240419,162300,65132000,14390,14390,14390,14390,0
|
|
20240419,162200,65132000,14390,14390,14390,14390,0
|
|
20240419,162100,65132000,14390,14390,14390,14390,0
|
|
20240419,162000,65132000,14390,14390,14390,14390,0
|
|
20240419,161900,65132000,14390,14390,14390,14390,0
|
|
20240419,161800,65132000,14390,14390,14390,14390,0
|
|
20240419,161700,65132000,14390,14390,14390,14390,0
|
|
20240419,161600,65132000,14390,14390,14390,14390,0
|
|
20240419,161500,65132000,14390,14390,14390,14390,0
|
|
20240419,161400,65132000,14390,14390,14390,14390,0
|
|
20240419,161300,65132000,14390,14390,14390,14390,0
|
|
20240419,161200,65132000,14390,14390,14390,14390,0
|
|
20240419,161100,65132000,14390,14390,14390,14390,0
|
|
20240419,161000,65132000,14390,14390,14390,14390,0
|
|
20240419,160900,65132000,14390,14390,14390,14390,0
|
|
20240419,160800,65132000,14390,14390,14390,14390,0
|
|
20240419,160700,65132000,14390,14390,14390,14390,0
|
|
20240419,160600,65132000,14390,14390,14390,14390,0
|
|
20240419,160500,65132000,14390,14390,14390,14390,0
|
|
20240419,160400,65132000,14390,14390,14390,14390,0
|
|
20240419,160300,65132000,14390,14390,14390,14390,0
|
|
20240419,160200,65132000,14390,14390,14390,14390,0
|
|
20240419,160100,65132000,14390,14390,14390,14390,0
|
|
20240419,160000,65132000,14390,14390,14390,14390,0
|
|
20240419,155900,65132000,14390,14390,14390,14390,0
|
|
20240419,155800,65132000,14390,14390,14390,14390,100
|
|
20240419,155700,65132000,14390,14390,14390,14390,0
|
|
20240419,155600,65132000,14390,14390,14390,14390,0
|
|
20240419,155500,65132000,14390,14390,14390,14390,0
|
|
20240419,155400,65132000,14390,14390,14390,14390,0
|
|
20240419,155300,65132000,14390,14390,14390,14390,0
|
|
20240419,155200,65132000,14390,14390,14390,14390,0
|
|
20240419,155100,65132000,14390,14390,14390,14390,0
|
|
20240419,155000,65132000,14390,14390,14390,14390,0
|
|
20240419,154900,65132000,14390,14390,14390,14390,0
|
|
20240419,154800,65132000,14390,14390,14390,14390,0
|
|
20240419,154700,65132000,14390,14390,14390,14390,0
|
|
20240419,154600,65132000,14390,14390,14390,14390,0
|
|
20240419,154500,65132000,14390,14390,14390,14390,0
|
|
20240419,154400,65132000,14390,14390,14390,14390,0
|
|
20240419,154300,65132000,14390,14390,14390,14390,0
|
|
20240419,154200,65132000,14390,14390,14390,14390,0
|
|
20240419,154100,65132000,14390,14390,14390,14390,0
|
|
20240419,154000,65132000,14390,14390,14390,14390,0
|
|
20240419,153900,65132000,14390,14390,14390,14390,0
|
|
20240419,153800,65132000,14390,14390,14390,14390,0
|
|
20240419,153700,65132000,14390,14390,14390,14390,0
|
|
20240419,153600,65132000,14390,14390,14390,14390,0
|
|
20240419,153500,65132000,14390,14390,14390,14390,0
|
|
20240419,153400,65132000,14390,14390,14390,14390,0
|
|
20240419,153300,65132000,14390,14390,14390,14390,0
|
|
20240419,153200,65132000,14390,14390,14390,14390,0
|
|
20240419,153100,65132000,14390,14390,14390,14390,0
|
|
20240419,153000,65132000,14390,14390,14390,14390,100
|
|
20240419,152900,63693000,14420,14420,14420,14420,0
|
|
20240419,152800,63693000,14420,14420,14420,14420,0
|
|
20240419,152700,63693000,14420,14420,14420,14420,0
|
|
20240419,152600,63693000,14420,14420,14420,14420,0
|
|
20240419,152500,63693000,14420,14420,14420,14420,0
|
|
20240419,152400,63693000,14420,14420,14420,14420,0
|
|
20240419,152300,63693000,14420,14420,14420,14420,0
|
|
20240419,152200,63693000,14420,14420,14420,14420,0
|
|
20240419,152100,63693000,14420,14420,14420,14420,0
|
|
20240419,152000,63693000,14420,14420,14420,14420,0
|
|
20240419,151900,63693000,14420,14410,14420,14300,362
|
|
20240419,151800,58514610,14300,14310,14310,14300,18
|
|
20240419,151700,58257090,14400,14310,14400,14310,12
|
|
20240419,151600,58085280,14320,14320,14320,14320,1
|
|
20240419,151500,58070960,14310,14310,14310,14310,18
|
|
20240419,151400,57813380,14320,14320,14320,14320,2
|
|
20240419,151300,57784740,14320,14320,14320,14320,0
|
|
20240419,151200,57784740,14320,14320,14320,14310,25
|
|
20240419,151100,57426920,14420,14420,14420,14420,0
|
|
20240419,151000,57426920,14420,14310,14420,14310,6
|
|
20240419,150900,57340520,14400,14400,14400,14400,1
|
|
20240419,150800,57326120,14310,14310,14310,14310,9
|
|
20240419,150700,57197330,14320,14320,14320,14320,20
|
|
20240419,150600,56910930,14320,14320,14320,14320,0
|
|
20240419,150500,56910930,14320,14320,14320,14320,0
|
|
20240419,150400,56910930,14320,14300,14320,14300,20
|
|
20240419,150300,56624910,14300,14300,14300,14300,50
|
|
20240419,150200,55909910,14300,14300,14300,14300,0
|
|
20240419,150100,55909910,14300,14300,14300,14300,13
|
|
20240419,150000,55724010,14310,14310,14310,14310,6
|
|
20240419,145900,55638150,14310,14310,14310,14310,4
|
|
20240419,145800,55580910,14300,14300,14300,14300,2
|
|
20240419,145700,55552310,14310,14300,14310,14300,23
|
|
20240419,145600,55223370,14300,14300,14300,14300,0
|
|
20240419,145500,55223370,14300,14300,14300,14300,0
|
|
20240419,145400,55223370,14300,14300,14300,14300,17
|
|
20240419,145300,54980270,14310,14310,14310,14310,2
|
|
20240419,145200,54951650,14310,14310,14310,14310,10
|
|
20240419,145100,54808550,14310,14310,14310,14310,0
|
|
20240419,145000,54808550,14310,14310,14310,14310,18
|
|
20240419,144900,54550970,14310,14310,14310,14310,0
|
|
20240419,144800,54550970,14310,14310,14310,14310,0
|
|
20240419,144700,54550970,14310,14310,14310,14310,27
|
|
20240419,144600,54164600,14310,14310,14310,14310,0
|
|
20240419,144500,54164600,14310,14310,14310,14310,0
|
|
20240419,144400,54164600,14310,14310,14310,14310,0
|
|
20240419,144300,54164600,14310,14310,14310,14310,18
|
|
20240419,144200,53907020,14310,14310,14310,14310,10
|
|
20240419,144100,53763920,14310,14310,14310,14310,0
|
|
20240419,144000,53763920,14310,14310,14310,14310,18
|
|
20240419,143900,53506340,14320,14320,14320,14320,0
|
|
20240419,143800,53506340,14320,14320,14320,14320,0
|
|
20240419,143700,53506340,14320,14310,14320,14310,16
|
|
20240419,143600,53277310,14320,14320,14320,14320,10
|
|
20240419,143500,53134110,14320,14320,14320,14320,0
|
|
20240419,143400,53134110,14320,14320,14320,14320,8
|
|
20240419,143300,53019550,14310,14310,14310,14310,19
|
|
20240419,143200,52747660,14310,14310,14310,14310,8
|
|
20240419,143100,52633180,14310,14310,14310,14310,0
|
|
20240419,143000,52633180,14310,14310,14310,14310,0
|
|
20240419,142900,52633180,14310,14310,14310,14310,19
|
|
20240419,142800,52361290,14310,14310,14310,14310,0
|
|
20240419,142700,52361290,14310,14310,14310,14310,16
|
|
20240419,142600,52132330,14320,14320,14320,14320,3
|
|
20240419,142500,52089370,14320,14320,14320,14320,7
|
|
20240419,142400,51989130,14310,14310,14310,14310,0
|
|
20240419,142300,51989130,14310,14310,14310,14310,27
|
|
20240419,142200,51602760,14300,14300,14300,14300,0
|
|
20240419,142100,51602760,14300,14300,14300,14300,0
|
|
20240419,142000,51602760,14300,14310,14310,14300,132
|
|
20240419,141900,49715140,14300,14300,14300,14300,149
|
|
20240419,141800,47584440,14310,14310,14310,14310,6
|
|
20240419,141700,47498580,14320,14320,14320,14320,1
|
|
20240419,141600,47484260,14310,14310,14310,14300,28
|
|
20240419,141500,47083760,14300,14300,14300,14300,0
|
|
20240419,141400,47083760,14300,14300,14300,14300,0
|
|
20240419,141300,47083760,14300,14300,14300,14300,18
|
|
20240419,141200,46826360,14310,14310,14310,14310,0
|
|
20240419,141100,46826360,14310,14310,14310,14310,0
|
|
20240419,141000,46826360,14310,14310,14310,14310,0
|
|
20240419,140900,46826360,14310,14310,14310,14310,27
|
|
20240419,140800,46439990,14310,14310,14310,14310,0
|
|
20240419,140700,46439990,14310,14310,14310,14310,5
|
|
20240419,140600,46368440,14310,14310,14310,14300,43
|
|
20240419,140500,45753290,14310,14310,14310,14310,5
|
|
20240419,140400,45681740,14310,14310,14310,14310,1
|
|
20240419,140300,45667430,14300,14300,14300,14300,10
|
|
20240419,140200,45524430,14300,14300,14300,14300,18
|
|
20240419,140100,45267030,14300,14300,14300,14300,0
|
|
20240419,140000,45267030,14300,14300,14300,14300,0
|
|
20240419,135900,45267030,14300,14310,14310,14300,22
|
|
20240419,135800,44952400,14310,14310,14310,14310,3
|
|
20240419,135700,44909470,14300,14300,14300,14300,0
|
|
20240419,135600,44909470,14300,14300,14300,14300,19
|
|
20240419,135500,44637770,14310,14310,14310,14310,3
|
|
20240419,135400,44594840,14300,14300,14300,14300,0
|
|
20240419,135300,44594840,14300,14300,14300,14300,9
|
|
20240419,135200,44466140,14300,14310,14310,14300,19
|
|
20240419,135100,44194430,14310,14310,14310,14310,2
|
|
20240419,135000,44165810,14300,14300,14300,14300,0
|
|
20240419,134900,44165810,14300,14300,14300,14300,0
|
|
20240419,134800,44165810,14300,14300,14300,14300,26
|
|
20240419,134700,43794010,14300,14300,14300,14300,0
|
|
20240419,134600,43794010,14300,14300,14300,14300,0
|
|
20240419,134500,43794010,14300,14310,14310,14300,20
|
|
20240419,134400,43508000,14310,14310,14310,14310,1
|
|
20240419,134300,43493690,14300,14300,14300,14300,0
|
|
20240419,134200,43493690,14300,14300,14300,14300,17
|
|
20240419,134100,43250590,14310,14310,14310,14310,10
|
|
20240419,134000,43107490,14300,14300,14300,14300,0
|
|
20240419,133900,43107490,14300,14300,14300,14300,9
|
|
20240419,133800,42978790,14300,14300,14300,14300,19
|
|
20240419,133700,42707090,14300,14300,14300,14300,0
|
|
20240419,133600,42707090,14300,14300,14300,14300,0
|
|
20240419,133500,42707090,14300,14300,14300,14300,18
|
|
20240419,133400,42449690,14300,14300,14300,14300,0
|
|
20240419,133300,42449690,14300,14300,14300,14300,0
|
|
20240419,133200,42449690,14300,14300,14300,14300,7
|
|
20240419,133100,42349590,14310,14310,14310,14310,11
|
|
20240419,133000,42192180,14310,14310,14310,14310,0
|
|
20240419,132900,42192180,14310,14310,14310,14310,9
|
|
20240419,132800,42063390,14310,14310,14310,14310,19
|
|
20240419,132700,41791500,14310,14310,14310,14310,0
|
|
20240419,132600,41791500,14310,14310,14310,14310,0
|
|
20240419,132500,41791500,14310,14320,14320,14310,21
|
|
20240419,132400,41490970,14330,14330,14330,14330,3
|
|
20240419,132300,41447980,14310,14310,14310,14310,0
|
|
20240419,132200,41447980,14310,14310,14310,14310,15
|
|
20240419,132100,41233330,14320,14320,14320,14320,4
|
|
20240419,132000,41176050,14320,14320,14320,14320,0
|
|
20240419,131900,41176050,14320,14320,14320,14320,9
|
|
20240419,131800,41047170,14320,14310,14320,14310,25
|
|
20240419,131700,40689350,14320,14320,14320,14320,0
|
|
20240419,131600,40689350,14320,14320,14320,14320,0
|
|
20240419,131500,40689350,14320,14320,14320,14320,0
|
|
20240419,131400,40689350,14320,14320,14320,14320,20
|
|
20240419,131300,40402950,14310,14310,14310,14310,0
|
|
20240419,131200,40402950,14310,14310,14310,14310,19
|
|
20240419,131100,40131060,14330,14330,14330,14330,0
|
|
20240419,131000,40131060,14330,14330,14330,14330,1
|
|
20240419,130900,40116730,14310,14310,14310,14310,19
|
|
20240419,130800,39844840,14330,14330,14330,14330,5
|
|
20240419,130700,39773190,14330,14330,14330,14330,1
|
|
20240419,130600,39758860,14310,14310,14310,14310,0
|
|
20240419,130500,39758860,14310,14310,14310,14310,0
|
|
20240419,130400,39758860,14310,14320,14320,14310,27
|
|
20240419,130300,39372390,14320,14320,14320,14320,0
|
|
20240419,130200,39372390,14320,14320,14320,14320,0
|
|
20240419,130100,39372390,14320,14310,14320,14310,29
|
|
20240419,130000,38957300,14330,14330,14330,14330,0
|
|
20240419,125900,38957300,14330,14330,14330,14330,0
|
|
20240419,125800,38957300,14330,14330,14330,14330,0
|
|
20240419,125700,38957300,14330,14310,14330,14310,33
|
|
20240419,125600,38484890,14310,14310,14310,14310,0
|
|
20240419,125500,38484890,14310,14310,14310,14310,0
|
|
20240419,125400,38484890,14310,14310,14310,14310,19
|
|
20240419,125300,38213000,14310,14310,14310,14310,0
|
|
20240419,125200,38213000,14310,14310,14310,14310,0
|
|
20240419,125100,38213000,14310,14310,14310,14310,15
|
|
20240419,125000,37998350,14320,14320,14320,14320,11
|
|
20240419,124900,37840830,14320,14320,14320,14320,0
|
|
20240419,124800,37840830,14320,14320,14320,14320,0
|
|
20240419,124700,37840830,14320,14320,14320,14320,19
|
|
20240419,124600,37568750,14310,14310,14310,14310,0
|
|
20240419,124500,37568750,14310,14310,14310,14310,0
|
|
20240419,124400,37568750,14310,14310,14310,14310,5
|
|
20240419,124300,37497200,14320,14320,14320,14320,13
|
|
20240419,124200,37311040,14320,14320,14320,14320,0
|
|
20240419,124100,37311040,14320,14320,14320,14320,14
|
|
20240419,124000,37110560,14320,14330,14330,14320,13
|
|
20240419,123900,36924360,14330,14320,14330,14320,11
|
|
20240419,123800,36766780,14320,14320,14320,14320,0
|
|
20240419,123700,36766780,14320,14310,14320,14310,22
|
|
20240419,123600,36451930,14310,14310,14310,14310,0
|
|
20240419,123500,36451930,14310,14310,14310,14310,0
|
|
20240419,123400,36451930,14310,14320,14320,14310,19
|
|
20240419,123300,36180000,14330,14330,14330,14330,1
|
|
20240419,123200,36165670,14330,14330,14330,14330,0
|
|
20240419,123100,36165670,14330,14330,14330,14330,1
|
|
20240419,123000,36151340,14310,14320,14320,14310,27
|
|
20240419,122900,35764800,14320,14320,14320,14320,0
|
|
20240419,122800,35764800,14320,14320,14320,14320,0
|
|
20240419,122700,35764800,14320,14320,14320,14320,0
|
|
20240419,122600,35764800,14320,14320,14320,14320,19
|
|
20240419,122500,35492720,14320,14320,14320,14320,8
|
|
20240419,122400,35378160,14320,14320,14320,14320,0
|
|
20240419,122300,35378160,14320,14330,14330,14320,20
|
|
20240419,122200,35091750,14320,14320,14320,14320,0
|
|
20240419,122100,35091750,14320,14320,14320,14320,0
|
|
20240419,122000,35091750,14320,14320,14320,14320,13
|
|
20240419,121900,34905590,14330,14330,14330,14330,6
|
|
20240419,121800,34819610,14330,14330,14330,14330,0
|
|
20240419,121700,34819610,14330,14330,14330,14330,4
|
|
20240419,121600,34762290,14320,14320,14320,14320,28
|
|
20240419,121500,34361330,14330,14330,14330,14330,0
|
|
20240419,121400,34361330,14330,14330,14330,14330,0
|
|
20240419,121300,34361330,14330,14320,14330,14320,20
|
|
20240419,121200,34074910,14320,14320,14320,14320,0
|
|
20240419,121100,34074910,14320,14320,14320,14320,10
|
|
20240419,121000,33931710,14320,14320,14320,14320,19
|
|
20240419,120900,33659630,14330,14330,14330,14330,0
|
|
20240419,120800,33659630,14330,14330,14330,14330,0
|
|
20240419,120700,33659630,14330,14330,14330,14330,0
|
|
20240419,120600,33659630,14330,14320,14330,14320,27
|
|
20240419,120500,33272980,14320,14320,14320,14320,0
|
|
20240419,120400,33272980,14320,14320,14320,14320,0
|
|
20240419,120300,33272980,14320,14320,14320,14320,0
|
|
20240419,120200,33272980,14320,14320,14320,14320,19
|
|
20240419,120100,33000900,14320,14320,14320,14320,0
|
|
20240419,120000,33000900,14320,14320,14320,14320,0
|
|
20240419,115900,33000900,14320,14320,14320,14320,18
|
|
20240419,115800,32743140,14320,14320,14320,14320,0
|
|
20240419,115700,32743140,14320,14320,14320,14320,0
|
|
20240419,115600,32743140,14320,14330,14330,14320,28
|
|
20240419,115500,32342160,14330,14330,14330,14330,3
|
|
20240419,115400,32299170,14320,14320,14320,14320,0
|
|
20240419,115300,32299170,14320,14320,14320,14320,224
|
|
20240419,115200,29091490,14330,14330,14330,14330,5
|
|
20240419,115100,29019840,14330,14330,14330,14330,0
|
|
20240419,115000,29019840,14330,14330,14330,14330,9
|
|
20240419,114900,28890870,14320,14320,14320,14320,19
|
|
20240419,114800,28618790,14320,14320,14320,14320,0
|
|
20240419,114700,28618790,14320,14320,14320,14320,0
|
|
20240419,114600,28618790,14320,14330,14330,14320,9
|
|
20240419,114500,28489900,14330,14330,14330,14330,10
|
|
20240419,114400,28346600,14330,14330,14330,14330,0
|
|
20240419,114300,28346600,14330,14330,14330,14330,7
|
|
20240419,114200,28246290,14330,14320,14330,14320,21
|
|
20240419,114100,27945560,14320,14320,14320,14320,0
|
|
20240419,114000,27945560,14320,14320,14320,14320,0
|
|
20240419,113900,27945560,14320,14320,14320,14320,17
|
|
20240419,113800,27702120,14330,14330,14330,14330,2
|
|
20240419,113700,27673460,14330,14330,14330,14330,8
|
|
20240419,113600,27558820,14320,14330,14330,14320,150
|
|
20240419,113500,25410600,14330,14330,14330,14330,20
|
|
20240419,113400,25124000,14330,14330,14330,14330,0
|
|
20240419,113300,25124000,14330,14330,14330,14330,0
|
|
20240419,113200,25124000,14330,14330,14330,14330,28
|
|
20240419,113100,24722760,14330,14330,14330,14330,0
|
|
20240419,113000,24722760,14330,14330,14330,14330,0
|
|
20240419,112900,24722760,14330,14330,14330,14330,0
|
|
20240419,112800,24722760,14330,14330,14330,14330,19
|
|
20240419,112700,24450490,14320,14320,14320,14320,0
|
|
20240419,112600,24450490,14320,14330,14330,14320,18
|
|
20240419,112500,24192720,14350,14350,14350,14350,0
|
|
20240419,112400,24192720,14350,14320,14350,14320,2
|
|
20240419,112300,24164050,14320,14330,14330,14320,20
|
|
20240419,112200,23877630,14360,14360,14360,14360,3
|
|
20240419,112100,23834550,14320,14320,14320,14320,19
|
|
20240419,112000,23562470,14320,14320,14320,14320,0
|
|
20240419,111900,23562470,14320,14330,14330,14320,19
|
|
20240419,111800,23290270,14330,14340,14340,14330,5
|
|
20240419,111700,23218600,14350,14350,14350,14350,13
|
|
20240419,111600,23032050,14400,14400,14400,14400,0
|
|
20240419,111500,23032050,14400,14400,14400,14400,0
|
|
20240419,111400,23032050,14400,14400,14400,14400,5
|
|
20240419,111300,22960050,14390,14320,14390,14320,41
|
|
20240419,111200,22371570,14330,14340,14340,14330,7
|
|
20240419,111100,22271230,14360,14360,14360,14360,4
|
|
20240419,111000,22213790,14340,14340,14340,14340,0
|
|
20240419,110900,22213790,14340,14340,14340,14340,0
|
|
20240419,110800,22213790,14340,14350,14350,14340,19
|
|
20240419,110700,21941250,14350,14350,14350,14350,9
|
|
20240419,110600,21812100,14350,14350,14350,14350,0
|
|
20240419,110500,21812100,14350,14350,14350,14350,0
|
|
20240419,110400,21812100,14350,14350,14350,14350,19
|
|
20240419,110300,21539450,14350,14350,14350,14350,0
|
|
20240419,110200,21539450,14350,14350,14350,14350,0
|
|
20240419,110100,21539450,14350,14360,14360,14350,18
|
|
20240419,110000,21281040,14360,14360,14360,14360,0
|
|
20240419,105900,21281040,14360,14360,14360,14360,0
|
|
20240419,105800,21281040,14360,14360,14360,14360,18
|
|
20240419,105700,21022560,14370,14370,14370,14370,0
|
|
20240419,105600,21022560,14370,14370,14370,14370,0
|
|
20240419,105500,21022560,14370,14370,14370,14370,4
|
|
20240419,105400,20965080,14370,14360,14370,14360,20
|
|
20240419,105300,20677870,14360,14360,14360,14360,0
|
|
20240419,105200,20677870,14360,14370,14370,14360,8
|
|
20240419,105100,20562980,14360,14370,14370,14360,19
|
|
20240419,105000,20290130,14360,14360,14360,14360,0
|
|
20240419,104900,20290130,14360,14360,14360,14360,0
|
|
20240419,104800,20290130,14360,14360,14360,14360,0
|
|
20240419,104700,20290130,14360,14360,14360,14360,19
|
|
20240419,104600,20017290,14360,14360,14360,14360,0
|
|
20240419,104500,20017290,14360,14360,14360,14360,8
|
|
20240419,104400,19902410,14370,14370,14370,14370,10
|
|
20240419,104300,19758710,14380,14380,14380,14380,4
|
|
20240419,104200,19701190,14380,14380,14380,14380,6
|
|
20240419,104100,19614910,14370,14370,14370,14370,1
|
|
20240419,104000,19600540,14360,14360,14360,14360,18
|
|
20240419,103900,19342060,14360,14360,14360,14360,0
|
|
20240419,103800,19342060,14360,14360,14360,14360,28
|
|
20240419,103700,18939980,14370,14370,14370,14370,0
|
|
20240419,103600,18939980,14370,14370,14370,14370,5
|
|
20240419,103500,18868130,14360,14360,14360,14360,0
|
|
20240419,103400,18868130,14360,14360,14360,14360,19
|
|
20240419,103300,18595290,14370,14360,14370,14360,9
|
|
20240419,103200,18466040,14360,14360,14360,14360,0
|
|
20240419,103100,18466040,14360,14360,14360,14360,0
|
|
20240419,103000,18466040,14360,14360,14360,14360,19
|
|
20240419,102900,18193200,14360,14360,14360,14360,0
|
|
20240419,102800,18193200,14360,14360,14360,14360,0
|
|
20240419,102700,18193200,14360,14370,14370,14360,19
|
|
20240419,102600,17920210,14370,14370,14370,14370,0
|
|
20240419,102500,17920210,14370,14370,14370,14370,0
|
|
20240419,102400,17920210,14370,14370,14370,14370,18
|
|
20240419,102300,17661550,14380,14380,14380,14380,1
|
|
20240419,102200,17647170,14370,14370,14370,14370,0
|
|
20240419,102100,17647170,14370,14370,14370,14370,18
|
|
20240419,102000,17388510,14390,14390,14390,14390,0
|
|
20240419,101900,17388510,14390,14370,14390,14370,2
|
|
20240419,101800,17359750,14380,14380,14380,14380,8
|
|
20240419,101700,17244710,14370,14370,14370,14370,0
|
|
20240419,101600,17244710,14370,14370,14370,14370,19
|
|
20240419,101500,16971680,14370,14370,14370,14370,0
|
|
20240419,101400,16971680,14370,14380,14380,14370,18
|
|
20240419,101300,16713010,14400,14400,14400,14400,1
|
|
20240419,101200,16698610,14370,14370,14370,14370,0
|
|
20240419,101100,16698610,14370,14370,14370,14370,0
|
|
20240419,101000,16698610,14370,14370,14370,14370,19
|
|
20240419,100900,16425580,14370,14370,14370,14370,0
|
|
20240419,100800,16425580,14370,14370,14370,14370,19
|
|
20240419,100700,16152550,14400,14400,14400,14400,0
|
|
20240419,100600,16152550,14400,14400,14400,14400,0
|
|
20240419,100500,16152550,14400,14400,14400,14400,0
|
|
20240419,100400,16152550,14400,14400,14400,14400,8
|
|
20240419,100300,16037350,14370,14370,14370,14370,19
|
|
20240419,100200,15764320,14370,14370,14370,14370,0
|
|
20240419,100100,15764320,14370,14370,14370,14370,5
|
|
20240419,100000,15692470,14380,14390,14390,14380,14
|
|
20240419,095900,15491140,14390,14390,14390,14390,0
|
|
20240419,095800,15491140,14390,14390,14390,14390,6
|
|
20240419,095700,15404800,14410,14410,14410,14410,13
|
|
20240419,095600,15217470,14420,14420,14420,14420,1
|
|
20240419,095500,15203050,14420,14410,14420,14410,9
|
|
20240419,095400,15073350,14380,14380,14380,14380,0
|
|
20240419,095300,15073350,14380,14410,14410,14380,236
|
|
20240419,095200,11674390,14410,14410,14410,14410,0
|
|
20240419,095100,11674390,14410,14410,14410,14410,0
|
|
20240419,095000,11674390,14410,14410,14410,14410,0
|
|
20240419,094900,11674390,14410,14410,14410,14410,18
|
|
20240419,094800,11415010,14410,14410,14410,14410,0
|
|
20240419,094700,11415010,14410,14410,14410,14410,0
|
|
20240419,094600,11415010,14410,14420,14420,14410,18
|
|
20240419,094500,11155610,14420,14420,14420,14420,0
|
|
20240419,094400,11155610,14420,14420,14420,14420,8
|
|
20240419,094300,11040250,14410,14420,14420,14410,18
|
|
20240419,094200,10780770,14430,14430,14430,14430,0
|
|
20240419,094100,10780770,14430,14430,14430,14430,1
|
|
20240419,094000,10766340,14420,14420,14420,14420,1
|
|
20240419,093900,10751920,14410,14420,14420,14410,27
|
|
20240419,093800,10362840,14420,14420,14420,14420,3
|
|
20240419,093700,10319580,14420,14420,14420,14420,0
|
|
20240419,093600,10319580,14420,14420,14420,14420,10
|
|
20240419,093500,10175380,14420,14420,14420,14420,0
|
|
20240419,093400,10175380,14420,14420,14420,14420,3
|
|
20240419,093300,10132120,14420,14420,14420,14420,0
|
|
20240419,093200,10132120,14420,14420,14420,14420,0
|
|
20240419,093100,10132120,14420,14420,14420,14420,0
|
|
20240419,093000,10132120,14420,14420,14420,14420,1
|
|
20240419,092900,10117700,14420,14420,14420,14420,1
|
|
20240419,092800,10103280,14400,14400,14400,14400,1
|
|
20240419,092700,10088880,14410,14410,14410,14410,0
|
|
20240419,092600,10088880,14410,14410,14410,14410,0
|
|
20240419,092500,10088880,14410,14420,14420,14410,661
|
|
20240419,092400,562860,14430,14430,14430,14430,1
|
|
20240419,092300,548430,14470,14470,14470,14470,1
|
|
20240419,092200,533960,14470,14470,14470,14470,0
|
|
20240419,092100,533960,14470,14470,14470,14470,0
|
|
20240419,092000,533960,14470,14470,14470,14470,0
|
|
20240419,091900,533960,14470,14470,14470,14470,0
|
|
20240419,091800,533960,14470,14470,14470,14470,0
|
|
20240419,091700,533960,14470,14470,14470,14470,0
|
|
20240419,091600,533960,14470,14470,14470,14470,0
|
|
20240419,091500,533960,14470,14470,14470,14470,0
|
|
20240419,091400,533960,14470,14470,14470,14470,5
|
|
20240419,091300,461610,14470,14470,14470,14470,0
|
|
20240419,091200,461610,14470,14470,14470,14470,5
|
|
20240419,091100,389260,14410,14410,14410,14410,2
|
|
20240419,091000,360440,14410,14410,14410,14410,24
|
|
20240419,090900,14600,14600,14600,14600,14600,0
|
|
20240419,090800,14600,14600,14600,14600,14600,0
|
|
20240419,090700,14600,14600,14600,14600,14600,0
|
|
20240419,090600,14600,14600,14600,14600,14600,0
|
|
20240419,090500,14600,14600,14600,14600,14600,0
|
|
20240419,090400,14600,14600,14600,14600,14600,0
|
|
20240419,090300,14600,14600,14600,14600,14600,0
|
|
20240419,090200,14600,14600,14600,14600,14600,0
|
|
20240419,090100,14600,14600,14600,14600,14600,0
|
|
20240419,090000,14600,14600,14600,14600,14600,1
|