606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,190300,28339660,14400,14400,14400,14400,58
|
|
20240429,190200,28339660,14400,14400,14400,14400,0
|
|
20240429,190100,28339660,14400,14400,14400,14400,0
|
|
20240429,190000,28339660,14400,14400,14400,14400,0
|
|
20240429,185900,28339660,14400,14400,14400,14400,0
|
|
20240429,185800,28339660,14400,14400,14400,14400,0
|
|
20240429,185700,28339660,14400,14400,14400,14400,0
|
|
20240429,185600,28339660,14400,14400,14400,14400,0
|
|
20240429,185500,28339660,14400,14400,14400,14400,0
|
|
20240429,185400,28339660,14400,14400,14400,14400,0
|
|
20240429,185300,28339660,14400,14400,14400,14400,0
|
|
20240429,185200,28339660,14400,14400,14400,14400,0
|
|
20240429,185100,28339660,14400,14400,14400,14400,0
|
|
20240429,185000,28339660,14400,14400,14400,14400,0
|
|
20240429,184900,28339660,14400,14400,14400,14400,0
|
|
20240429,184800,28339660,14400,14400,14400,14400,0
|
|
20240429,184700,28339660,14400,14400,14400,14400,0
|
|
20240429,184600,28339660,14400,14400,14400,14400,0
|
|
20240429,184500,28339660,14400,14400,14400,14400,0
|
|
20240429,184400,28339660,14400,14400,14400,14400,0
|
|
20240429,184300,28339660,14400,14400,14400,14400,0
|
|
20240429,184200,28339660,14400,14400,14400,14400,0
|
|
20240429,184100,28339660,14400,14400,14400,14400,0
|
|
20240429,184000,28339660,14400,14400,14400,14400,0
|
|
20240429,183900,28339660,14400,14400,14400,14400,0
|
|
20240429,183800,28339660,14400,14400,14400,14400,0
|
|
20240429,183700,28339660,14400,14400,14400,14400,0
|
|
20240429,183600,28339660,14400,14400,14400,14400,0
|
|
20240429,183500,28339660,14400,14400,14400,14400,0
|
|
20240429,183400,28339660,14400,14400,14400,14400,0
|
|
20240429,183300,28339660,14400,14400,14400,14400,58
|
|
20240429,183200,28339660,14400,14400,14400,14400,0
|
|
20240429,183100,28339660,14400,14400,14400,14400,0
|
|
20240429,183000,28339660,14400,14400,14400,14400,0
|
|
20240429,182900,28339660,14400,14400,14400,14400,0
|
|
20240429,182800,28339660,14400,14400,14400,14400,0
|
|
20240429,182700,28339660,14400,14400,14400,14400,0
|
|
20240429,182600,28339660,14400,14400,14400,14400,0
|
|
20240429,182500,28339660,14400,14400,14400,14400,0
|
|
20240429,182400,28339660,14400,14400,14400,14400,0
|
|
20240429,182300,28339660,14400,14400,14400,14400,0
|
|
20240429,182200,28339660,14400,14400,14400,14400,0
|
|
20240429,182100,28339660,14400,14400,14400,14400,0
|
|
20240429,182000,28339660,14400,14400,14400,14400,0
|
|
20240429,181900,28339660,14400,14400,14400,14400,0
|
|
20240429,181800,28339660,14400,14400,14400,14400,0
|
|
20240429,181700,28339660,14400,14400,14400,14400,0
|
|
20240429,181600,28339660,14400,14400,14400,14400,0
|
|
20240429,181500,28339660,14400,14400,14400,14400,0
|
|
20240429,181400,28339660,14400,14400,14400,14400,0
|
|
20240429,181300,28339660,14400,14400,14400,14400,0
|
|
20240429,181200,28339660,14400,14400,14400,14400,0
|
|
20240429,181100,28339660,14400,14400,14400,14400,0
|
|
20240429,181000,28339660,14400,14400,14400,14400,0
|
|
20240429,180900,28339660,14400,14400,14400,14400,0
|
|
20240429,180800,28339660,14400,14400,14400,14400,0
|
|
20240429,180700,28339660,14400,14400,14400,14400,0
|
|
20240429,180600,28339660,14400,14400,14400,14400,0
|
|
20240429,180500,28339660,14400,14400,14400,14400,0
|
|
20240429,180400,28339660,14400,14400,14400,14400,0
|
|
20240429,180300,28339660,14400,14400,14400,14400,58
|
|
20240429,180200,28339660,14400,14400,14400,14400,0
|
|
20240429,180100,28339660,14400,14400,14400,14400,0
|
|
20240429,180000,28339660,14400,14400,14400,14400,0
|
|
20240429,175900,28339660,14400,14400,14400,14400,0
|
|
20240429,175800,28339660,14400,14400,14400,14400,0
|
|
20240429,175700,28339660,14400,14400,14400,14400,0
|
|
20240429,175600,28339660,14400,14400,14400,14400,0
|
|
20240429,175500,28339660,14400,14400,14400,14400,0
|
|
20240429,175400,28339660,14400,14400,14400,14400,0
|
|
20240429,175300,28339660,14400,14400,14400,14400,0
|
|
20240429,175200,28339660,14400,14400,14400,14400,0
|
|
20240429,175100,28339660,14400,14400,14400,14400,0
|
|
20240429,175000,28339660,14400,14400,14400,14400,0
|
|
20240429,174900,28339660,14400,14400,14400,14400,0
|
|
20240429,174800,28339660,14400,14400,14400,14400,0
|
|
20240429,174700,28339660,14400,14400,14400,14400,0
|
|
20240429,174600,28339660,14400,14400,14400,14400,0
|
|
20240429,174500,28339660,14400,14400,14400,14400,0
|
|
20240429,174400,28339660,14400,14400,14400,14400,0
|
|
20240429,174300,28339660,14400,14400,14400,14400,0
|
|
20240429,174200,28339660,14400,14400,14400,14400,0
|
|
20240429,174100,28339660,14400,14400,14400,14400,0
|
|
20240429,174000,28339660,14400,14400,14400,14400,0
|
|
20240429,173900,28339660,14400,14400,14400,14400,0
|
|
20240429,173800,28339660,14400,14400,14400,14400,0
|
|
20240429,173700,28339660,14400,14400,14400,14400,0
|
|
20240429,173600,28339660,14400,14400,14400,14400,0
|
|
20240429,173500,28339660,14400,14400,14400,14400,0
|
|
20240429,173400,28339660,14400,14400,14400,14400,0
|
|
20240429,173300,28339660,14400,14400,14400,14400,58
|
|
20240429,173200,28339660,14400,14400,14400,14400,0
|
|
20240429,173100,28339660,14400,14400,14400,14400,0
|
|
20240429,173000,28339660,14400,14400,14400,14400,0
|
|
20240429,172900,28339660,14400,14400,14400,14400,0
|
|
20240429,172800,28339660,14400,14400,14400,14400,0
|
|
20240429,172700,28339660,14400,14400,14400,14400,0
|
|
20240429,172600,28339660,14400,14400,14400,14400,0
|
|
20240429,172500,28339660,14400,14400,14400,14400,0
|
|
20240429,172400,28339660,14400,14400,14400,14400,0
|
|
20240429,172300,28339660,14400,14400,14400,14400,0
|
|
20240429,172200,28339660,14400,14400,14400,14400,0
|
|
20240429,172100,28339660,14400,14400,14400,14400,0
|
|
20240429,172000,28339660,14400,14400,14400,14400,0
|
|
20240429,171900,28339660,14400,14400,14400,14400,0
|
|
20240429,171800,28339660,14400,14400,14400,14400,0
|
|
20240429,171700,28339660,14400,14400,14400,14400,0
|
|
20240429,171600,28339660,14400,14400,14400,14400,0
|
|
20240429,171500,28339660,14400,14400,14400,14400,0
|
|
20240429,171400,28339660,14400,14400,14400,14400,0
|
|
20240429,171300,28339660,14400,14400,14400,14400,0
|
|
20240429,171200,28339660,14400,14400,14400,14400,0
|
|
20240429,171100,28339660,14400,14400,14400,14400,0
|
|
20240429,171000,28339660,14400,14400,14400,14400,0
|
|
20240429,170900,28339660,14400,14400,14400,14400,0
|
|
20240429,170800,28339660,14400,14400,14400,14400,0
|
|
20240429,170700,28339660,14400,14400,14400,14400,0
|
|
20240429,170600,28339660,14400,14400,14400,14400,0
|
|
20240429,170500,28339660,14400,14400,14400,14400,0
|
|
20240429,170400,28339660,14400,14400,14400,14400,0
|
|
20240429,170300,28339660,14400,14400,14400,14400,58
|
|
20240429,170200,28339660,14400,14400,14400,14400,0
|
|
20240429,170100,28339660,14400,14400,14400,14400,0
|
|
20240429,170000,28339660,14400,14400,14400,14400,0
|
|
20240429,165900,28339660,14400,14400,14400,14400,0
|
|
20240429,165800,28339660,14400,14400,14400,14400,0
|
|
20240429,165700,28339660,14400,14400,14400,14400,0
|
|
20240429,165600,28339660,14400,14400,14400,14400,0
|
|
20240429,165500,28339660,14400,14400,14400,14400,0
|
|
20240429,165400,28339660,14400,14400,14400,14400,0
|
|
20240429,165300,28339660,14400,14400,14400,14400,0
|
|
20240429,165200,28339660,14400,14400,14400,14400,0
|
|
20240429,165100,28339660,14400,14400,14400,14400,0
|
|
20240429,165000,28339660,14400,14400,14400,14400,0
|
|
20240429,164900,28339660,14400,14400,14400,14400,0
|
|
20240429,164800,28339660,14400,14400,14400,14400,0
|
|
20240429,164700,28339660,14400,14400,14400,14400,0
|
|
20240429,164600,28339660,14400,14400,14400,14400,0
|
|
20240429,164500,28339660,14400,14400,14400,14400,0
|
|
20240429,164400,28339660,14400,14400,14400,14400,0
|
|
20240429,164300,28339660,14400,14400,14400,14400,0
|
|
20240429,164200,28339660,14400,14400,14400,14400,0
|
|
20240429,164100,28339660,14400,14400,14400,14400,0
|
|
20240429,164000,28339660,14400,14400,14400,14400,0
|
|
20240429,163900,28339660,14400,14400,14400,14400,0
|
|
20240429,163800,28339660,14400,14400,14400,14400,0
|
|
20240429,163700,28339660,14400,14400,14400,14400,0
|
|
20240429,163600,28339660,14400,14400,14400,14400,0
|
|
20240429,163500,28339660,14400,14400,14400,14400,0
|
|
20240429,163400,28339660,14400,14400,14400,14400,0
|
|
20240429,163300,28339660,14400,14400,14400,14400,58
|
|
20240429,163200,28339660,14400,14400,14400,14400,0
|
|
20240429,163100,28339660,14400,14400,14400,14400,0
|
|
20240429,163000,28339660,14400,14400,14400,14400,0
|
|
20240429,162900,28339660,14400,14400,14400,14400,0
|
|
20240429,162800,28339660,14400,14400,14400,14400,0
|
|
20240429,162700,28339660,14400,14400,14400,14400,0
|
|
20240429,162600,28339660,14400,14400,14400,14400,0
|
|
20240429,162500,28339660,14400,14400,14400,14400,0
|
|
20240429,162400,28339660,14400,14400,14400,14400,0
|
|
20240429,162300,28339660,14400,14400,14400,14400,0
|
|
20240429,162200,28339660,14400,14400,14400,14400,0
|
|
20240429,162100,28339660,14400,14400,14400,14400,0
|
|
20240429,162000,28339660,14400,14400,14400,14400,0
|
|
20240429,161900,28339660,14400,14400,14400,14400,0
|
|
20240429,161800,28339660,14400,14400,14400,14400,0
|
|
20240429,161700,28339660,14400,14400,14400,14400,0
|
|
20240429,161600,28339660,14400,14400,14400,14400,0
|
|
20240429,161500,28339660,14400,14400,14400,14400,0
|
|
20240429,161400,28339660,14400,14400,14400,14400,0
|
|
20240429,161300,28339660,14400,14400,14400,14400,0
|
|
20240429,161200,28339660,14400,14400,14400,14400,0
|
|
20240429,161100,28339660,14400,14400,14400,14400,0
|
|
20240429,161000,28339660,14400,14400,14400,14400,0
|
|
20240429,160900,28339660,14400,14400,14400,14400,0
|
|
20240429,160800,28339660,14400,14400,14400,14400,0
|
|
20240429,160700,28339660,14400,14400,14400,14400,0
|
|
20240429,160600,28339660,14400,14400,14400,14400,0
|
|
20240429,160500,28339660,14400,14400,14400,14400,0
|
|
20240429,160400,28339660,14400,14400,14400,14400,0
|
|
20240429,160300,28339660,14400,14400,14400,14400,58
|
|
20240429,160200,28339660,14400,14400,14400,14400,0
|
|
20240429,160100,28339660,14400,14400,14400,14400,0
|
|
20240429,160000,28339660,14400,14400,14400,14400,0
|
|
20240429,155900,28339660,14400,14400,14400,14400,0
|
|
20240429,155800,28339660,14400,14400,14400,14400,0
|
|
20240429,155700,28339660,14400,14400,14400,14400,0
|
|
20240429,155600,28339660,14400,14400,14400,14400,0
|
|
20240429,155500,28339660,14400,14400,14400,14400,0
|
|
20240429,155400,28339660,14400,14400,14400,14400,0
|
|
20240429,155300,28339660,14400,14400,14400,14400,0
|
|
20240429,155200,28339660,14400,14400,14400,14400,0
|
|
20240429,155100,28339660,14400,14400,14400,14400,0
|
|
20240429,155000,28339660,14400,14400,14400,14400,0
|
|
20240429,154900,28339660,14400,14400,14400,14400,0
|
|
20240429,154800,28339660,14400,14400,14400,14400,0
|
|
20240429,154700,28339660,14400,14400,14400,14400,0
|
|
20240429,154600,28339660,14400,14400,14400,14400,0
|
|
20240429,154500,28339660,14400,14400,14400,14400,0
|
|
20240429,154400,28339660,14400,14400,14400,14400,0
|
|
20240429,154300,28339660,14400,14400,14400,14400,0
|
|
20240429,154200,28339660,14400,14400,14400,14400,0
|
|
20240429,154100,28339660,14400,14400,14400,14400,0
|
|
20240429,154000,28339660,14400,14400,14400,14400,0
|
|
20240429,153900,28339660,14400,14400,14400,14400,0
|
|
20240429,153800,28339660,14400,14400,14400,14400,0
|
|
20240429,153700,28339660,14400,14400,14400,14400,0
|
|
20240429,153600,28339660,14400,14400,14400,14400,0
|
|
20240429,153500,28339660,14400,14400,14400,14400,0
|
|
20240429,153400,28339660,14400,14400,14400,14400,0
|
|
20240429,153300,28339660,14400,14400,14400,14400,58
|
|
20240429,153200,28339660,14400,14400,14400,14400,0
|
|
20240429,153100,28339660,14400,14400,14400,14400,0
|
|
20240429,153000,28339660,14400,14400,14400,14400,58
|
|
20240429,152900,27504460,14410,14410,14410,14410,0
|
|
20240429,152800,27504460,14410,14410,14410,14410,0
|
|
20240429,152700,27504460,14410,14410,14410,14410,0
|
|
20240429,152600,27504460,14410,14410,14410,14410,0
|
|
20240429,152500,27504460,14410,14410,14410,14410,0
|
|
20240429,152400,27504460,14410,14410,14410,14410,0
|
|
20240429,152300,27504460,14410,14410,14410,14410,0
|
|
20240429,152200,27504460,14410,14410,14410,14410,0
|
|
20240429,152100,27504460,14410,14410,14410,14410,0
|
|
20240429,152000,27504460,14410,14410,14410,14410,0
|
|
20240429,151900,27504460,14410,14410,14410,14410,50
|
|
20240429,151800,26783960,14400,14400,14400,14400,1
|
|
20240429,151700,26769560,14400,14400,14400,14400,2
|
|
20240429,151600,26740760,14410,14410,14410,14410,0
|
|
20240429,151500,26740760,14410,14410,14410,14410,33
|
|
20240429,151400,26265230,14400,14400,14400,14400,0
|
|
20240429,151300,26265230,14400,14400,14400,14400,20
|
|
20240429,151200,25977230,14400,14400,14400,14400,0
|
|
20240429,151100,25977230,14400,14400,14400,14400,0
|
|
20240429,151000,25977230,14400,14400,14400,14400,1
|
|
20240429,150900,25962830,14410,14410,14410,14410,0
|
|
20240429,150800,25962830,14410,14410,14410,14410,0
|
|
20240429,150700,25962830,14410,14410,14410,14410,3
|
|
20240429,150600,25919600,14410,14410,14410,14400,125
|
|
20240429,150500,24119240,14410,14410,14410,14410,0
|
|
20240429,150400,24119240,14410,14410,14410,14410,0
|
|
20240429,150300,24119240,14410,14410,14410,14410,0
|
|
20240429,150200,24119240,14410,14410,14410,14410,0
|
|
20240429,150100,24119240,14410,14410,14410,14410,0
|
|
20240429,150000,24119240,14410,14410,14410,14410,0
|
|
20240429,145900,24119240,14410,14410,14410,14410,0
|
|
20240429,145800,24119240,14410,14410,14410,14410,0
|
|
20240429,145700,24119240,14410,14410,14410,14410,100
|
|
20240429,145600,22678240,14410,14410,14410,14410,0
|
|
20240429,145500,22678240,14410,14410,14410,14410,0
|
|
20240429,145400,22678240,14410,14410,14410,14410,2
|
|
20240429,145300,22649420,14410,14410,14410,14410,1
|
|
20240429,145200,22635010,14410,14410,14410,14410,0
|
|
20240429,145100,22635010,14410,14410,14410,14410,0
|
|
20240429,145000,22635010,14410,14410,14410,14410,0
|
|
20240429,144900,22635010,14410,14410,14410,14410,0
|
|
20240429,144800,22635010,14410,14410,14410,14410,0
|
|
20240429,144700,22635010,14410,14410,14410,14410,0
|
|
20240429,144600,22635010,14410,14410,14410,14410,0
|
|
20240429,144500,22635010,14410,14410,14410,14410,0
|
|
20240429,144400,22635010,14410,14410,14410,14410,0
|
|
20240429,144300,22635010,14410,14410,14410,14410,33
|
|
20240429,144200,22159480,14410,14410,14410,14410,0
|
|
20240429,144100,22159480,14410,14410,14410,14410,1
|
|
20240429,144000,22145070,14410,14410,14410,14410,1
|
|
20240429,143900,22130660,14410,14410,14410,14410,2
|
|
20240429,143800,22101840,14410,14410,14410,14410,3
|
|
20240429,143700,22058610,14420,14420,14420,14420,5
|
|
20240429,143600,21986510,14410,14420,14420,14410,141
|
|
20240429,143500,19953460,14420,14420,14420,14420,3
|
|
20240429,143400,19910200,14410,14410,14410,14410,1
|
|
20240429,143300,19895790,14420,14420,14420,14420,1
|
|
20240429,143200,19881370,14420,14420,14420,14420,0
|
|
20240429,143100,19881370,14420,14420,14420,14420,0
|
|
20240429,143000,19881370,14420,14420,14420,14420,2
|
|
20240429,142900,19852530,14410,14410,14410,14410,0
|
|
20240429,142800,19852530,14410,14410,14410,14410,0
|
|
20240429,142700,19852530,14410,14410,14410,14410,0
|
|
20240429,142600,19852530,14410,14420,14420,14410,25
|
|
20240429,142500,19492080,14420,14420,14420,14420,1
|
|
20240429,142400,19477660,14410,14410,14410,14410,0
|
|
20240429,142300,19477660,14410,14410,14410,14410,0
|
|
20240429,142200,19477660,14410,14410,14410,14410,0
|
|
20240429,142100,19477660,14410,14410,14410,14410,0
|
|
20240429,142000,19477660,14410,14410,14410,14410,0
|
|
20240429,141900,19477660,14410,14410,14410,14410,0
|
|
20240429,141800,19477660,14410,14410,14410,14410,0
|
|
20240429,141700,19477660,14410,14410,14410,14410,0
|
|
20240429,141600,19477660,14410,14410,14410,14410,0
|
|
20240429,141500,19477660,14410,14410,14410,14410,0
|
|
20240429,141400,19477660,14410,14410,14410,14410,0
|
|
20240429,141300,19477660,14410,14410,14410,14410,0
|
|
20240429,141200,19477660,14410,14410,14410,14410,0
|
|
20240429,141100,19477660,14410,14410,14410,14410,0
|
|
20240429,141000,19477660,14410,14410,14410,14410,0
|
|
20240429,140900,19477660,14410,14410,14410,14410,0
|
|
20240429,140800,19477660,14410,14410,14410,14410,0
|
|
20240429,140700,19477660,14410,14410,14410,14410,38
|
|
20240429,140600,18930080,14410,14410,14410,14410,0
|
|
20240429,140500,18930080,14410,14410,14410,14410,0
|
|
20240429,140400,18930080,14410,14410,14410,14410,0
|
|
20240429,140300,18930080,14410,14410,14410,14410,0
|
|
20240429,140200,18930080,14410,14410,14410,14410,10
|
|
20240429,140100,18785980,14410,14410,14410,14410,33
|
|
20240429,140000,18310450,14410,14410,14410,14410,0
|
|
20240429,135900,18310450,14410,14410,14410,14410,0
|
|
20240429,135800,18310450,14410,14410,14410,14410,0
|
|
20240429,135700,18310450,14410,14410,14410,14410,1
|
|
20240429,135600,18296040,14410,14410,14410,14410,0
|
|
20240429,135500,18296040,14410,14410,14410,14410,0
|
|
20240429,135400,18296040,14410,14410,14410,14410,0
|
|
20240429,135300,18296040,14410,14410,14410,14410,0
|
|
20240429,135200,18296040,14410,14410,14410,14410,13
|
|
20240429,135100,18108710,14410,14410,14410,14410,0
|
|
20240429,135000,18108710,14410,14410,14410,14410,1
|
|
20240429,134900,18094300,14410,14410,14410,14410,0
|
|
20240429,134800,18094300,14410,14410,14410,14410,0
|
|
20240429,134700,18094300,14410,14410,14410,14410,0
|
|
20240429,134600,18094300,14410,14410,14410,14410,0
|
|
20240429,134500,18094300,14410,14410,14410,14410,0
|
|
20240429,134400,18094300,14410,14410,14410,14410,0
|
|
20240429,134300,18094300,14410,14410,14410,14410,0
|
|
20240429,134200,18094300,14410,14410,14410,14410,0
|
|
20240429,134100,18094300,14410,14410,14410,14410,0
|
|
20240429,134000,18094300,14410,14410,14410,14410,0
|
|
20240429,133900,18094300,14410,14410,14410,14410,0
|
|
20240429,133800,18094300,14410,14410,14410,14410,0
|
|
20240429,133700,18094300,14410,14410,14410,14410,0
|
|
20240429,133600,18094300,14410,14410,14410,14410,0
|
|
20240429,133500,18094300,14410,14410,14410,14410,0
|
|
20240429,133400,18094300,14410,14410,14410,14410,0
|
|
20240429,133300,18094300,14410,14410,14410,14410,0
|
|
20240429,133200,18094300,14410,14410,14410,14410,0
|
|
20240429,133100,18094300,14410,14410,14410,14410,0
|
|
20240429,133000,18094300,14410,14410,14410,14410,0
|
|
20240429,132900,18094300,14410,14410,14410,14410,0
|
|
20240429,132800,18094300,14410,14410,14410,14410,0
|
|
20240429,132700,18094300,14410,14410,14410,14410,1
|
|
20240429,132600,18079890,14400,14400,14400,14400,5
|
|
20240429,132500,18007890,14400,14400,14400,14400,3
|
|
20240429,132400,17964690,14410,14410,14410,14410,221
|
|
20240429,132300,14780080,14400,14400,14410,14400,137
|
|
20240429,132200,12805930,14410,14410,14410,14410,0
|
|
20240429,132100,12805930,14410,14410,14410,14410,0
|
|
20240429,132000,12805930,14410,14410,14410,14410,0
|
|
20240429,131900,12805930,14410,14410,14410,14410,0
|
|
20240429,131800,12805930,14410,14410,14410,14410,0
|
|
20240429,131700,12805930,14410,14410,14410,14410,0
|
|
20240429,131600,12805930,14410,14410,14410,14410,0
|
|
20240429,131500,12805930,14410,14410,14410,14410,0
|
|
20240429,131400,12805930,14410,14410,14410,14410,0
|
|
20240429,131300,12805930,14410,14410,14410,14410,0
|
|
20240429,131200,12805930,14410,14410,14410,14410,0
|
|
20240429,131100,12805930,14410,14410,14410,14410,0
|
|
20240429,131000,12805930,14410,14410,14410,14410,0
|
|
20240429,130900,12805930,14410,14410,14410,14410,0
|
|
20240429,130800,12805930,14410,14410,14410,14410,0
|
|
20240429,130700,12805930,14410,14410,14410,14410,0
|
|
20240429,130600,12805930,14410,14410,14410,14410,0
|
|
20240429,130500,12805930,14410,14410,14410,14410,0
|
|
20240429,130400,12805930,14410,14410,14410,14410,0
|
|
20240429,130300,12805930,14410,14400,14410,14400,32
|
|
20240429,130200,12345090,14400,14400,14400,14400,48
|
|
20240429,130100,11653890,14390,14390,14390,14390,0
|
|
20240429,130000,11653890,14390,14390,14390,14390,0
|
|
20240429,125900,11653890,14390,14390,14390,14390,1
|
|
20240429,125800,11639500,14400,14400,14400,14400,0
|
|
20240429,125700,11639500,14400,14400,14400,14400,0
|
|
20240429,125600,11639500,14400,14400,14400,14400,1
|
|
20240429,125500,11625100,14400,14400,14400,14400,0
|
|
20240429,125400,11625100,14400,14400,14400,14400,0
|
|
20240429,125300,11625100,14400,14400,14400,14400,1
|
|
20240429,125200,11610700,14400,14400,14400,14400,0
|
|
20240429,125100,11610700,14400,14400,14400,14400,0
|
|
20240429,125000,11610700,14400,14400,14400,14400,0
|
|
20240429,124900,11610700,14400,14400,14400,14400,0
|
|
20240429,124800,11610700,14400,14400,14400,14400,0
|
|
20240429,124700,11610700,14400,14400,14400,14400,0
|
|
20240429,124600,11610700,14400,14400,14400,14400,0
|
|
20240429,124500,11610700,14400,14400,14400,14400,0
|
|
20240429,124400,11610700,14400,14400,14400,14400,0
|
|
20240429,124300,11610700,14400,14400,14400,14400,0
|
|
20240429,124200,11610700,14400,14400,14400,14400,0
|
|
20240429,124100,11610700,14400,14400,14400,14400,0
|
|
20240429,124000,11610700,14400,14400,14400,14400,0
|
|
20240429,123900,11610700,14400,14400,14400,14400,2
|
|
20240429,123800,11581900,14400,14400,14400,14400,34
|
|
20240429,123700,11092300,14390,14390,14390,14390,0
|
|
20240429,123600,11092300,14390,14390,14390,14390,0
|
|
20240429,123500,11092300,14390,14390,14390,14390,0
|
|
20240429,123400,11092300,14390,14390,14390,14390,0
|
|
20240429,123300,11092300,14390,14390,14390,14390,0
|
|
20240429,123200,11092300,14390,14390,14390,14390,28
|
|
20240429,123100,10689380,14400,14400,14400,14400,0
|
|
20240429,123000,10689380,14400,14400,14400,14400,0
|
|
20240429,122900,10689380,14400,14400,14400,14400,0
|
|
20240429,122800,10689380,14400,14400,14400,14400,1
|
|
20240429,122700,10674980,14400,14400,14400,14400,0
|
|
20240429,122600,10674980,14400,14400,14400,14400,0
|
|
20240429,122500,10674980,14400,14400,14400,14400,1
|
|
20240429,122400,10660580,14390,14390,14390,14390,0
|
|
20240429,122300,10660580,14390,14390,14390,14390,8
|
|
20240429,122200,10545460,14400,14400,14400,14400,5
|
|
20240429,122100,10473460,14400,14400,14400,14400,0
|
|
20240429,122000,10473460,14400,14400,14400,14400,0
|
|
20240429,121900,10473460,14400,14400,14400,14400,0
|
|
20240429,121800,10473460,14400,14400,14400,14400,7
|
|
20240429,121700,10372660,14400,14400,14400,14400,0
|
|
20240429,121600,10372660,14400,14400,14400,14400,10
|
|
20240429,121500,10228660,14400,14400,14400,14400,0
|
|
20240429,121400,10228660,14400,14400,14400,14400,0
|
|
20240429,121300,10228660,14400,14400,14400,14400,1
|
|
20240429,121200,10214260,14400,14400,14400,14400,3
|
|
20240429,121100,10171060,14400,14400,14400,14400,1
|
|
20240429,121000,10156660,14400,14400,14400,14400,0
|
|
20240429,120900,10156660,14400,14400,14400,14400,0
|
|
20240429,120800,10156660,14400,14400,14400,14400,0
|
|
20240429,120700,10156660,14400,14400,14400,14400,0
|
|
20240429,120600,10156660,14400,14400,14400,14400,55
|
|
20240429,120500,9364660,14380,14380,14380,14380,0
|
|
20240429,120400,9364660,14380,14380,14380,14380,0
|
|
20240429,120300,9364660,14380,14380,14380,14380,0
|
|
20240429,120200,9364660,14380,14380,14380,14380,0
|
|
20240429,120100,9364660,14380,14380,14380,14380,0
|
|
20240429,120000,9364660,14380,14380,14380,14380,0
|
|
20240429,115900,9364660,14380,14380,14380,14380,0
|
|
20240429,115800,9364660,14380,14380,14380,14380,0
|
|
20240429,115700,9364660,14380,14380,14380,14380,0
|
|
20240429,115600,9364660,14380,14380,14380,14380,0
|
|
20240429,115500,9364660,14380,14380,14380,14380,0
|
|
20240429,115400,9364660,14380,14380,14380,14380,0
|
|
20240429,115300,9364660,14380,14380,14380,14380,0
|
|
20240429,115200,9364660,14380,14380,14380,14380,0
|
|
20240429,115100,9364660,14380,14380,14380,14380,0
|
|
20240429,115000,9364660,14380,14380,14380,14380,0
|
|
20240429,114900,9364660,14380,14380,14380,14380,0
|
|
20240429,114800,9364660,14380,14380,14380,14380,0
|
|
20240429,114700,9364660,14380,14380,14380,14380,0
|
|
20240429,114600,9364660,14380,14380,14380,14380,0
|
|
20240429,114500,9364660,14380,14380,14380,14380,0
|
|
20240429,114400,9364660,14380,14380,14380,14380,0
|
|
20240429,114300,9364660,14380,14380,14380,14380,0
|
|
20240429,114200,9364660,14380,14380,14380,14380,0
|
|
20240429,114100,9364660,14380,14380,14380,14380,0
|
|
20240429,114000,9364660,14380,14380,14380,14380,0
|
|
20240429,113900,9364660,14380,14380,14380,14380,0
|
|
20240429,113800,9364660,14380,14380,14380,14380,0
|
|
20240429,113700,9364660,14380,14380,14380,14380,0
|
|
20240429,113600,9364660,14380,14380,14380,14380,0
|
|
20240429,113500,9364660,14380,14380,14380,14380,0
|
|
20240429,113400,9364660,14380,14380,14380,14380,0
|
|
20240429,113300,9364660,14380,14380,14380,14380,0
|
|
20240429,113200,9364660,14380,14380,14380,14380,0
|
|
20240429,113100,9364660,14380,14380,14380,14380,0
|
|
20240429,113000,9364660,14380,14380,14380,14380,0
|
|
20240429,112900,9364660,14380,14380,14380,14380,0
|
|
20240429,112800,9364660,14380,14380,14380,14380,0
|
|
20240429,112700,9364660,14380,14380,14380,14380,0
|
|
20240429,112600,9364660,14380,14380,14380,14380,0
|
|
20240429,112500,9364660,14380,14380,14380,14380,0
|
|
20240429,112400,9364660,14380,14380,14380,14380,0
|
|
20240429,112300,9364660,14380,14380,14380,14380,0
|
|
20240429,112200,9364660,14380,14380,14380,14380,0
|
|
20240429,112100,9364660,14380,14380,14380,14380,0
|
|
20240429,112000,9364660,14380,14380,14380,14380,0
|
|
20240429,111900,9364660,14380,14380,14380,14380,0
|
|
20240429,111800,9364660,14380,14380,14380,14380,0
|
|
20240429,111700,9364660,14380,14380,14380,14380,0
|
|
20240429,111600,9364660,14380,14380,14380,14380,0
|
|
20240429,111500,9364660,14380,14380,14380,14380,0
|
|
20240429,111400,9364660,14380,14390,14390,14380,36
|
|
20240429,111300,8846630,14400,14400,14400,14400,0
|
|
20240429,111200,8846630,14400,14400,14400,14400,5
|
|
20240429,111100,8774630,14390,14390,14390,14390,0
|
|
20240429,111000,8774630,14390,14390,14390,14390,0
|
|
20240429,110900,8774630,14390,14390,14390,14390,0
|
|
20240429,110800,8774630,14390,14390,14390,14390,0
|
|
20240429,110700,8774630,14390,14390,14390,14390,0
|
|
20240429,110600,8774630,14390,14390,14390,14390,0
|
|
20240429,110500,8774630,14390,14390,14390,14390,0
|
|
20240429,110400,8774630,14390,14390,14390,14390,0
|
|
20240429,110300,8774630,14390,14390,14390,14390,4
|
|
20240429,110200,8717070,14390,14390,14390,14390,0
|
|
20240429,110100,8717070,14390,14390,14390,14390,19
|
|
20240429,110000,8443660,14380,14380,14380,14380,3
|
|
20240429,105900,8400520,14380,14380,14380,14380,0
|
|
20240429,105800,8400520,14380,14380,14380,14380,0
|
|
20240429,105700,8400520,14380,14380,14380,14380,0
|
|
20240429,105600,8400520,14380,14380,14380,14380,0
|
|
20240429,105500,8400520,14380,14380,14380,14380,0
|
|
20240429,105400,8400520,14380,14380,14380,14380,0
|
|
20240429,105300,8400520,14380,14380,14380,14380,0
|
|
20240429,105200,8400520,14380,14380,14380,14380,0
|
|
20240429,105100,8400520,14380,14380,14380,14380,0
|
|
20240429,105000,8400520,14380,14380,14380,14380,0
|
|
20240429,104900,8400520,14380,14380,14380,14380,0
|
|
20240429,104800,8400520,14380,14380,14380,14380,0
|
|
20240429,104700,8400520,14380,14380,14380,14380,0
|
|
20240429,104600,8400520,14380,14380,14380,14380,0
|
|
20240429,104500,8400520,14380,14380,14380,14380,0
|
|
20240429,104400,8400520,14380,14380,14380,14380,0
|
|
20240429,104300,8400520,14380,14380,14380,14380,0
|
|
20240429,104200,8400520,14380,14380,14380,14380,0
|
|
20240429,104100,8400520,14380,14380,14380,14380,0
|
|
20240429,104000,8400520,14380,14380,14380,14380,0
|
|
20240429,103900,8400520,14380,14380,14380,14380,0
|
|
20240429,103800,8400520,14380,14380,14380,14380,0
|
|
20240429,103700,8400520,14380,14380,14380,14380,0
|
|
20240429,103600,8400520,14380,14380,14380,14380,0
|
|
20240429,103500,8400520,14380,14380,14380,14380,0
|
|
20240429,103400,8400520,14380,14380,14380,14380,0
|
|
20240429,103300,8400520,14380,14380,14380,14380,0
|
|
20240429,103200,8400520,14380,14380,14380,14380,0
|
|
20240429,103100,8400520,14380,14380,14380,14380,0
|
|
20240429,103000,8400520,14380,14380,14380,14380,0
|
|
20240429,102900,8400520,14380,14380,14380,14380,0
|
|
20240429,102800,8400520,14380,14380,14380,14380,1
|
|
20240429,102700,8386140,14380,14380,14380,14380,1
|
|
20240429,102600,8371760,14380,14380,14380,14380,0
|
|
20240429,102500,8371760,14380,14380,14380,14380,0
|
|
20240429,102400,8371760,14380,14380,14380,14380,0
|
|
20240429,102300,8371760,14380,14380,14380,14380,0
|
|
20240429,102200,8371760,14380,14380,14380,14380,0
|
|
20240429,102100,8371760,14380,14380,14380,14380,0
|
|
20240429,102000,8371760,14380,14380,14380,14380,0
|
|
20240429,101900,8371760,14380,14380,14380,14380,0
|
|
20240429,101800,8371760,14380,14380,14380,14380,0
|
|
20240429,101700,8371760,14380,14380,14380,14380,1
|
|
20240429,101600,8357380,14380,14380,14380,14380,0
|
|
20240429,101500,8357380,14380,14380,14380,14380,14
|
|
20240429,101400,8156060,14380,14380,14380,14380,0
|
|
20240429,101300,8156060,14380,14380,14380,14380,0
|
|
20240429,101200,8156060,14380,14380,14380,14380,0
|
|
20240429,101100,8156060,14380,14380,14380,14380,0
|
|
20240429,101000,8156060,14380,14380,14380,14380,0
|
|
20240429,100900,8156060,14380,14380,14380,14380,0
|
|
20240429,100800,8156060,14380,14380,14380,14380,0
|
|
20240429,100700,8156060,14380,14380,14380,14380,0
|
|
20240429,100600,8156060,14380,14380,14380,14380,0
|
|
20240429,100500,8156060,14380,14380,14380,14380,101
|
|
20240429,100400,6703680,14390,14390,14390,14390,0
|
|
20240429,100300,6703680,14390,14390,14390,14390,2
|
|
20240429,100200,6674900,14390,14390,14390,14390,2
|
|
20240429,100100,6646120,14390,14390,14390,14390,1
|
|
20240429,100000,6631730,14400,14400,14400,14400,1
|
|
20240429,095900,6617330,14380,14380,14380,14380,0
|
|
20240429,095800,6617330,14380,14380,14380,14380,0
|
|
20240429,095700,6617330,14380,14380,14380,14380,0
|
|
20240429,095600,6617330,14380,14380,14380,14380,0
|
|
20240429,095500,6617330,14380,14380,14380,14380,0
|
|
20240429,095400,6617330,14380,14380,14380,14380,0
|
|
20240429,095300,6617330,14380,14380,14380,14380,0
|
|
20240429,095200,6617330,14380,14380,14380,14380,0
|
|
20240429,095100,6617330,14380,14380,14380,14380,0
|
|
20240429,095000,6617330,14380,14380,14380,14380,0
|
|
20240429,094900,6617330,14380,14380,14380,14380,0
|
|
20240429,094800,6617330,14380,14380,14380,14380,0
|
|
20240429,094700,6617330,14380,14380,14380,14380,0
|
|
20240429,094600,6617330,14380,14380,14380,14380,0
|
|
20240429,094500,6617330,14380,14380,14380,14380,0
|
|
20240429,094400,6617330,14380,14380,14380,14380,0
|
|
20240429,094300,6617330,14380,14380,14380,14380,0
|
|
20240429,094200,6617330,14380,14380,14380,14380,0
|
|
20240429,094100,6617330,14380,14380,14380,14380,73
|
|
20240429,094000,5567590,14380,14380,14390,14380,30
|
|
20240429,093900,5136150,14390,14390,14390,14390,12
|
|
20240429,093800,4963470,14390,14390,14390,14390,1
|
|
20240429,093700,4949080,14390,14390,14390,14390,0
|
|
20240429,093600,4949080,14390,14390,14390,14390,0
|
|
20240429,093500,4949080,14390,14390,14390,14390,0
|
|
20240429,093400,4949080,14390,14390,14390,14390,20
|
|
20240429,093300,4661280,14380,14380,14380,14380,0
|
|
20240429,093200,4661280,14380,14380,14380,14380,0
|
|
20240429,093100,4661280,14380,14380,14390,14380,4
|
|
20240429,093000,4603750,14380,14380,14380,14380,0
|
|
20240429,092900,4603750,14380,14380,14380,14380,24
|
|
20240429,092800,4258630,14390,14390,14390,14390,0
|
|
20240429,092700,4258630,14390,14390,14390,14390,0
|
|
20240429,092600,4258630,14390,14390,14390,14390,13
|
|
20240429,092500,4071560,14380,14380,14380,14380,0
|
|
20240429,092400,4071560,14380,14380,14380,14380,0
|
|
20240429,092300,4071560,14380,14380,14380,14380,0
|
|
20240429,092200,4071560,14380,14380,14380,14380,0
|
|
20240429,092100,4071560,14380,14380,14380,14380,3
|
|
20240429,092000,4028420,14340,14340,14340,14340,0
|
|
20240429,091900,4028420,14340,14340,14340,14340,0
|
|
20240429,091800,4028420,14340,14340,14340,14340,0
|
|
20240429,091700,4028420,14340,14340,14340,14340,0
|
|
20240429,091600,4028420,14340,14340,14340,14340,0
|
|
20240429,091500,4028420,14340,14340,14340,14340,0
|
|
20240429,091400,4028420,14340,14340,14340,14340,0
|
|
20240429,091300,4028420,14340,14340,14340,14340,0
|
|
20240429,091200,4028420,14340,14340,14340,14340,0
|
|
20240429,091100,4028420,14340,14340,14340,14340,0
|
|
20240429,091000,4028420,14340,14350,14350,14340,17
|
|
20240429,090900,3784630,14340,14340,14340,14340,0
|
|
20240429,090800,3784630,14340,14340,14340,14340,0
|
|
20240429,090700,3784630,14340,14340,14340,14340,0
|
|
20240429,090600,3784630,14340,14340,14340,14340,0
|
|
20240429,090500,3784630,14340,14340,14340,14340,0
|
|
20240429,090400,3784630,14340,14340,14340,14340,0
|
|
20240429,090300,3784630,14340,14340,14340,14340,0
|
|
20240429,090200,3784630,14340,14390,14390,14340,48
|
|
20240429,090100,3095760,14390,14400,14400,14350,215
|
|
20240429,090000,0,14410,14410,14410,14410,0
|