682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,201900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,201800,2148840300,15810,15810,15810,15810,0
|
|
20240415,201700,2148840300,15810,15810,15810,15810,0
|
|
20240415,201600,2148840300,15810,15810,15810,15810,0
|
|
20240415,201500,2148840300,15810,15810,15810,15810,0
|
|
20240415,201400,2148840300,15810,15810,15810,15810,0
|
|
20240415,201300,2148840300,15810,15810,15810,15810,0
|
|
20240415,201200,2148840300,15810,15810,15810,15810,0
|
|
20240415,201100,2148840300,15810,15810,15810,15810,0
|
|
20240415,201000,2148840300,15810,15810,15810,15810,0
|
|
20240415,200900,2148840300,15810,15810,15810,15810,0
|
|
20240415,200800,2148840300,15810,15810,15810,15810,0
|
|
20240415,200700,2148840300,15810,15810,15810,15810,0
|
|
20240415,200600,2148840300,15810,15810,15810,15810,0
|
|
20240415,200500,2148840300,15810,15810,15810,15810,0
|
|
20240415,200400,2148840300,15810,15810,15810,15810,0
|
|
20240415,200300,2148840300,15810,15810,15810,15810,0
|
|
20240415,200200,2148840300,15810,15810,15810,15810,0
|
|
20240415,200100,2148840300,15810,15810,15810,15810,0
|
|
20240415,200000,2148840300,15810,15810,15810,15810,0
|
|
20240415,195900,2148840300,15810,15810,15810,15810,0
|
|
20240415,195800,2148840300,15810,15810,15810,15810,0
|
|
20240415,195700,2148840300,15810,15810,15810,15810,0
|
|
20240415,195600,2148840300,15810,15810,15810,15810,0
|
|
20240415,195500,2148840300,15810,15810,15810,15810,0
|
|
20240415,195400,2148840300,15810,15810,15810,15810,0
|
|
20240415,195300,2148840300,15810,15810,15810,15810,0
|
|
20240415,195200,2148840300,15810,15810,15810,15810,0
|
|
20240415,195100,2148840300,15810,15810,15810,15810,0
|
|
20240415,195000,2148840300,15810,15810,15810,15810,0
|
|
20240415,194900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,194800,2148840300,15810,15810,15810,15810,0
|
|
20240415,194700,2148840300,15810,15810,15810,15810,0
|
|
20240415,194600,2148840300,15810,15810,15810,15810,0
|
|
20240415,194500,2148840300,15810,15810,15810,15810,0
|
|
20240415,194400,2148840300,15810,15810,15810,15810,0
|
|
20240415,194300,2148840300,15810,15810,15810,15810,0
|
|
20240415,194200,2148840300,15810,15810,15810,15810,0
|
|
20240415,194100,2148840300,15810,15810,15810,15810,0
|
|
20240415,194000,2148840300,15810,15810,15810,15810,0
|
|
20240415,193900,2148840300,15810,15810,15810,15810,0
|
|
20240415,193800,2148840300,15810,15810,15810,15810,0
|
|
20240415,193700,2148840300,15810,15810,15810,15810,0
|
|
20240415,193600,2148840300,15810,15810,15810,15810,0
|
|
20240415,193500,2148840300,15810,15810,15810,15810,0
|
|
20240415,193400,2148840300,15810,15810,15810,15810,0
|
|
20240415,193300,2148840300,15810,15810,15810,15810,0
|
|
20240415,193200,2148840300,15810,15810,15810,15810,0
|
|
20240415,193100,2148840300,15810,15810,15810,15810,0
|
|
20240415,193000,2148840300,15810,15810,15810,15810,0
|
|
20240415,192900,2148840300,15810,15810,15810,15810,0
|
|
20240415,192800,2148840300,15810,15810,15810,15810,0
|
|
20240415,192700,2148840300,15810,15810,15810,15810,0
|
|
20240415,192600,2148840300,15810,15810,15810,15810,0
|
|
20240415,192500,2148840300,15810,15810,15810,15810,0
|
|
20240415,192400,2148840300,15810,15810,15810,15810,0
|
|
20240415,192300,2148840300,15810,15810,15810,15810,0
|
|
20240415,192200,2148840300,15810,15810,15810,15810,0
|
|
20240415,192100,2148840300,15810,15810,15810,15810,0
|
|
20240415,192000,2148840300,15810,15810,15810,15810,0
|
|
20240415,191900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,191800,2148840300,15810,15810,15810,15810,0
|
|
20240415,191700,2148840300,15810,15810,15810,15810,0
|
|
20240415,191600,2148840300,15810,15810,15810,15810,0
|
|
20240415,191500,2148840300,15810,15810,15810,15810,0
|
|
20240415,191400,2148840300,15810,15810,15810,15810,0
|
|
20240415,191300,2148840300,15810,15810,15810,15810,0
|
|
20240415,191200,2148840300,15810,15810,15810,15810,0
|
|
20240415,191100,2148840300,15810,15810,15810,15810,0
|
|
20240415,191000,2148840300,15810,15810,15810,15810,0
|
|
20240415,190900,2148840300,15810,15810,15810,15810,0
|
|
20240415,190800,2148840300,15810,15810,15810,15810,0
|
|
20240415,190700,2148840300,15810,15810,15810,15810,0
|
|
20240415,190600,2148840300,15810,15810,15810,15810,0
|
|
20240415,190500,2148840300,15810,15810,15810,15810,0
|
|
20240415,190400,2148840300,15810,15810,15810,15810,0
|
|
20240415,190300,2148840300,15810,15810,15810,15810,0
|
|
20240415,190200,2148840300,15810,15810,15810,15810,0
|
|
20240415,190100,2148840300,15810,15810,15810,15810,0
|
|
20240415,190000,2148840300,15810,15810,15810,15810,0
|
|
20240415,185900,2148840300,15810,15810,15810,15810,0
|
|
20240415,185800,2148840300,15810,15810,15810,15810,0
|
|
20240415,185700,2148840300,15810,15810,15810,15810,0
|
|
20240415,185600,2148840300,15810,15810,15810,15810,0
|
|
20240415,185500,2148840300,15810,15810,15810,15810,0
|
|
20240415,185400,2148840300,15810,15810,15810,15810,0
|
|
20240415,185300,2148840300,15810,15810,15810,15810,0
|
|
20240415,185200,2148840300,15810,15810,15810,15810,0
|
|
20240415,185100,2148840300,15810,15810,15810,15810,0
|
|
20240415,185000,2148840300,15810,15810,15810,15810,0
|
|
20240415,184900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,184800,2148840300,15810,15810,15810,15810,0
|
|
20240415,184700,2148840300,15810,15810,15810,15810,0
|
|
20240415,184600,2148840300,15810,15810,15810,15810,0
|
|
20240415,184500,2148840300,15810,15810,15810,15810,0
|
|
20240415,184400,2148840300,15810,15810,15810,15810,0
|
|
20240415,184300,2148840300,15810,15810,15810,15810,0
|
|
20240415,184200,2148840300,15810,15810,15810,15810,0
|
|
20240415,184100,2148840300,15810,15810,15810,15810,0
|
|
20240415,184000,2148840300,15810,15810,15810,15810,0
|
|
20240415,183900,2148840300,15810,15810,15810,15810,0
|
|
20240415,183800,2148840300,15810,15810,15810,15810,0
|
|
20240415,183700,2148840300,15810,15810,15810,15810,0
|
|
20240415,183600,2148840300,15810,15810,15810,15810,0
|
|
20240415,183500,2148840300,15810,15810,15810,15810,0
|
|
20240415,183400,2148840300,15810,15810,15810,15810,0
|
|
20240415,183300,2148840300,15810,15810,15810,15810,0
|
|
20240415,183200,2148840300,15810,15810,15810,15810,0
|
|
20240415,183100,2148840300,15810,15810,15810,15810,0
|
|
20240415,183000,2148840300,15810,15810,15810,15810,0
|
|
20240415,182900,2148840300,15810,15810,15810,15810,0
|
|
20240415,182800,2148840300,15810,15810,15810,15810,0
|
|
20240415,182700,2148840300,15810,15810,15810,15810,0
|
|
20240415,182600,2148840300,15810,15810,15810,15810,0
|
|
20240415,182500,2148840300,15810,15810,15810,15810,0
|
|
20240415,182400,2148840300,15810,15810,15810,15810,0
|
|
20240415,182300,2148840300,15810,15810,15810,15810,0
|
|
20240415,182200,2148840300,15810,15810,15810,15810,0
|
|
20240415,182100,2148840300,15810,15810,15810,15810,0
|
|
20240415,182000,2148840300,15810,15810,15810,15810,0
|
|
20240415,181900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,181800,2148840300,15810,15810,15810,15810,0
|
|
20240415,181700,2148840300,15810,15810,15810,15810,0
|
|
20240415,181600,2148840300,15810,15810,15810,15810,0
|
|
20240415,181500,2148840300,15810,15810,15810,15810,0
|
|
20240415,181400,2148840300,15810,15810,15810,15810,0
|
|
20240415,181300,2148840300,15810,15810,15810,15810,0
|
|
20240415,181200,2148840300,15810,15810,15810,15810,0
|
|
20240415,181100,2148840300,15810,15810,15810,15810,0
|
|
20240415,181000,2148840300,15810,15810,15810,15810,0
|
|
20240415,180900,2148840300,15810,15810,15810,15810,0
|
|
20240415,180800,2148840300,15810,15810,15810,15810,0
|
|
20240415,180700,2148840300,15810,15810,15810,15810,0
|
|
20240415,180600,2148840300,15810,15810,15810,15810,0
|
|
20240415,180500,2148840300,15810,15810,15810,15810,0
|
|
20240415,180400,2148840300,15810,15810,15810,15810,0
|
|
20240415,180300,2148840300,15810,15810,15810,15810,0
|
|
20240415,180200,2148840300,15810,15810,15810,15810,0
|
|
20240415,180100,2148840300,15810,15810,15810,15810,0
|
|
20240415,180000,2148840300,15810,15810,15810,15810,0
|
|
20240415,175900,2148840300,15810,15810,15810,15810,0
|
|
20240415,175800,2148840300,15810,15810,15810,15810,0
|
|
20240415,175700,2148840300,15810,15810,15810,15810,0
|
|
20240415,175600,2148840300,15810,15810,15810,15810,0
|
|
20240415,175500,2148840300,15810,15810,15810,15810,0
|
|
20240415,175400,2148840300,15810,15810,15810,15810,0
|
|
20240415,175300,2148840300,15810,15810,15810,15810,0
|
|
20240415,175200,2148840300,15810,15810,15810,15810,0
|
|
20240415,175100,2148840300,15810,15810,15810,15810,0
|
|
20240415,175000,2148840300,15810,15810,15810,15810,0
|
|
20240415,174900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,174800,2148840300,15810,15810,15810,15810,0
|
|
20240415,174700,2148840300,15810,15810,15810,15810,0
|
|
20240415,174600,2148840300,15810,15810,15810,15810,0
|
|
20240415,174500,2148840300,15810,15810,15810,15810,0
|
|
20240415,174400,2148840300,15810,15810,15810,15810,0
|
|
20240415,174300,2148840300,15810,15810,15810,15810,0
|
|
20240415,174200,2148840300,15810,15810,15810,15810,0
|
|
20240415,174100,2148840300,15810,15810,15810,15810,0
|
|
20240415,174000,2148840300,15810,15810,15810,15810,0
|
|
20240415,173900,2148840300,15810,15810,15810,15810,0
|
|
20240415,173800,2148840300,15810,15810,15810,15810,0
|
|
20240415,173700,2148840300,15810,15810,15810,15810,0
|
|
20240415,173600,2148840300,15810,15810,15810,15810,0
|
|
20240415,173500,2148840300,15810,15810,15810,15810,0
|
|
20240415,173400,2148840300,15810,15810,15810,15810,0
|
|
20240415,173300,2148840300,15810,15810,15810,15810,0
|
|
20240415,173200,2148840300,15810,15810,15810,15810,0
|
|
20240415,173100,2148840300,15810,15810,15810,15810,0
|
|
20240415,173000,2148840300,15810,15810,15810,15810,0
|
|
20240415,172900,2148840300,15810,15810,15810,15810,0
|
|
20240415,172800,2148840300,15810,15810,15810,15810,0
|
|
20240415,172700,2148840300,15810,15810,15810,15810,0
|
|
20240415,172600,2148840300,15810,15810,15810,15810,0
|
|
20240415,172500,2148840300,15810,15810,15810,15810,0
|
|
20240415,172400,2148840300,15810,15810,15810,15810,0
|
|
20240415,172300,2148840300,15810,15810,15810,15810,0
|
|
20240415,172200,2148840300,15810,15810,15810,15810,0
|
|
20240415,172100,2148840300,15810,15810,15810,15810,0
|
|
20240415,172000,2148840300,15810,15810,15810,15810,0
|
|
20240415,171900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,171800,2148840300,15810,15810,15810,15810,0
|
|
20240415,171700,2148840300,15810,15810,15810,15810,0
|
|
20240415,171600,2148840300,15810,15810,15810,15810,0
|
|
20240415,171500,2148840300,15810,15810,15810,15810,0
|
|
20240415,171400,2148840300,15810,15810,15810,15810,0
|
|
20240415,171300,2148840300,15810,15810,15810,15810,0
|
|
20240415,171200,2148840300,15810,15810,15810,15810,0
|
|
20240415,171100,2148840300,15810,15810,15810,15810,0
|
|
20240415,171000,2148840300,15810,15810,15810,15810,0
|
|
20240415,170900,2148840300,15810,15810,15810,15810,0
|
|
20240415,170800,2148840300,15810,15810,15810,15810,0
|
|
20240415,170700,2148840300,15810,15810,15810,15810,0
|
|
20240415,170600,2148840300,15810,15810,15810,15810,0
|
|
20240415,170500,2148840300,15810,15810,15810,15810,0
|
|
20240415,170400,2148840300,15810,15810,15810,15810,0
|
|
20240415,170300,2148840300,15810,15810,15810,15810,0
|
|
20240415,170200,2148840300,15810,15810,15810,15810,0
|
|
20240415,170100,2148840300,15810,15810,15810,15810,0
|
|
20240415,170000,2148840300,15810,15810,15810,15810,0
|
|
20240415,165900,2148840300,15810,15810,15810,15810,0
|
|
20240415,165800,2148840300,15810,15810,15810,15810,0
|
|
20240415,165700,2148840300,15810,15810,15810,15810,0
|
|
20240415,165600,2148840300,15810,15810,15810,15810,0
|
|
20240415,165500,2148840300,15810,15810,15810,15810,0
|
|
20240415,165400,2148840300,15810,15810,15810,15810,0
|
|
20240415,165300,2148840300,15810,15810,15810,15810,0
|
|
20240415,165200,2148840300,15810,15810,15810,15810,0
|
|
20240415,165100,2148840300,15810,15810,15810,15810,0
|
|
20240415,165000,2148840300,15810,15810,15810,15810,0
|
|
20240415,164900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,164800,2148840300,15810,15810,15810,15810,0
|
|
20240415,164700,2148840300,15810,15810,15810,15810,0
|
|
20240415,164600,2148840300,15810,15810,15810,15810,0
|
|
20240415,164500,2148840300,15810,15810,15810,15810,0
|
|
20240415,164400,2148840300,15810,15810,15810,15810,0
|
|
20240415,164300,2148840300,15810,15810,15810,15810,0
|
|
20240415,164200,2148840300,15810,15810,15810,15810,0
|
|
20240415,164100,2148840300,15810,15810,15810,15810,0
|
|
20240415,164000,2148840300,15810,15810,15810,15810,0
|
|
20240415,163900,2148840300,15810,15810,15810,15810,0
|
|
20240415,163800,2148840300,15810,15810,15810,15810,0
|
|
20240415,163700,2148840300,15810,15810,15810,15810,0
|
|
20240415,163600,2148840300,15810,15810,15810,15810,0
|
|
20240415,163500,2148840300,15810,15810,15810,15810,0
|
|
20240415,163400,2148840300,15810,15810,15810,15810,0
|
|
20240415,163300,2148840300,15810,15810,15810,15810,0
|
|
20240415,163200,2148840300,15810,15810,15810,15810,0
|
|
20240415,163100,2148840300,15810,15810,15810,15810,0
|
|
20240415,163000,2148840300,15810,15810,15810,15810,0
|
|
20240415,162900,2148840300,15810,15810,15810,15810,0
|
|
20240415,162800,2148840300,15810,15810,15810,15810,0
|
|
20240415,162700,2148840300,15810,15810,15810,15810,0
|
|
20240415,162600,2148840300,15810,15810,15810,15810,0
|
|
20240415,162500,2148840300,15810,15810,15810,15810,0
|
|
20240415,162400,2148840300,15810,15810,15810,15810,0
|
|
20240415,162300,2148840300,15810,15810,15810,15810,0
|
|
20240415,162200,2148840300,15810,15810,15810,15810,0
|
|
20240415,162100,2148840300,15810,15810,15810,15810,0
|
|
20240415,162000,2148840300,15810,15810,15810,15810,0
|
|
20240415,161900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,161800,2148840300,15810,15810,15810,15810,0
|
|
20240415,161700,2148840300,15810,15810,15810,15810,0
|
|
20240415,161600,2148840300,15810,15810,15810,15810,0
|
|
20240415,161500,2148840300,15810,15810,15810,15810,0
|
|
20240415,161400,2148840300,15810,15810,15810,15810,0
|
|
20240415,161300,2148840300,15810,15810,15810,15810,0
|
|
20240415,161200,2148840300,15810,15810,15810,15810,0
|
|
20240415,161100,2148840300,15810,15810,15810,15810,0
|
|
20240415,161000,2148840300,15810,15810,15810,15810,0
|
|
20240415,160900,2148840300,15810,15810,15810,15810,0
|
|
20240415,160800,2148840300,15810,15810,15810,15810,0
|
|
20240415,160700,2148840300,15810,15810,15810,15810,0
|
|
20240415,160600,2148840300,15810,15810,15810,15810,0
|
|
20240415,160500,2148840300,15810,15810,15810,15810,0
|
|
20240415,160400,2148840300,15810,15810,15810,15810,0
|
|
20240415,160300,2148840300,15810,15810,15810,15810,0
|
|
20240415,160200,2148840300,15810,15810,15810,15810,0
|
|
20240415,160100,2148840300,15810,15810,15810,15810,0
|
|
20240415,160000,2148840300,15810,15810,15810,15810,0
|
|
20240415,155900,2148840300,15810,15810,15810,15810,0
|
|
20240415,155800,2148840300,15810,15810,15810,15810,0
|
|
20240415,155700,2148840300,15810,15810,15810,15810,0
|
|
20240415,155600,2148840300,15810,15810,15810,15810,0
|
|
20240415,155500,2148840300,15810,15810,15810,15810,0
|
|
20240415,155400,2148840300,15810,15810,15810,15810,0
|
|
20240415,155300,2148840300,15810,15810,15810,15810,0
|
|
20240415,155200,2148840300,15810,15810,15810,15810,0
|
|
20240415,155100,2148840300,15810,15810,15810,15810,0
|
|
20240415,155000,2148840300,15810,15810,15810,15810,0
|
|
20240415,154900,2148840300,15810,15810,15810,15810,1977
|
|
20240415,154800,2148840300,15810,15810,15810,15810,0
|
|
20240415,154700,2148840300,15810,15810,15810,15810,0
|
|
20240415,154600,2148840300,15810,15810,15810,15810,0
|
|
20240415,154500,2148840300,15810,15810,15810,15810,0
|
|
20240415,154400,2148840300,15810,15810,15810,15810,0
|
|
20240415,154300,2148840300,15810,15810,15810,15810,0
|
|
20240415,154200,2148840300,15810,15810,15810,15810,0
|
|
20240415,154100,2148840300,15810,15810,15810,15810,0
|
|
20240415,154000,2148840300,15810,15810,15810,15810,0
|
|
20240415,153900,2148840300,15810,15810,15810,15810,0
|
|
20240415,153800,2148840300,15810,15810,15810,15810,0
|
|
20240415,153700,2148840300,15810,15810,15810,15810,0
|
|
20240415,153600,2148840300,15810,15810,15810,15810,0
|
|
20240415,153500,2148840300,15810,15810,15810,15810,0
|
|
20240415,153400,2148840300,15810,15810,15810,15810,0
|
|
20240415,153300,2148840300,15810,15810,15810,15810,0
|
|
20240415,153200,2148840300,15810,15810,15810,15810,0
|
|
20240415,153100,2148840300,15810,15810,15810,15810,0
|
|
20240415,153000,2148840300,15810,15810,15810,15810,1977
|
|
20240415,152900,2117583930,15840,15840,15840,15840,0
|
|
20240415,152800,2117583930,15840,15840,15840,15840,0
|
|
20240415,152700,2117583930,15840,15840,15840,15840,0
|
|
20240415,152600,2117583930,15840,15840,15840,15840,0
|
|
20240415,152500,2117583930,15840,15840,15840,15840,0
|
|
20240415,152400,2117583930,15840,15840,15840,15840,0
|
|
20240415,152300,2117583930,15840,15840,15840,15840,0
|
|
20240415,152200,2117583930,15840,15840,15840,15840,0
|
|
20240415,152100,2117583930,15840,15840,15840,15840,0
|
|
20240415,152000,2117583930,15840,15840,15840,15840,0
|
|
20240415,151900,2117583930,15840,15840,15840,15820,1103
|
|
20240415,151800,2100112550,15840,15840,15840,15820,157
|
|
20240415,151700,2097627730,15820,15860,15880,15820,3265
|
|
20240415,151600,2045910110,15850,15860,15870,15850,48
|
|
20240415,151500,2045149110,15870,15850,15870,15850,26
|
|
20240415,151400,2044736650,15850,15850,15870,15850,215
|
|
20240415,151300,2041328780,15850,15860,15870,15850,603
|
|
20240415,151200,2031766090,15850,15850,15860,15850,196
|
|
20240415,151100,2028659270,15850,15850,15850,15850,178
|
|
20240415,151000,2025837970,15850,15850,15850,15850,178
|
|
20240415,150900,2023016670,15850,15840,15880,15840,560
|
|
20240415,150800,2014137600,15810,15810,15820,15800,400
|
|
20240415,150700,2007814890,15820,15830,15830,15810,177
|
|
20240415,150600,2005016410,15820,15850,15850,15820,175
|
|
20240415,150500,2002245200,15870,15850,15870,15850,68
|
|
20240415,150400,2001167080,15830,15820,15830,15800,266
|
|
20240415,150300,1996961940,15810,15830,15840,15810,177
|
|
20240415,150200,1994162260,15830,15830,15850,15810,194
|
|
20240415,150100,1991094440,15820,15820,15830,15800,564
|
|
20240415,150000,1982178070,15810,15820,15820,15810,385
|
|
20240415,145900,1976089920,15840,15840,15840,15840,121
|
|
20240415,145800,1974173280,15830,15820,15830,15810,300
|
|
20240415,145700,1969426220,15830,15840,15840,15810,246
|
|
20240415,145600,1965529890,15830,15810,15830,15810,247
|
|
20240415,145500,1961623560,15800,15830,15830,15800,301
|
|
20240415,145400,1956867730,15840,15830,15840,15810,1182
|
|
20240415,145300,1938178280,15830,15820,15830,15810,234
|
|
20240415,145200,1934478060,15820,15830,15840,15810,1282
|
|
20240415,145100,1914205750,15830,15810,15830,15810,809
|
|
20240415,145000,1901408980,15820,15840,15840,15820,601
|
|
20240415,144900,1891900810,15830,15810,15830,15810,393
|
|
20240415,144800,1885683680,15810,15810,15810,15810,9
|
|
20240415,144700,1885541390,15820,15790,15820,15790,242
|
|
20240415,144600,1881718710,15810,15790,15810,15790,168
|
|
20240415,144500,1879065960,15780,15790,15790,15780,26
|
|
20240415,144400,1878655590,15780,15810,15810,15770,1090
|
|
20240415,144300,1861455260,15810,15800,15810,15800,176
|
|
20240415,144200,1858674450,15800,15790,15800,15790,313
|
|
20240415,144100,1853732150,15790,15790,15800,15790,296
|
|
20240415,144000,1849058200,15790,15800,15800,15790,133
|
|
20240415,143900,1846956880,15810,15820,15820,15810,685
|
|
20240415,143800,1836121090,15820,15830,15830,15820,73
|
|
20240415,143700,1834965580,15830,15830,15830,15830,261
|
|
20240415,143600,1830833950,15840,15820,15840,15820,253
|
|
20240415,143500,1826827710,15830,15820,15830,15820,341
|
|
20240415,143400,1821431350,15820,15810,15820,15810,339
|
|
20240415,143300,1816071750,15810,15830,15830,15800,685
|
|
20240415,143200,1805241220,15840,15850,15850,15840,136
|
|
20240415,143100,1803086640,15850,15860,15860,15850,157
|
|
20240415,143000,1800596700,15860,15870,15870,15860,156
|
|
20240415,142900,1798121060,15880,15880,15880,15880,192
|
|
20240415,142800,1795072100,15880,15880,15880,15880,175
|
|
20240415,142700,1792293100,15880,15880,15880,15880,245
|
|
20240415,142600,1788402500,15880,15860,15890,15860,610
|
|
20240415,142500,1778727450,15850,15860,15860,15850,410
|
|
20240415,142400,1772228920,15850,15850,15850,15850,176
|
|
20240415,142300,1769439320,15850,15860,15860,15850,47
|
|
20240415,142200,1768693990,15860,15870,15870,15860,261
|
|
20240415,142100,1764551940,15870,15880,15880,15870,372
|
|
20240415,142000,1758645030,15890,15900,15900,15890,312
|
|
20240415,141900,1753684460,15910,15920,15920,15910,18
|
|
20240415,141800,1753397910,15930,15920,15930,15910,204
|
|
20240415,141700,1750151780,15930,15890,15930,15890,1113
|
|
20240415,141600,1732456710,15890,15890,15890,15890,8
|
|
20240415,141500,1732329590,15890,15900,15900,15890,411
|
|
20240415,141400,1725797570,15920,15890,15930,15890,288
|
|
20240415,141300,1721212940,15880,15880,15880,15880,175
|
|
20240415,141200,1718433940,15890,15900,15900,15890,152
|
|
20240415,141100,1716017170,15900,15870,15900,15870,251
|
|
20240415,141000,1712030400,15870,15900,15900,15870,1127
|
|
20240415,140900,1694116110,15910,15910,15910,15900,188
|
|
20240415,140800,1691126780,15910,15870,15910,15860,915
|
|
20240415,140700,1676593090,15880,15870,15880,15870,12
|
|
20240415,140600,1676402640,15900,15840,15900,15840,827
|
|
20240415,140500,1663278580,15840,15840,15840,15840,690
|
|
20240415,140400,1652348980,15840,15840,15840,15840,13
|
|
20240415,140300,1652143060,15840,15840,15840,15840,137
|
|
20240415,140200,1649972980,15840,15840,15840,15840,108
|
|
20240415,140100,1648262260,15850,15850,15850,15850,3
|
|
20240415,140000,1648214710,15870,15860,15870,15860,15
|
|
20240415,135900,1647976740,15870,15850,15870,15840,78
|
|
20240415,135800,1646740180,15840,15840,15840,15840,9
|
|
20240415,135700,1646597620,15840,15830,15840,15830,28
|
|
20240415,135600,1646154180,15830,15820,15830,15820,15
|
|
20240415,135500,1645916810,15820,15830,15830,15820,23
|
|
20240415,135400,1645552920,15820,15830,15830,15810,730
|
|
20240415,135300,1634005350,15830,15830,15830,15830,9
|
|
20240415,135200,1633862880,15830,15830,15830,15830,0
|
|
20240415,135100,1633862880,15830,15830,15840,15830,44
|
|
20240415,135000,1633166060,15830,15830,15830,15830,8
|
|
20240415,134900,1633039420,15830,15830,15830,15830,8
|
|
20240415,134800,1632912780,15840,15840,15840,15840,2
|
|
20240415,134700,1632881100,15840,15830,15840,15830,19
|
|
20240415,134600,1632580230,15830,15830,15830,15830,20
|
|
20240415,134500,1632263630,15830,15830,15830,15830,8
|
|
20240415,134400,1632136990,15840,15840,15840,15840,19
|
|
20240415,134300,1631836030,15840,15840,15840,15840,8
|
|
20240415,134200,1631709310,15840,15840,15840,15840,8
|
|
20240415,134100,1631582590,15850,15850,15850,15850,3
|
|
20240415,134000,1631535040,15850,15850,15850,15850,45
|
|
20240415,133900,1630821790,15860,15850,15860,15850,150
|
|
20240415,133800,1628442870,15860,15850,15860,15850,22
|
|
20240415,133700,1628094080,15850,15850,15850,15850,169
|
|
20240415,133600,1625415430,15850,15850,15850,15850,0
|
|
20240415,133500,1625415430,15850,15850,15850,15850,0
|
|
20240415,133400,1625415430,15850,15850,15850,15850,0
|
|
20240415,133300,1625415430,15850,15850,15850,15850,0
|
|
20240415,133200,1625415430,15850,15850,15850,15850,0
|
|
20240415,133100,1625415430,15850,15850,15850,15850,220
|
|
20240415,133000,1621928430,15840,15840,15840,15830,46
|
|
20240415,132900,1621199800,15830,15830,15830,15830,18
|
|
20240415,132800,1620914860,15830,15830,15830,15830,0
|
|
20240415,132700,1620914860,15830,15830,15830,15830,1
|
|
20240415,132600,1620899030,15830,15830,15830,15830,3
|
|
20240415,132500,1620851540,15810,15810,15810,15810,50
|
|
20240415,132400,1620061040,15820,15820,15820,15820,0
|
|
20240415,132300,1620061040,15820,15820,15820,15820,46
|
|
20240415,132200,1619333320,15820,15820,15820,15820,0
|
|
20240415,132100,1619333320,15820,15810,15820,15810,16
|
|
20240415,132000,1619080300,15810,15800,15810,15800,54
|
|
20240415,131900,1618226760,15800,15800,15800,15800,0
|
|
20240415,131800,1618226760,15800,15800,15800,15800,340
|
|
20240415,131700,1612854760,15790,15790,15790,15790,17
|
|
20240415,131600,1612586330,15790,15790,15790,15790,0
|
|
20240415,131500,1612586330,15790,15800,15800,15780,153
|
|
20240415,131400,1610171940,15800,15790,15800,15780,304
|
|
20240415,131300,1605372750,15800,15800,15800,15800,5
|
|
20240415,131200,1605293750,15800,15800,15800,15800,0
|
|
20240415,131100,1605293750,15800,15800,15800,15800,16
|
|
20240415,131000,1605040950,15800,15850,15850,15800,602
|
|
20240415,130900,1595509720,15840,15840,15840,15840,1
|
|
20240415,130800,1595493880,15860,15860,15860,15860,49
|
|
20240415,130700,1594716740,15860,15860,15860,15860,23
|
|
20240415,130600,1594351960,15860,15860,15870,15860,203
|
|
20240415,130500,1591131460,15860,15860,15860,15860,59
|
|
20240415,130400,1590195720,15860,15850,15860,15850,37
|
|
20240415,130300,1589608920,15840,15820,15840,15800,306
|
|
20240415,130200,1584768980,15850,15830,15850,15830,713
|
|
20240415,130100,1573472390,15820,15820,15820,15820,12
|
|
20240415,130000,1573282550,15820,15860,15860,15820,1040
|
|
20240415,125900,1556806990,15860,15880,15880,15850,443
|
|
20240415,125800,1549778160,15890,15890,15890,15870,246
|
|
20240415,125700,1545873220,15890,15800,15900,15800,3214
|
|
20240415,125600,1494920950,15800,15770,15800,15770,1338
|
|
20240415,125500,1473790570,15780,15780,15780,15780,421
|
|
20240415,125400,1467147190,15780,15740,15780,15740,733
|
|
20240415,125300,1455588230,15730,15730,15730,15730,0
|
|
20240415,125200,1455588230,15730,15730,15730,15730,0
|
|
20240415,125100,1455588230,15730,15730,15730,15730,55
|
|
20240415,125000,1454723080,15740,15740,15740,15740,2
|
|
20240415,124900,1454691600,15730,15730,15730,15730,0
|
|
20240415,124800,1454691600,15730,15730,15730,15730,0
|
|
20240415,124700,1454691600,15730,15730,15730,15730,43
|
|
20240415,124600,1454015210,15730,15730,15730,15730,1
|
|
20240415,124500,1453999480,15730,15730,15730,15730,0
|
|
20240415,124400,1453999480,15730,15750,15750,15730,56
|
|
20240415,124300,1453117680,15750,15760,15760,15750,21
|
|
20240415,124200,1452786920,15750,15760,15760,15750,85
|
|
20240415,124100,1451448080,15770,15770,15770,15770,218
|
|
20240415,124000,1448010220,15770,15770,15770,15770,0
|
|
20240415,123900,1448010220,15770,15770,15770,15770,2
|
|
20240415,123800,1447978680,15770,15770,15770,15770,4
|
|
20240415,123700,1447915600,15770,15770,15770,15770,2
|
|
20240415,123600,1447884060,15770,15790,15790,15770,595
|
|
20240415,123500,1438493520,15790,15790,15790,15790,0
|
|
20240415,123400,1438493520,15790,15790,15790,15790,0
|
|
20240415,123300,1438493520,15790,15750,15790,15750,513
|
|
20240415,123200,1430397140,15740,15730,15750,15730,159
|
|
20240415,123100,1427894730,15700,15700,15700,15700,0
|
|
20240415,123000,1427894730,15700,15700,15700,15700,189
|
|
20240415,122900,1424927430,15720,15720,15720,15710,18
|
|
20240415,122800,1424644620,15710,15730,15730,15710,83
|
|
20240415,122700,1423339810,15750,15750,15750,15750,0
|
|
20240415,122600,1423339810,15750,15750,15750,15750,0
|
|
20240415,122500,1423339810,15750,15770,15770,15750,109
|
|
20240415,122400,1421620980,15780,15700,15780,15700,341
|
|
20240415,122300,1416256770,15700,15700,15700,15700,46
|
|
20240415,122200,1415534570,15680,15680,15680,15680,0
|
|
20240415,122100,1415534570,15680,15680,15680,15680,31
|
|
20240415,122000,1415048490,15660,15660,15660,15660,0
|
|
20240415,121900,1415048490,15660,15660,15660,15660,38
|
|
20240415,121800,1414453410,15660,15660,15660,15660,0
|
|
20240415,121700,1414453410,15660,15660,15660,15660,0
|
|
20240415,121600,1414453410,15660,15660,15660,15660,0
|
|
20240415,121500,1414453410,15660,15660,15660,15660,0
|
|
20240415,121400,1414453410,15660,15660,15660,15660,420
|
|
20240415,121300,1407876210,15680,15680,15680,15680,0
|
|
20240415,121200,1407876210,15680,15680,15680,15680,0
|
|
20240415,121100,1407876210,15680,15680,15680,15680,4
|
|
20240415,121000,1407813490,15680,15680,15680,15680,2
|
|
20240415,120900,1407782130,15680,15680,15680,15680,1
|
|
20240415,120800,1407766450,15680,15670,15680,15670,43
|
|
20240415,120700,1407092270,15670,15670,15670,15670,34
|
|
20240415,120600,1406559490,15670,15630,15670,15630,890
|
|
20240415,120500,1392625010,15640,15670,15670,15640,1125
|
|
20240415,120400,1375018340,15670,15670,15670,15670,55
|
|
20240415,120300,1374156490,15690,15690,15690,15690,13
|
|
20240415,120200,1373952520,15690,15670,15700,15670,270
|
|
20240415,120100,1369720640,15670,15660,15670,15660,71
|
|
20240415,120000,1368608170,15660,15660,15660,15660,0
|
|
20240415,115900,1368608170,15660,15660,15660,15660,0
|
|
20240415,115800,1368608170,15660,15670,15670,15660,134
|
|
20240415,115700,1366508400,15670,15670,15670,15670,0
|
|
20240415,115600,1366508400,15670,15680,15680,15670,263
|
|
20240415,115500,1362386190,15680,15690,15690,15680,211
|
|
20240415,115400,1359076700,15700,15700,15700,15700,0
|
|
20240415,115300,1359076700,15700,15700,15700,15700,206
|
|
20240415,115200,1355842500,15710,15720,15720,15710,138
|
|
20240415,115100,1353674500,15720,15720,15720,15720,0
|
|
20240415,115000,1353674500,15720,15720,15720,15720,10
|
|
20240415,114900,1353517300,15720,15720,15720,15720,7
|
|
20240415,114800,1353407260,15720,15720,15720,15720,60
|
|
20240415,114700,1352464060,15730,15730,15730,15730,9
|
|
20240415,114600,1352322490,15720,15710,15720,15710,59
|
|
20240415,114500,1351395370,15710,15710,15710,15710,3
|
|
20240415,114400,1351348240,15720,15720,15720,15720,2
|
|
20240415,114300,1351316800,15730,15720,15730,15720,327
|
|
20240415,114200,1346176290,15700,15700,15700,15700,129
|
|
20240415,114100,1344150990,15700,15700,15700,15700,37
|
|
20240415,114000,1343570090,15700,15720,15720,15680,2952
|
|
20240415,113900,1297239220,15730,15730,15730,15730,2
|
|
20240415,113800,1297207760,15720,15710,15730,15710,408
|
|
20240415,113700,1290794900,15700,15700,15700,15700,510
|
|
20240415,113600,1282787900,15710,15720,15720,15710,401
|
|
20240415,113500,1276488180,15720,15710,15720,15710,123
|
|
20240415,113400,1274555620,15720,15720,15720,15720,4
|
|
20240415,113300,1274492740,15720,15720,15720,15720,821
|
|
20240415,113200,1261586620,15760,15760,15760,15760,0
|
|
20240415,113100,1261586620,15760,15760,15760,15760,0
|
|
20240415,113000,1261586620,15760,15760,15760,15760,0
|
|
20240415,112900,1261586620,15760,15740,15760,15740,49
|
|
20240415,112800,1260814450,15740,15740,15740,15740,0
|
|
20240415,112700,1260814450,15740,15680,15740,15680,500
|
|
20240415,112600,1252960590,15680,15700,15700,15680,515
|
|
20240415,112500,1244885190,15710,15750,15750,15710,1805
|
|
20240415,112400,1216491690,15760,15770,15770,15760,303
|
|
20240415,112300,1211716360,15770,15780,15790,15770,263
|
|
20240415,112200,1207568710,15770,15740,15780,15740,1081
|
|
20240415,112100,1190529040,15740,15740,15740,15740,272
|
|
20240415,112000,1186247760,15740,15740,15740,15740,178
|
|
20240415,111900,1183446040,15740,15770,15770,15740,909
|
|
20240415,111800,1169126250,15780,15780,15780,15780,79
|
|
20240415,111700,1167879630,15780,15790,15790,15780,773
|
|
20240415,111600,1155677390,15800,15790,15800,15790,214
|
|
20240415,111500,1152297190,15800,15720,15800,15720,1818
|
|
20240415,111400,1123638310,15710,15700,15710,15700,352
|
|
20240415,111300,1118110090,15700,15700,15700,15700,0
|
|
20240415,111200,1118110090,15700,15700,15700,15700,140
|
|
20240415,111100,1115912090,15700,15710,15710,15700,927
|
|
20240415,111000,1101356350,15710,15710,15710,15710,18
|
|
20240415,110900,1101073570,15700,15700,15700,15700,75
|
|
20240415,110800,1099896070,15690,15690,15690,15690,0
|
|
20240415,110700,1099896070,15690,15690,15690,15690,10
|
|
20240415,110600,1099739170,15690,15690,15690,15690,52
|
|
20240415,110500,1098923290,15680,15680,15680,15670,83
|
|
20240415,110400,1097621900,15680,15680,15690,15680,19
|
|
20240415,110300,1097323960,15690,15720,15720,15690,132
|
|
20240415,110200,1095251760,15720,15720,15720,15720,30
|
|
20240415,110100,1094780160,15720,15720,15720,15700,63
|
|
20240415,110000,1093790360,15720,15730,15730,15720,6
|
|
20240415,105900,1093696030,15720,15700,15720,15700,133
|
|
20240415,105800,1091605310,15700,15700,15700,15700,50
|
|
20240415,105700,1090820310,15690,15680,15690,15680,3
|
|
20240415,105600,1090773250,15680,15510,15750,15510,6618
|
|
20240415,105500,987326250,15500,15500,15500,15500,0
|
|
20240415,105400,987326250,15500,15500,15500,15500,0
|
|
20240415,105300,987326250,15500,15500,15500,15500,10
|
|
20240415,105200,987171250,15480,15480,15480,15480,1
|
|
20240415,105100,987155770,15480,15480,15480,15480,5
|
|
20240415,105000,987078370,15490,15470,15490,15470,146
|
|
20240415,104900,984819200,15460,15470,15470,15460,39
|
|
20240415,104800,984216000,15470,15460,15470,15460,84
|
|
20240415,104700,982916860,15460,15460,15460,15460,123
|
|
20240415,104600,981015280,15460,15460,15460,15460,216
|
|
20240415,104500,977675920,15460,15460,15460,15460,1
|
|
20240415,104400,977660460,15460,15470,15470,15460,33
|
|
20240415,104300,977149970,15470,15480,15480,15470,25
|
|
20240415,104200,976763210,15470,15470,15470,15470,378
|
|
20240415,104100,970915550,15470,15480,15480,15470,39
|
|
20240415,104000,970312120,15480,15480,15480,15480,5
|
|
20240415,103900,970234720,15490,15490,15490,15490,0
|
|
20240415,103800,970234720,15490,15490,15490,15490,42
|
|
20240415,103700,969584140,15480,15490,15490,15480,12
|
|
20240415,103600,969398370,15480,15480,15480,15480,0
|
|
20240415,103500,969398370,15480,15480,15480,15480,1
|
|
20240415,103400,969382890,15480,15480,15480,15480,68
|
|
20240415,103300,968330250,15480,15480,15480,15480,247
|
|
20240415,103200,964506690,15480,15480,15480,15480,1
|
|
20240415,103100,964491210,15470,15470,15470,15470,6
|
|
20240415,103000,964398390,15480,15470,15480,15470,69
|
|
20240415,102900,963330310,15470,15480,15480,15470,11
|
|
20240415,102800,963160130,15480,15490,15490,15470,225
|
|
20240415,102700,959676380,15490,15490,15490,15490,7
|
|
20240415,102600,959567950,15490,15500,15500,15490,343
|
|
20240415,102500,954251700,15500,15480,15500,15480,173
|
|
20240415,102400,951571880,15480,15490,15490,15480,30
|
|
20240415,102300,951107380,15490,15530,15530,15470,428
|
|
20240415,102200,944477460,15520,15510,15520,15510,241
|
|
20240415,102100,940737160,15500,15500,15500,15500,0
|
|
20240415,102000,940737160,15500,15490,15500,15490,385
|
|
20240415,101900,934769700,15490,15490,15490,15490,18
|
|
20240415,101800,934490880,15490,15490,15490,15490,441
|
|
20240415,101700,927659790,15490,15490,15490,15490,0
|
|
20240415,101600,927659790,15490,15530,15530,15490,1223
|
|
20240415,101500,908694140,15540,15550,15550,15540,198
|
|
20240415,101400,905616210,15560,15570,15570,15560,282
|
|
20240415,101300,901227630,15580,15600,15600,15580,94
|
|
20240415,101200,899762630,15630,15630,15630,15630,54
|
|
20240415,101100,898918610,15630,15630,15630,15630,64
|
|
20240415,101000,897918290,15630,15630,15630,15630,4
|
|
20240415,100900,897855770,15630,15660,15660,15630,637
|
|
20240415,100800,887890200,15680,15690,15690,15680,339
|
|
20240415,100700,882572220,15700,15690,15700,15690,44
|
|
20240415,100600,881881730,15700,15700,15700,15700,265
|
|
20240415,100500,877721230,15720,15750,15750,15710,1132
|
|
20240415,100400,859920600,15740,15730,15750,15730,18
|
|
20240415,100300,859637330,15740,15700,15740,15700,109
|
|
20240415,100200,857923310,15690,15670,15690,15670,418
|
|
20240415,100100,851369920,15670,15670,15670,15670,2
|
|
20240415,100000,851338580,15670,15670,15670,15670,39
|
|
20240415,095900,850727450,15670,15670,15670,15670,39
|
|
20240415,095800,850116320,15670,15600,15670,15600,1085
|
|
20240415,095700,833161200,15590,15610,15610,15590,412
|
|
20240415,095600,826736460,15620,15660,15660,15620,484
|
|
20240415,095500,819169060,15660,15680,15690,15660,256
|
|
20240415,095400,815157190,15690,15690,15690,15690,187
|
|
20240415,095300,812223160,15690,15700,15700,15690,797
|
|
20240415,095200,799713260,15700,15710,15710,15700,670
|
|
20240415,095100,789189260,15710,15690,15710,15690,195
|
|
20240415,095000,786127920,15670,15690,15690,15670,307
|
|
20240415,094900,781312750,15690,15700,15700,15690,94
|
|
20240415,094800,779837370,15700,15700,15700,15700,130
|
|
20240415,094700,777796370,15710,15720,15720,15710,458
|
|
20240415,094600,770600290,15750,15770,15770,15750,154
|
|
20240415,094500,768174690,15750,15710,15750,15710,341
|
|
20240415,094400,762813090,15710,15710,15710,15710,0
|
|
20240415,094300,762813090,15710,15730,15730,15710,729
|
|
20240415,094200,751349340,15750,15750,15750,15750,302
|
|
20240415,094100,746592840,15750,15710,15750,15710,571
|
|
20240415,094000,737609750,15700,15730,15730,15700,89
|
|
20240415,093900,736210680,15730,15740,15740,15730,373
|
|
20240415,093800,730342180,15740,15820,15830,15740,1793
|
|
20240415,093700,702034020,15840,15740,15840,15740,1618
|
|
20240415,093600,676475540,15750,15730,15750,15730,20
|
|
20240415,093500,676160670,15740,15740,15750,15740,297
|
|
20240415,093400,671485390,15730,15690,15730,15690,1559
|
|
20240415,093300,647012200,15680,15690,15690,15680,371
|
|
20240415,093200,641191620,15700,15670,15700,15660,2054
|
|
20240415,093100,608967380,15650,15580,15650,15580,2712
|
|
20240415,093000,566619110,15580,15540,15600,15540,861
|
|
20240415,092900,553215140,15540,15570,15570,15530,710
|
|
20240415,092800,542177640,15570,15560,15580,15560,721
|
|
20240415,092700,530949190,15560,15500,15570,15500,937
|
|
20240415,092600,516386620,15480,15450,15480,15440,1067
|
|
20240415,092500,499905620,15450,15520,15520,15450,1741
|
|
20240415,092400,472939080,15520,15550,15550,15520,276
|
|
20240415,092300,468650100,15550,15560,15560,15550,57
|
|
20240415,092200,467763650,15560,15560,15560,15540,734
|
|
20240415,092100,456350260,15560,15520,15560,15520,603
|
|
20240415,092000,446981430,15530,15520,15530,15510,148
|
|
20240415,091900,444685030,15520,15560,15560,15520,491
|
|
20240415,091800,437054330,15560,15480,15560,15460,1217
|
|
20240415,091700,418142260,15490,15520,15520,15490,118
|
|
20240415,091600,416312930,15520,15510,15520,15510,112
|
|
20240415,091500,414574740,15490,15560,15560,15490,915
|
|
20240415,091400,400382150,15550,15510,15590,15470,4953
|
|
20240415,091300,323497450,15490,15380,15490,15370,1350
|
|
20240415,091200,302670810,15380,15410,15410,15380,1604
|
|
20240415,091100,277983040,15400,15400,15420,15370,1453
|
|
20240415,091000,255618810,15420,15380,15420,15360,1123
|
|
20240415,090900,238344570,15380,15500,15500,15380,477
|
|
20240415,090800,230967460,15550,15400,15560,15390,1553
|
|
20240415,090700,206988390,15490,15340,15510,15320,1772
|
|
20240415,090600,179603590,15340,15390,15400,15340,99
|
|
20240415,090500,178080910,15360,15320,15360,15320,471
|
|
20240415,090400,170855620,15290,15380,15380,15290,1432
|
|
20240415,090300,148900250,15380,15280,15430,15260,3578
|
|
20240415,090200,93927130,15270,15330,15360,15270,1074
|
|
20240415,090100,77472570,15320,15410,15430,15310,2343
|
|
20240415,090000,41465000,15460,15410,15510,15400,2680
|