682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201900,358361690,12170,12170,12170,12170,415
|
|
20240405,201800,358361690,12170,12170,12170,12170,0
|
|
20240405,201700,358361690,12170,12170,12170,12170,0
|
|
20240405,201600,358361690,12170,12170,12170,12170,0
|
|
20240405,201500,358361690,12170,12170,12170,12170,0
|
|
20240405,201400,358361690,12170,12170,12170,12170,0
|
|
20240405,201300,358361690,12170,12170,12170,12170,0
|
|
20240405,201200,358361690,12170,12170,12170,12170,0
|
|
20240405,201100,358361690,12170,12170,12170,12170,0
|
|
20240405,201000,358361690,12170,12170,12170,12170,0
|
|
20240405,200900,358361690,12170,12170,12170,12170,0
|
|
20240405,200800,358361690,12170,12170,12170,12170,0
|
|
20240405,200700,358361690,12170,12170,12170,12170,0
|
|
20240405,200600,358361690,12170,12170,12170,12170,0
|
|
20240405,200500,358361690,12170,12170,12170,12170,0
|
|
20240405,200400,358361690,12170,12170,12170,12170,0
|
|
20240405,200300,358361690,12170,12170,12170,12170,0
|
|
20240405,200200,358361690,12170,12170,12170,12170,0
|
|
20240405,200100,358361690,12170,12170,12170,12170,0
|
|
20240405,200000,358361690,12170,12170,12170,12170,0
|
|
20240405,195900,358361690,12170,12170,12170,12170,0
|
|
20240405,195800,358361690,12170,12170,12170,12170,0
|
|
20240405,195700,358361690,12170,12170,12170,12170,0
|
|
20240405,195600,358361690,12170,12170,12170,12170,0
|
|
20240405,195500,358361690,12170,12170,12170,12170,0
|
|
20240405,195400,358361690,12170,12170,12170,12170,0
|
|
20240405,195300,358361690,12170,12170,12170,12170,0
|
|
20240405,195200,358361690,12170,12170,12170,12170,0
|
|
20240405,195100,358361690,12170,12170,12170,12170,0
|
|
20240405,195000,358361690,12170,12170,12170,12170,0
|
|
20240405,194900,358361690,12170,12170,12170,12170,415
|
|
20240405,194800,358361690,12170,12170,12170,12170,0
|
|
20240405,194700,358361690,12170,12170,12170,12170,0
|
|
20240405,194600,358361690,12170,12170,12170,12170,0
|
|
20240405,194500,358361690,12170,12170,12170,12170,0
|
|
20240405,194400,358361690,12170,12170,12170,12170,0
|
|
20240405,194300,358361690,12170,12170,12170,12170,0
|
|
20240405,194200,358361690,12170,12170,12170,12170,0
|
|
20240405,194100,358361690,12170,12170,12170,12170,0
|
|
20240405,194000,358361690,12170,12170,12170,12170,0
|
|
20240405,193900,358361690,12170,12170,12170,12170,0
|
|
20240405,193800,358361690,12170,12170,12170,12170,0
|
|
20240405,193700,358361690,12170,12170,12170,12170,0
|
|
20240405,193600,358361690,12170,12170,12170,12170,0
|
|
20240405,193500,358361690,12170,12170,12170,12170,0
|
|
20240405,193400,358361690,12170,12170,12170,12170,0
|
|
20240405,193300,358361690,12170,12170,12170,12170,0
|
|
20240405,193200,358361690,12170,12170,12170,12170,0
|
|
20240405,193100,358361690,12170,12170,12170,12170,0
|
|
20240405,193000,358361690,12170,12170,12170,12170,0
|
|
20240405,192900,358361690,12170,12170,12170,12170,0
|
|
20240405,192800,358361690,12170,12170,12170,12170,0
|
|
20240405,192700,358361690,12170,12170,12170,12170,0
|
|
20240405,192600,358361690,12170,12170,12170,12170,0
|
|
20240405,192500,358361690,12170,12170,12170,12170,0
|
|
20240405,192400,358361690,12170,12170,12170,12170,0
|
|
20240405,192300,358361690,12170,12170,12170,12170,0
|
|
20240405,192200,358361690,12170,12170,12170,12170,0
|
|
20240405,192100,358361690,12170,12170,12170,12170,0
|
|
20240405,192000,358361690,12170,12170,12170,12170,0
|
|
20240405,191900,358361690,12170,12170,12170,12170,415
|
|
20240405,191800,358361690,12170,12170,12170,12170,0
|
|
20240405,191700,358361690,12170,12170,12170,12170,0
|
|
20240405,191600,358361690,12170,12170,12170,12170,0
|
|
20240405,191500,358361690,12170,12170,12170,12170,0
|
|
20240405,191400,358361690,12170,12170,12170,12170,0
|
|
20240405,191300,358361690,12170,12170,12170,12170,0
|
|
20240405,191200,358361690,12170,12170,12170,12170,0
|
|
20240405,191100,358361690,12170,12170,12170,12170,0
|
|
20240405,191000,358361690,12170,12170,12170,12170,0
|
|
20240405,190900,358361690,12170,12170,12170,12170,0
|
|
20240405,190800,358361690,12170,12170,12170,12170,0
|
|
20240405,190700,358361690,12170,12170,12170,12170,0
|
|
20240405,190600,358361690,12170,12170,12170,12170,0
|
|
20240405,190500,358361690,12170,12170,12170,12170,0
|
|
20240405,190400,358361690,12170,12170,12170,12170,0
|
|
20240405,190300,358361690,12170,12170,12170,12170,0
|
|
20240405,190200,358361690,12170,12170,12170,12170,0
|
|
20240405,190100,358361690,12170,12170,12170,12170,0
|
|
20240405,190000,358361690,12170,12170,12170,12170,0
|
|
20240405,185900,358361690,12170,12170,12170,12170,0
|
|
20240405,185800,358361690,12170,12170,12170,12170,0
|
|
20240405,185700,358361690,12170,12170,12170,12170,0
|
|
20240405,185600,358361690,12170,12170,12170,12170,0
|
|
20240405,185500,358361690,12170,12170,12170,12170,0
|
|
20240405,185400,358361690,12170,12170,12170,12170,0
|
|
20240405,185300,358361690,12170,12170,12170,12170,0
|
|
20240405,185200,358361690,12170,12170,12170,12170,0
|
|
20240405,185100,358361690,12170,12170,12170,12170,0
|
|
20240405,185000,358361690,12170,12170,12170,12170,0
|
|
20240405,184900,358361690,12170,12170,12170,12170,415
|
|
20240405,184800,358361690,12170,12170,12170,12170,0
|
|
20240405,184700,358361690,12170,12170,12170,12170,0
|
|
20240405,184600,358361690,12170,12170,12170,12170,0
|
|
20240405,184500,358361690,12170,12170,12170,12170,0
|
|
20240405,184400,358361690,12170,12170,12170,12170,0
|
|
20240405,184300,358361690,12170,12170,12170,12170,0
|
|
20240405,184200,358361690,12170,12170,12170,12170,0
|
|
20240405,184100,358361690,12170,12170,12170,12170,0
|
|
20240405,184000,358361690,12170,12170,12170,12170,0
|
|
20240405,183900,358361690,12170,12170,12170,12170,0
|
|
20240405,183800,358361690,12170,12170,12170,12170,0
|
|
20240405,183700,358361690,12170,12170,12170,12170,0
|
|
20240405,183600,358361690,12170,12170,12170,12170,0
|
|
20240405,183500,358361690,12170,12170,12170,12170,0
|
|
20240405,183400,358361690,12170,12170,12170,12170,0
|
|
20240405,183300,358361690,12170,12170,12170,12170,0
|
|
20240405,183200,358361690,12170,12170,12170,12170,0
|
|
20240405,183100,358361690,12170,12170,12170,12170,0
|
|
20240405,183000,358361690,12170,12170,12170,12170,0
|
|
20240405,182900,358361690,12170,12170,12170,12170,0
|
|
20240405,182800,358361690,12170,12170,12170,12170,0
|
|
20240405,182700,358361690,12170,12170,12170,12170,0
|
|
20240405,182600,358361690,12170,12170,12170,12170,0
|
|
20240405,182500,358361690,12170,12170,12170,12170,0
|
|
20240405,182400,358361690,12170,12170,12170,12170,0
|
|
20240405,182300,358361690,12170,12170,12170,12170,0
|
|
20240405,182200,358361690,12170,12170,12170,12170,0
|
|
20240405,182100,358361690,12170,12170,12170,12170,0
|
|
20240405,182000,358361690,12170,12170,12170,12170,0
|
|
20240405,181900,358361690,12170,12170,12170,12170,415
|
|
20240405,181800,358361690,12170,12170,12170,12170,0
|
|
20240405,181700,358361690,12170,12170,12170,12170,0
|
|
20240405,181600,358361690,12170,12170,12170,12170,0
|
|
20240405,181500,358361690,12170,12170,12170,12170,0
|
|
20240405,181400,358361690,12170,12170,12170,12170,0
|
|
20240405,181300,358361690,12170,12170,12170,12170,0
|
|
20240405,181200,358361690,12170,12170,12170,12170,0
|
|
20240405,181100,358361690,12170,12170,12170,12170,0
|
|
20240405,181000,358361690,12170,12170,12170,12170,0
|
|
20240405,180900,358361690,12170,12170,12170,12170,0
|
|
20240405,180800,358361690,12170,12170,12170,12170,0
|
|
20240405,180700,358361690,12170,12170,12170,12170,0
|
|
20240405,180600,358361690,12170,12170,12170,12170,0
|
|
20240405,180500,358361690,12170,12170,12170,12170,0
|
|
20240405,180400,358361690,12170,12170,12170,12170,0
|
|
20240405,180300,358361690,12170,12170,12170,12170,0
|
|
20240405,180200,358361690,12170,12170,12170,12170,0
|
|
20240405,180100,358361690,12170,12170,12170,12170,0
|
|
20240405,180000,358361690,12170,12170,12170,12170,0
|
|
20240405,175900,358361690,12170,12170,12170,12170,0
|
|
20240405,175800,358361690,12170,12170,12170,12170,0
|
|
20240405,175700,358361690,12170,12170,12170,12170,0
|
|
20240405,175600,358361690,12170,12170,12170,12170,0
|
|
20240405,175500,358361690,12170,12170,12170,12170,0
|
|
20240405,175400,358361690,12170,12170,12170,12170,0
|
|
20240405,175300,358361690,12170,12170,12170,12170,0
|
|
20240405,175200,358361690,12170,12170,12170,12170,0
|
|
20240405,175100,358361690,12170,12170,12170,12170,0
|
|
20240405,175000,358361690,12170,12170,12170,12170,0
|
|
20240405,174900,358361690,12170,12170,12170,12170,415
|
|
20240405,174800,358361690,12170,12170,12170,12170,0
|
|
20240405,174700,358361690,12170,12170,12170,12170,0
|
|
20240405,174600,358361690,12170,12170,12170,12170,0
|
|
20240405,174500,358361690,12170,12170,12170,12170,0
|
|
20240405,174400,358361690,12170,12170,12170,12170,0
|
|
20240405,174300,358361690,12170,12170,12170,12170,0
|
|
20240405,174200,358361690,12170,12170,12170,12170,0
|
|
20240405,174100,358361690,12170,12170,12170,12170,0
|
|
20240405,174000,358361690,12170,12170,12170,12170,0
|
|
20240405,173900,358361690,12170,12170,12170,12170,0
|
|
20240405,173800,358361690,12170,12170,12170,12170,0
|
|
20240405,173700,358361690,12170,12170,12170,12170,0
|
|
20240405,173600,358361690,12170,12170,12170,12170,0
|
|
20240405,173500,358361690,12170,12170,12170,12170,0
|
|
20240405,173400,358361690,12170,12170,12170,12170,0
|
|
20240405,173300,358361690,12170,12170,12170,12170,0
|
|
20240405,173200,358361690,12170,12170,12170,12170,0
|
|
20240405,173100,358361690,12170,12170,12170,12170,0
|
|
20240405,173000,358361690,12170,12170,12170,12170,0
|
|
20240405,172900,358361690,12170,12170,12170,12170,0
|
|
20240405,172800,358361690,12170,12170,12170,12170,0
|
|
20240405,172700,358361690,12170,12170,12170,12170,0
|
|
20240405,172600,358361690,12170,12170,12170,12170,0
|
|
20240405,172500,358361690,12170,12170,12170,12170,0
|
|
20240405,172400,358361690,12170,12170,12170,12170,0
|
|
20240405,172300,358361690,12170,12170,12170,12170,0
|
|
20240405,172200,358361690,12170,12170,12170,12170,0
|
|
20240405,172100,358361690,12170,12170,12170,12170,0
|
|
20240405,172000,358361690,12170,12170,12170,12170,0
|
|
20240405,171900,358361690,12170,12170,12170,12170,415
|
|
20240405,171800,358361690,12170,12170,12170,12170,0
|
|
20240405,171700,358361690,12170,12170,12170,12170,0
|
|
20240405,171600,358361690,12170,12170,12170,12170,0
|
|
20240405,171500,358361690,12170,12170,12170,12170,0
|
|
20240405,171400,358361690,12170,12170,12170,12170,0
|
|
20240405,171300,358361690,12170,12170,12170,12170,0
|
|
20240405,171200,358361690,12170,12170,12170,12170,0
|
|
20240405,171100,358361690,12170,12170,12170,12170,0
|
|
20240405,171000,358361690,12170,12170,12170,12170,0
|
|
20240405,170900,358361690,12170,12170,12170,12170,0
|
|
20240405,170800,358361690,12170,12170,12170,12170,0
|
|
20240405,170700,358361690,12170,12170,12170,12170,0
|
|
20240405,170600,358361690,12170,12170,12170,12170,0
|
|
20240405,170500,358361690,12170,12170,12170,12170,0
|
|
20240405,170400,358361690,12170,12170,12170,12170,0
|
|
20240405,170300,358361690,12170,12170,12170,12170,0
|
|
20240405,170200,358361690,12170,12170,12170,12170,0
|
|
20240405,170100,358361690,12170,12170,12170,12170,0
|
|
20240405,170000,358361690,12170,12170,12170,12170,0
|
|
20240405,165900,358361690,12170,12170,12170,12170,0
|
|
20240405,165800,358361690,12170,12170,12170,12170,0
|
|
20240405,165700,358361690,12170,12170,12170,12170,0
|
|
20240405,165600,358361690,12170,12170,12170,12170,0
|
|
20240405,165500,358361690,12170,12170,12170,12170,0
|
|
20240405,165400,358361690,12170,12170,12170,12170,0
|
|
20240405,165300,358361690,12170,12170,12170,12170,0
|
|
20240405,165200,358361690,12170,12170,12170,12170,0
|
|
20240405,165100,358361690,12170,12170,12170,12170,0
|
|
20240405,165000,358361690,12170,12170,12170,12170,0
|
|
20240405,164900,358361690,12170,12170,12170,12170,415
|
|
20240405,164800,358361690,12170,12170,12170,12170,0
|
|
20240405,164700,358361690,12170,12170,12170,12170,0
|
|
20240405,164600,358361690,12170,12170,12170,12170,0
|
|
20240405,164500,358361690,12170,12170,12170,12170,0
|
|
20240405,164400,358361690,12170,12170,12170,12170,0
|
|
20240405,164300,358361690,12170,12170,12170,12170,0
|
|
20240405,164200,358361690,12170,12170,12170,12170,0
|
|
20240405,164100,358361690,12170,12170,12170,12170,0
|
|
20240405,164000,358361690,12170,12170,12170,12170,0
|
|
20240405,163900,358361690,12170,12170,12170,12170,0
|
|
20240405,163800,358361690,12170,12170,12170,12170,0
|
|
20240405,163700,358361690,12170,12170,12170,12170,0
|
|
20240405,163600,358361690,12170,12170,12170,12170,0
|
|
20240405,163500,358361690,12170,12170,12170,12170,0
|
|
20240405,163400,358361690,12170,12170,12170,12170,0
|
|
20240405,163300,358361690,12170,12170,12170,12170,0
|
|
20240405,163200,358361690,12170,12170,12170,12170,0
|
|
20240405,163100,358361690,12170,12170,12170,12170,0
|
|
20240405,163000,358361690,12170,12170,12170,12170,0
|
|
20240405,162900,358361690,12170,12170,12170,12170,0
|
|
20240405,162800,358361690,12170,12170,12170,12170,0
|
|
20240405,162700,358361690,12170,12170,12170,12170,0
|
|
20240405,162600,358361690,12170,12170,12170,12170,0
|
|
20240405,162500,358361690,12170,12170,12170,12170,0
|
|
20240405,162400,358361690,12170,12170,12170,12170,0
|
|
20240405,162300,358361690,12170,12170,12170,12170,0
|
|
20240405,162200,358361690,12170,12170,12170,12170,0
|
|
20240405,162100,358361690,12170,12170,12170,12170,0
|
|
20240405,162000,358361690,12170,12170,12170,12170,0
|
|
20240405,161900,358361690,12170,12170,12170,12170,415
|
|
20240405,161800,358361690,12170,12170,12170,12170,0
|
|
20240405,161700,358361690,12170,12170,12170,12170,0
|
|
20240405,161600,358361690,12170,12170,12170,12170,0
|
|
20240405,161500,358361690,12170,12170,12170,12170,0
|
|
20240405,161400,358361690,12170,12170,12170,12170,0
|
|
20240405,161300,358361690,12170,12170,12170,12170,0
|
|
20240405,161200,358361690,12170,12170,12170,12170,0
|
|
20240405,161100,358361690,12170,12170,12170,12170,0
|
|
20240405,161000,358361690,12170,12170,12170,12170,0
|
|
20240405,160900,358361690,12170,12170,12170,12170,0
|
|
20240405,160800,358361690,12170,12170,12170,12170,0
|
|
20240405,160700,358361690,12170,12170,12170,12170,0
|
|
20240405,160600,358361690,12170,12170,12170,12170,0
|
|
20240405,160500,358361690,12170,12170,12170,12170,0
|
|
20240405,160400,358361690,12170,12170,12170,12170,0
|
|
20240405,160300,358361690,12170,12170,12170,12170,0
|
|
20240405,160200,358361690,12170,12170,12170,12170,0
|
|
20240405,160100,358361690,12170,12170,12170,12170,0
|
|
20240405,160000,358361690,12170,12170,12170,12170,0
|
|
20240405,155900,358361690,12170,12170,12170,12170,0
|
|
20240405,155800,358361690,12170,12170,12170,12170,0
|
|
20240405,155700,358361690,12170,12170,12170,12170,0
|
|
20240405,155600,358361690,12170,12170,12170,12170,0
|
|
20240405,155500,358361690,12170,12170,12170,12170,0
|
|
20240405,155400,358361690,12170,12170,12170,12170,0
|
|
20240405,155300,358361690,12170,12170,12170,12170,0
|
|
20240405,155200,358361690,12170,12170,12170,12170,0
|
|
20240405,155100,358361690,12170,12170,12170,12170,0
|
|
20240405,155000,358361690,12170,12170,12170,12170,0
|
|
20240405,154900,358361690,12170,12170,12170,12170,415
|
|
20240405,154800,358361690,12170,12170,12170,12170,0
|
|
20240405,154700,358361690,12170,12170,12170,12170,0
|
|
20240405,154600,358361690,12170,12170,12170,12170,0
|
|
20240405,154500,358361690,12170,12170,12170,12170,0
|
|
20240405,154400,358361690,12170,12170,12170,12170,0
|
|
20240405,154300,358361690,12170,12170,12170,12170,0
|
|
20240405,154200,358361690,12170,12170,12170,12170,0
|
|
20240405,154100,358361690,12170,12170,12170,12170,0
|
|
20240405,154000,358361690,12170,12170,12170,12170,0
|
|
20240405,153900,358361690,12170,12170,12170,12170,0
|
|
20240405,153800,358361690,12170,12170,12170,12170,0
|
|
20240405,153700,358361690,12170,12170,12170,12170,0
|
|
20240405,153600,358361690,12170,12170,12170,12170,0
|
|
20240405,153500,358361690,12170,12170,12170,12170,0
|
|
20240405,153400,358361690,12170,12170,12170,12170,0
|
|
20240405,153300,358361690,12170,12170,12170,12170,0
|
|
20240405,153200,358361690,12170,12170,12170,12170,0
|
|
20240405,153100,358361690,12170,12170,12170,12170,0
|
|
20240405,153000,358361690,12170,12170,12170,12170,415
|
|
20240405,152900,353311140,12120,12120,12120,12120,0
|
|
20240405,152800,353311140,12120,12120,12120,12120,0
|
|
20240405,152700,353311140,12120,12120,12120,12120,0
|
|
20240405,152600,353311140,12120,12120,12120,12120,0
|
|
20240405,152500,353311140,12120,12120,12120,12120,0
|
|
20240405,152400,353311140,12120,12120,12120,12120,0
|
|
20240405,152300,353311140,12120,12120,12120,12120,0
|
|
20240405,152200,353311140,12120,12120,12120,12120,0
|
|
20240405,152100,353311140,12120,12120,12120,12120,0
|
|
20240405,152000,353311140,12120,12120,12120,12120,0
|
|
20240405,151900,353311140,12120,12180,12180,12120,10
|
|
20240405,151800,353189400,12180,12180,12180,12120,257
|
|
20240405,151700,350074040,12120,12150,12170,12120,356
|
|
20240405,151600,345753320,12150,12150,12150,12150,1
|
|
20240405,151500,345741170,12170,12170,12170,12170,0
|
|
20240405,151400,345741170,12170,12170,12170,12170,1
|
|
20240405,151300,345729000,12150,12150,12150,12150,102
|
|
20240405,151200,344489700,12170,12170,12170,12170,1
|
|
20240405,151100,344477530,12150,12150,12150,12150,0
|
|
20240405,151000,344477530,12150,12150,12150,12150,1
|
|
20240405,150900,344465380,12180,12180,12180,12180,0
|
|
20240405,150800,344465380,12180,12180,12180,12180,11
|
|
20240405,150700,344331400,12150,12150,12150,12150,3
|
|
20240405,150600,344294950,12180,12180,12180,12180,0
|
|
20240405,150500,344294950,12180,12180,12180,12180,0
|
|
20240405,150400,344294950,12180,12180,12180,12180,0
|
|
20240405,150300,344294950,12180,12180,12180,12180,1
|
|
20240405,150200,344282770,12150,12150,12150,12150,0
|
|
20240405,150100,344282770,12150,12150,12150,12150,0
|
|
20240405,150000,344282770,12150,12150,12150,12150,0
|
|
20240405,145900,344282770,12150,12170,12170,12150,129
|
|
20240405,145800,342714110,12170,12170,12170,12170,0
|
|
20240405,145700,342714110,12170,12170,12170,12170,0
|
|
20240405,145600,342714110,12170,12170,12170,12170,0
|
|
20240405,145500,342714110,12170,12170,12170,12170,13
|
|
20240405,145400,342555900,12180,12180,12180,12180,0
|
|
20240405,145300,342555900,12180,12180,12180,12180,0
|
|
20240405,145200,342555900,12180,12180,12180,12180,0
|
|
20240405,145100,342555900,12180,12180,12180,12180,1
|
|
20240405,145000,342543720,12180,12180,12180,12180,0
|
|
20240405,144900,342543720,12180,12180,12180,12180,1
|
|
20240405,144800,342531540,12170,12170,12170,12170,62
|
|
20240405,144700,341777000,12170,12170,12170,12170,0
|
|
20240405,144600,341777000,12170,12170,12170,12170,453
|
|
20240405,144500,336263990,12170,12170,12170,12170,100
|
|
20240405,144400,335046990,12170,12170,12170,12170,20
|
|
20240405,144300,334803590,12170,12170,12170,12170,250
|
|
20240405,144200,331761090,12170,12170,12170,12170,117
|
|
20240405,144100,330337200,12180,12180,12180,12180,0
|
|
20240405,144000,330337200,12180,12180,12180,12180,0
|
|
20240405,143900,330337200,12180,12180,12180,12180,0
|
|
20240405,143800,330337200,12180,12180,12180,12180,0
|
|
20240405,143700,330337200,12180,12180,12180,12180,1
|
|
20240405,143600,330325020,12170,12170,12170,12170,50
|
|
20240405,143500,329716520,12180,12180,12180,12180,0
|
|
20240405,143400,329716520,12180,12180,12180,12180,40
|
|
20240405,143300,329229320,12180,12180,12180,12180,280
|
|
20240405,143200,325818920,12200,12200,12200,12200,0
|
|
20240405,143100,325818920,12200,12200,12200,12200,0
|
|
20240405,143000,325818920,12200,12200,12200,12200,137
|
|
20240405,142900,324147520,12190,12190,12190,12190,2
|
|
20240405,142800,324123140,12200,12200,12200,12200,226
|
|
20240405,142700,321365940,12220,12220,12220,12220,1
|
|
20240405,142600,321353720,12220,12220,12220,12220,0
|
|
20240405,142500,321353720,12220,12220,12220,12220,0
|
|
20240405,142400,321353720,12220,12220,12220,12220,0
|
|
20240405,142300,321353720,12220,12220,12220,12220,0
|
|
20240405,142200,321353720,12220,12220,12220,12220,0
|
|
20240405,142100,321353720,12220,12220,12220,12220,0
|
|
20240405,142000,321353720,12220,12220,12220,12220,0
|
|
20240405,141900,321353720,12220,12220,12220,12220,10
|
|
20240405,141800,321231520,12200,12200,12200,12200,11
|
|
20240405,141700,321097320,12220,12200,12220,12200,101
|
|
20240405,141600,319865100,12220,12220,12220,12220,0
|
|
20240405,141500,319865100,12220,12200,12220,12200,475
|
|
20240405,141400,314066320,12200,12200,12200,12200,100
|
|
20240405,141300,312846320,12210,12200,12210,12200,151
|
|
20240405,141200,311004110,12210,12210,12210,12210,0
|
|
20240405,141100,311004110,12210,12210,12210,12210,0
|
|
20240405,141000,311004110,12210,12210,12210,12210,0
|
|
20240405,140900,311004110,12210,12210,12210,12210,0
|
|
20240405,140800,311004110,12210,12210,12210,12210,0
|
|
20240405,140700,311004110,12210,12210,12210,12210,0
|
|
20240405,140600,311004110,12210,12210,12210,12210,0
|
|
20240405,140500,311004110,12210,12210,12210,12210,0
|
|
20240405,140400,311004110,12210,12210,12210,12210,0
|
|
20240405,140300,311004110,12210,12210,12210,12210,0
|
|
20240405,140200,311004110,12210,12210,12210,12210,0
|
|
20240405,140100,311004110,12210,12210,12210,12210,0
|
|
20240405,140000,311004110,12210,12170,12210,12170,39
|
|
20240405,135900,310529440,12170,12170,12170,12170,8
|
|
20240405,135800,310432080,12220,12220,12220,12220,0
|
|
20240405,135700,310432080,12220,12220,12220,12220,0
|
|
20240405,135600,310432080,12220,12220,12220,12220,0
|
|
20240405,135500,310432080,12220,12220,12220,12220,0
|
|
20240405,135400,310432080,12220,12220,12220,12220,0
|
|
20240405,135300,310432080,12220,12220,12220,12220,0
|
|
20240405,135200,310432080,12220,12220,12220,12220,0
|
|
20240405,135100,310432080,12220,12220,12220,12220,0
|
|
20240405,135000,310432080,12220,12220,12220,12220,0
|
|
20240405,134900,310432080,12220,12180,12220,12170,101
|
|
20240405,134800,309202460,12170,12170,12170,12170,3
|
|
20240405,134700,309165950,12220,12220,12220,12220,0
|
|
20240405,134600,309165950,12220,12220,12220,12220,0
|
|
20240405,134500,309165950,12220,12220,12220,12220,0
|
|
20240405,134400,309165950,12220,12220,12220,12220,0
|
|
20240405,134300,309165950,12220,12220,12220,12220,0
|
|
20240405,134200,309165950,12220,12220,12220,12220,0
|
|
20240405,134100,309165950,12220,12220,12220,12220,0
|
|
20240405,134000,309165950,12220,12220,12220,12220,0
|
|
20240405,133900,309165950,12220,12180,12220,12180,263
|
|
20240405,133800,305956470,12180,12180,12180,12180,279
|
|
20240405,133700,302558250,12180,12180,12180,12170,724
|
|
20240405,133600,293741310,12180,12180,12180,12180,0
|
|
20240405,133500,293741310,12180,12180,12180,12180,0
|
|
20240405,133400,293741310,12180,12200,12200,12180,74
|
|
20240405,133300,292839970,12210,12210,12210,12210,0
|
|
20240405,133200,292839970,12210,12210,12210,12210,0
|
|
20240405,133100,292839970,12210,12210,12210,12210,0
|
|
20240405,133000,292839970,12210,12210,12210,12210,3
|
|
20240405,132900,292803340,12210,12210,12210,12210,0
|
|
20240405,132800,292803340,12210,12210,12210,12210,0
|
|
20240405,132700,292803340,12210,12210,12210,12210,0
|
|
20240405,132600,292803340,12210,12210,12210,12210,1
|
|
20240405,132500,292791130,12190,12190,12190,12190,0
|
|
20240405,132400,292791130,12190,12190,12190,12190,358
|
|
20240405,132300,288427110,12220,12220,12220,12220,0
|
|
20240405,132200,288427110,12220,12220,12220,12220,0
|
|
20240405,132100,288427110,12220,12220,12220,12220,0
|
|
20240405,132000,288427110,12220,12220,12220,12220,0
|
|
20240405,131900,288427110,12220,12220,12220,12220,0
|
|
20240405,131800,288427110,12220,12220,12220,12220,0
|
|
20240405,131700,288427110,12220,12220,12220,12220,0
|
|
20240405,131600,288427110,12220,12220,12220,12220,0
|
|
20240405,131500,288427110,12220,12220,12220,12220,0
|
|
20240405,131400,288427110,12220,12210,12220,12210,317
|
|
20240405,131300,284556530,12190,12190,12190,12190,0
|
|
20240405,131200,284556530,12190,12190,12190,12190,1
|
|
20240405,131100,284544340,12210,12210,12210,12210,0
|
|
20240405,131000,284544340,12210,12210,12210,12210,0
|
|
20240405,130900,284544340,12210,12190,12210,12190,325
|
|
20240405,130800,280581250,12190,12190,12190,12190,0
|
|
20240405,130700,280581250,12190,12190,12190,12190,0
|
|
20240405,130600,280581250,12190,12190,12190,12190,0
|
|
20240405,130500,280581250,12190,12190,12190,12190,0
|
|
20240405,130400,280581250,12190,12190,12190,12190,0
|
|
20240405,130300,280581250,12190,12190,12190,12190,0
|
|
20240405,130200,280581250,12190,12190,12190,12190,0
|
|
20240405,130100,280581250,12190,12190,12190,12190,0
|
|
20240405,130000,280581250,12190,12190,12190,12190,0
|
|
20240405,125900,280581250,12190,12190,12190,12190,1
|
|
20240405,125800,280569060,12160,12160,12160,12160,0
|
|
20240405,125700,280569060,12160,12160,12160,12160,0
|
|
20240405,125600,280569060,12160,12160,12160,12160,0
|
|
20240405,125500,280569060,12160,12160,12160,12160,1
|
|
20240405,125400,280556900,12160,12160,12160,12160,90
|
|
20240405,125300,279462500,12200,12170,12200,12170,33
|
|
20240405,125200,279060860,12170,12170,12170,12170,0
|
|
20240405,125100,279060860,12170,12170,12170,12170,12
|
|
20240405,125000,278914820,12170,12170,12170,12170,0
|
|
20240405,124900,278914820,12170,12170,12170,12170,7
|
|
20240405,124800,278829630,12180,12180,12180,12180,27
|
|
20240405,124700,278500770,12180,12180,12180,12180,8
|
|
20240405,124600,278403330,12180,12180,12180,12180,0
|
|
20240405,124500,278403330,12180,12180,12180,12180,0
|
|
20240405,124400,278403330,12180,12180,12180,12180,0
|
|
20240405,124300,278403330,12180,12180,12180,12180,0
|
|
20240405,124200,278403330,12180,12180,12180,12180,2
|
|
20240405,124100,278378970,12200,12200,12200,12200,0
|
|
20240405,124000,278378970,12200,12200,12200,12200,50
|
|
20240405,123900,277768970,12210,12210,12210,12210,0
|
|
20240405,123800,277768970,12210,12210,12210,12210,0
|
|
20240405,123700,277768970,12210,12210,12210,12210,0
|
|
20240405,123600,277768970,12210,12210,12210,12210,1
|
|
20240405,123500,277756760,12210,12210,12210,12210,0
|
|
20240405,123400,277756760,12210,12210,12210,12210,0
|
|
20240405,123300,277756760,12210,12210,12210,12210,10
|
|
20240405,123200,277634660,12210,12210,12210,12210,0
|
|
20240405,123100,277634660,12210,12210,12210,12210,0
|
|
20240405,123000,277634660,12210,12210,12210,12210,10
|
|
20240405,122900,277512560,12210,12210,12210,12210,0
|
|
20240405,122800,277512560,12210,12210,12210,12210,0
|
|
20240405,122700,277512560,12210,12200,12210,12200,131
|
|
20240405,122600,275914350,12200,12190,12200,12190,75
|
|
20240405,122500,274999450,12200,12200,12200,12200,0
|
|
20240405,122400,274999450,12200,12200,12200,12200,0
|
|
20240405,122300,274999450,12200,12200,12200,12200,0
|
|
20240405,122200,274999450,12200,12200,12200,12200,0
|
|
20240405,122100,274999450,12200,12200,12200,12200,0
|
|
20240405,122000,274999450,12200,12190,12200,12190,11
|
|
20240405,121900,274865350,12190,12190,12190,12190,0
|
|
20240405,121800,274865350,12190,12190,12190,12190,1
|
|
20240405,121700,274853160,12180,12180,12190,12180,551
|
|
20240405,121600,268140630,12180,12190,12190,12180,82
|
|
20240405,121500,267141860,12190,12190,12190,12190,0
|
|
20240405,121400,267141860,12190,12180,12190,12180,500
|
|
20240405,121300,261051790,12180,12180,12180,12180,0
|
|
20240405,121200,261051790,12180,12180,12180,12180,0
|
|
20240405,121100,261051790,12180,12170,12180,12170,201
|
|
20240405,121000,258604110,12130,12130,12130,12130,0
|
|
20240405,120900,258604110,12130,12130,12130,12130,20
|
|
20240405,120800,258361510,12200,12200,12200,12200,0
|
|
20240405,120700,258361510,12200,12200,12200,12200,0
|
|
20240405,120600,258361510,12200,12200,12200,12200,0
|
|
20240405,120500,258361510,12200,12200,12200,12200,0
|
|
20240405,120400,258361510,12200,12200,12200,12200,0
|
|
20240405,120300,258361510,12200,12130,12200,12130,2
|
|
20240405,120200,258337180,12200,12200,12200,12200,10
|
|
20240405,120100,258215180,12200,12200,12200,12200,1
|
|
20240405,120000,258202980,12200,12200,12200,12200,11
|
|
20240405,115900,258068780,12130,12200,12200,12130,14
|
|
20240405,115800,257898890,12200,12130,12200,12130,16
|
|
20240405,115700,257704740,12200,12200,12200,12200,1
|
|
20240405,115600,257692540,12130,12130,12130,12130,9
|
|
20240405,115500,257583370,12130,12130,12130,12130,1
|
|
20240405,115400,257571240,12140,12140,12140,12140,50
|
|
20240405,115300,256964240,12230,12230,12230,12230,0
|
|
20240405,115200,256964240,12230,12130,12230,12130,11
|
|
20240405,115100,256830710,12240,12160,12240,12160,1000
|
|
20240405,115000,244635290,12120,12120,12120,12120,14
|
|
20240405,114900,244465610,12120,12120,12120,12120,10
|
|
20240405,114800,244344410,12160,12160,12160,12160,3
|
|
20240405,114700,244307930,12110,12110,12110,12110,13
|
|
20240405,114600,244150500,12110,12110,12110,12110,46
|
|
20240405,114500,243593440,12110,12160,12160,12110,12
|
|
20240405,114400,243448070,12160,12160,12160,12160,0
|
|
20240405,114300,243448070,12160,12110,12160,12110,75
|
|
20240405,114200,242538330,12110,12120,12120,12110,115
|
|
20240405,114100,241145280,12120,12120,12120,12120,10
|
|
20240405,114000,241024080,12110,12110,12110,12110,14
|
|
20240405,113900,240854540,12150,12150,12150,12150,50
|
|
20240405,113800,240247040,12150,12110,12150,12110,50
|
|
20240405,113700,239640950,12120,12120,12120,12120,0
|
|
20240405,113600,239640950,12120,12120,12120,12120,5
|
|
20240405,113500,239580350,12120,12120,12120,12120,0
|
|
20240405,113400,239580350,12120,12120,12120,12120,12
|
|
20240405,113300,239434910,12150,12120,12150,12120,10
|
|
20240405,113200,239313560,12120,12120,12120,12120,14
|
|
20240405,113100,239143880,12120,12120,12120,12120,0
|
|
20240405,113000,239143880,12120,12120,12120,12120,357
|
|
20240405,112900,234817040,12120,12120,12120,12120,15
|
|
20240405,112800,234635240,12120,12120,12120,12120,46
|
|
20240405,112700,234077720,12110,12110,12110,12110,10
|
|
20240405,112600,233956620,12110,12110,12110,12110,0
|
|
20240405,112500,233956620,12110,12110,12110,12110,14
|
|
20240405,112400,233787080,12110,12110,12110,12110,0
|
|
20240405,112300,233787080,12110,12110,12110,12110,10
|
|
20240405,112200,233665980,12110,12110,12110,12110,0
|
|
20240405,112100,233665980,12110,12120,12120,12110,134
|
|
20240405,112000,232042050,12120,12120,12120,12120,1
|
|
20240405,111900,232029930,12130,12130,12130,12130,0
|
|
20240405,111800,232029930,12130,12120,12130,12120,15
|
|
20240405,111700,231848120,12110,12110,12110,12110,0
|
|
20240405,111600,231848120,12110,12110,12110,12110,10
|
|
20240405,111500,231727020,12110,12110,12110,12110,43
|
|
20240405,111400,231206290,12110,12110,12110,12110,14
|
|
20240405,111300,231036750,12110,12110,12110,12110,0
|
|
20240405,111200,231036750,12110,12110,12110,12110,10
|
|
20240405,111100,230915650,12120,12120,12120,12120,0
|
|
20240405,111000,230915650,12120,12120,12120,12120,59
|
|
20240405,110900,230200570,12120,12120,12120,12120,12
|
|
20240405,110800,230055130,12110,12110,12110,12110,0
|
|
20240405,110700,230055130,12110,12110,12110,12110,13
|
|
20240405,110600,229897700,12140,12140,12140,12140,0
|
|
20240405,110500,229897700,12140,12110,12140,12110,31
|
|
20240405,110400,229521990,12110,12110,12110,12110,0
|
|
20240405,110300,229521990,12110,12110,12110,12110,13
|
|
20240405,110200,229364560,12110,12110,12110,12110,0
|
|
20240405,110100,229364560,12110,12110,12110,12110,11
|
|
20240405,110000,229231350,12110,12110,12110,12110,13
|
|
20240405,105900,229073920,12110,12110,12110,12110,0
|
|
20240405,105800,229073920,12110,12110,12110,12110,11
|
|
20240405,105700,228940710,12110,12110,12110,12110,40
|
|
20240405,105600,228456310,12110,12110,12110,12110,15
|
|
20240405,105500,228274660,12120,12120,12120,12120,0
|
|
20240405,105400,228274660,12120,12120,12120,12120,37
|
|
20240405,105300,227826220,12140,12140,12140,12140,1
|
|
20240405,105200,227814080,12110,12110,12140,12110,535
|
|
20240405,105100,221319930,12110,12110,12110,12110,0
|
|
20240405,105000,221319930,12110,12110,12110,12110,9
|
|
20240405,104900,221210940,12110,12110,12110,12110,34
|
|
20240405,104800,220799200,12100,12100,12100,12100,43
|
|
20240405,104700,220278900,12100,12100,12100,12100,11
|
|
20240405,104600,220145800,12140,12140,12140,12140,1
|
|
20240405,104500,220133660,12100,12110,12110,12100,143
|
|
20240405,104400,218402080,12110,12110,12110,12110,0
|
|
20240405,104300,218402080,12110,12110,12110,12110,9
|
|
20240405,104200,218293090,12110,12110,12110,12110,92
|
|
20240405,104100,217178970,12110,12110,12110,12110,12
|
|
20240405,104000,217033650,12110,12100,12110,12090,189
|
|
20240405,103900,214746250,12100,12120,12120,12100,215
|
|
20240405,103800,212142710,12120,12170,12170,12120,468
|
|
20240405,103700,206459750,12170,12170,12170,12170,2
|
|
20240405,103600,206435410,12150,12150,12150,12150,9
|
|
20240405,103500,206326060,12150,12150,12150,12150,20
|
|
20240405,103400,206083060,12150,12170,12170,12150,16
|
|
20240405,103300,205888640,12160,12170,12170,12160,225
|
|
20240405,103200,203152390,12170,12190,12190,12170,602
|
|
20240405,103100,195823360,12190,12190,12190,12190,0
|
|
20240405,103000,195823360,12190,12190,12190,12190,0
|
|
20240405,102900,195823360,12190,12190,12190,12190,26
|
|
20240405,102800,195506420,12180,12180,12180,12180,0
|
|
20240405,102700,195506420,12180,12190,12190,12180,168
|
|
20240405,102600,193459690,12240,12240,12240,12240,0
|
|
20240405,102500,193459690,12240,12240,12240,12240,0
|
|
20240405,102400,193459690,12240,12240,12240,12240,200
|
|
20240405,102300,191011690,12240,12240,12240,12240,0
|
|
20240405,102200,191011690,12240,12240,12240,12240,0
|
|
20240405,102100,191011690,12240,12240,12240,12240,0
|
|
20240405,102000,191011690,12240,12240,12240,12240,159
|
|
20240405,101900,189065530,12250,12250,12250,12250,1
|
|
20240405,101800,189053280,12260,12170,12260,12170,189
|
|
20240405,101700,186750460,12190,12190,12190,12190,11
|
|
20240405,101600,186616370,12190,12190,12190,12190,0
|
|
20240405,101500,186616370,12190,12190,12190,12190,1
|
|
20240405,101400,186604180,12190,12190,12190,12190,0
|
|
20240405,101300,186604180,12190,12190,12190,12190,374
|
|
20240405,101200,182045120,12190,12160,12190,12150,394
|
|
20240405,101100,177254050,12190,12190,12190,12160,345
|
|
20240405,101000,173053870,12190,12160,12190,12160,261
|
|
20240405,100900,169879810,12160,12210,12210,12160,1438
|
|
20240405,100800,152377590,12200,12260,12260,12200,2612
|
|
20240405,100700,120470200,12260,12260,12260,12260,1
|
|
20240405,100600,120457940,12260,12260,12260,12260,170
|
|
20240405,100500,118373740,12270,12300,12300,12260,38
|
|
20240405,100400,117907740,12290,12290,12290,12290,270
|
|
20240405,100300,114589440,12290,12290,12290,12290,0
|
|
20240405,100200,114589440,12290,12290,12290,12290,3
|
|
20240405,100100,114552570,12300,12300,12300,12300,0
|
|
20240405,100000,114552570,12300,12310,12310,12300,6
|
|
20240405,095900,114478760,12310,12310,12310,12310,0
|
|
20240405,095800,114478760,12310,12310,12310,12310,3
|
|
20240405,095700,114441830,12270,12270,12270,12270,81
|
|
20240405,095600,113447960,12320,12320,12320,12320,16
|
|
20240405,095500,113250840,12320,12320,12320,12320,0
|
|
20240405,095400,113250840,12320,12320,12320,12320,1
|
|
20240405,095300,113238520,12270,12270,12270,12270,0
|
|
20240405,095200,113238520,12270,12270,12270,12270,94
|
|
20240405,095100,112085140,12270,12270,12270,12270,39
|
|
20240405,095000,111606610,12260,12260,12260,12260,0
|
|
20240405,094900,111606610,12260,12260,12260,12260,0
|
|
20240405,094800,111606610,12260,12260,12260,12260,35
|
|
20240405,094700,111177510,12260,12290,12290,12260,484
|
|
20240405,094600,105237200,12290,12340,12340,12290,184
|
|
20240405,094500,102973140,12340,12290,12340,12290,374
|
|
20240405,094400,98375580,12340,12340,12350,12340,557
|
|
20240405,094300,91497920,12280,12280,12280,12280,0
|
|
20240405,094200,91497920,12280,12300,12300,12280,60
|
|
20240405,094100,90760590,12280,12280,12280,12280,0
|
|
20240405,094000,90760590,12280,12280,12280,12280,0
|
|
20240405,093900,90760590,12280,12280,12280,12280,10
|
|
20240405,093800,90637790,12350,12360,12360,12280,109
|
|
20240405,093700,89297260,12380,12370,12390,12320,739
|
|
20240405,093600,80154510,12380,12280,12400,12280,686
|
|
20240405,093500,71686240,12280,12230,12280,12230,461
|
|
20240405,093400,66041170,12230,12230,12230,12200,376
|
|
20240405,093300,61443890,12210,12220,12220,12210,33
|
|
20240405,093200,61040950,12230,12230,12230,12220,11
|
|
20240405,093100,60906470,12230,12230,12230,12230,13
|
|
20240405,093000,60747480,12230,12170,12230,12170,12
|
|
20240405,092900,60601140,12170,12170,12170,12170,0
|
|
20240405,092800,60601140,12170,12170,12170,12170,0
|
|
20240405,092700,60601140,12170,12170,12170,12170,20
|
|
20240405,092600,60357740,12170,12170,12170,12170,26
|
|
20240405,092500,60041320,12170,12160,12180,12160,247
|
|
20240405,092400,57036530,12170,12170,12170,12170,10
|
|
20240405,092300,56914830,12150,12180,12240,12150,180
|
|
20240405,092200,54727470,12180,12180,12180,12180,0
|
|
20240405,092100,54727470,12180,12130,12180,12130,1981
|
|
20240405,092000,30650590,12110,12120,12120,12110,225
|
|
20240405,091900,27923600,12130,12130,12130,12130,0
|
|
20240405,091800,27923600,12130,12130,12130,12130,0
|
|
20240405,091700,27923600,12130,12130,12130,12130,41
|
|
20240405,091600,27426270,12130,12090,12130,12090,9
|
|
20240405,091500,27317220,12090,12090,12100,12090,442
|
|
20240405,091400,21969540,12090,12080,12090,12080,116
|
|
20240405,091300,20567330,12090,12090,12090,12090,0
|
|
20240405,091200,20567330,12090,12070,12090,12070,27
|
|
20240405,091100,20241000,12070,12070,12090,12070,133
|
|
20240405,091000,18635400,12080,12080,12080,12080,76
|
|
20240405,090900,17717320,12080,12090,12090,12080,13
|
|
20240405,090800,17560260,12090,12080,12090,12080,195
|
|
20240405,090700,15204630,12080,12100,12100,12080,250
|
|
20240405,090600,12182430,12100,12100,12100,12100,0
|
|
20240405,090500,12182430,12100,12100,12100,12080,120
|
|
20240405,090400,10732010,12080,12080,12080,12080,0
|
|
20240405,090300,10732010,12080,12080,12080,12070,199
|
|
20240405,090200,8328890,12070,12070,12070,12070,0
|
|
20240405,090100,8328890,12070,12070,12070,12070,5
|
|
20240405,090000,8268540,12070,12100,12110,12070,684
|