683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,202000,347856390,14740,14740,14740,14740,145
|
|
20240408,201900,347856390,14740,14740,14740,14740,0
|
|
20240408,201800,347856390,14740,14740,14740,14740,0
|
|
20240408,201700,347856390,14740,14740,14740,14740,0
|
|
20240408,201600,347856390,14740,14740,14740,14740,0
|
|
20240408,201500,347856390,14740,14740,14740,14740,0
|
|
20240408,201400,347856390,14740,14740,14740,14740,0
|
|
20240408,201300,347856390,14740,14740,14740,14740,0
|
|
20240408,201200,347856390,14740,14740,14740,14740,0
|
|
20240408,201100,347856390,14740,14740,14740,14740,0
|
|
20240408,201000,347856390,14740,14740,14740,14740,0
|
|
20240408,200900,347856390,14740,14740,14740,14740,0
|
|
20240408,200800,347856390,14740,14740,14740,14740,0
|
|
20240408,200700,347856390,14740,14740,14740,14740,0
|
|
20240408,200600,347856390,14740,14740,14740,14740,0
|
|
20240408,200500,347856390,14740,14740,14740,14740,0
|
|
20240408,200400,347856390,14740,14740,14740,14740,0
|
|
20240408,200300,347856390,14740,14740,14740,14740,0
|
|
20240408,200200,347856390,14740,14740,14740,14740,0
|
|
20240408,200100,347856390,14740,14740,14740,14740,0
|
|
20240408,200000,347856390,14740,14740,14740,14740,0
|
|
20240408,195900,347856390,14740,14740,14740,14740,0
|
|
20240408,195800,347856390,14740,14740,14740,14740,0
|
|
20240408,195700,347856390,14740,14740,14740,14740,0
|
|
20240408,195600,347856390,14740,14740,14740,14740,0
|
|
20240408,195500,347856390,14740,14740,14740,14740,0
|
|
20240408,195400,347856390,14740,14740,14740,14740,0
|
|
20240408,195300,347856390,14740,14740,14740,14740,0
|
|
20240408,195200,347856390,14740,14740,14740,14740,0
|
|
20240408,195100,347856390,14740,14740,14740,14740,0
|
|
20240408,195000,347856390,14740,14740,14740,14740,145
|
|
20240408,194900,347856390,14740,14740,14740,14740,0
|
|
20240408,194800,347856390,14740,14740,14740,14740,0
|
|
20240408,194700,347856390,14740,14740,14740,14740,0
|
|
20240408,194600,347856390,14740,14740,14740,14740,0
|
|
20240408,194500,347856390,14740,14740,14740,14740,0
|
|
20240408,194400,347856390,14740,14740,14740,14740,0
|
|
20240408,194300,347856390,14740,14740,14740,14740,0
|
|
20240408,194200,347856390,14740,14740,14740,14740,0
|
|
20240408,194100,347856390,14740,14740,14740,14740,0
|
|
20240408,194000,347856390,14740,14740,14740,14740,0
|
|
20240408,193900,347856390,14740,14740,14740,14740,0
|
|
20240408,193800,347856390,14740,14740,14740,14740,0
|
|
20240408,193700,347856390,14740,14740,14740,14740,0
|
|
20240408,193600,347856390,14740,14740,14740,14740,0
|
|
20240408,193500,347856390,14740,14740,14740,14740,0
|
|
20240408,193400,347856390,14740,14740,14740,14740,0
|
|
20240408,193300,347856390,14740,14740,14740,14740,0
|
|
20240408,193200,347856390,14740,14740,14740,14740,0
|
|
20240408,193100,347856390,14740,14740,14740,14740,0
|
|
20240408,193000,347856390,14740,14740,14740,14740,0
|
|
20240408,192900,347856390,14740,14740,14740,14740,0
|
|
20240408,192800,347856390,14740,14740,14740,14740,0
|
|
20240408,192700,347856390,14740,14740,14740,14740,0
|
|
20240408,192600,347856390,14740,14740,14740,14740,0
|
|
20240408,192500,347856390,14740,14740,14740,14740,0
|
|
20240408,192400,347856390,14740,14740,14740,14740,0
|
|
20240408,192300,347856390,14740,14740,14740,14740,0
|
|
20240408,192200,347856390,14740,14740,14740,14740,0
|
|
20240408,192100,347856390,14740,14740,14740,14740,0
|
|
20240408,192000,347856390,14740,14740,14740,14740,145
|
|
20240408,191900,347856390,14740,14740,14740,14740,0
|
|
20240408,191800,347856390,14740,14740,14740,14740,0
|
|
20240408,191700,347856390,14740,14740,14740,14740,0
|
|
20240408,191600,347856390,14740,14740,14740,14740,0
|
|
20240408,191500,347856390,14740,14740,14740,14740,0
|
|
20240408,191400,347856390,14740,14740,14740,14740,0
|
|
20240408,191300,347856390,14740,14740,14740,14740,0
|
|
20240408,191200,347856390,14740,14740,14740,14740,0
|
|
20240408,191100,347856390,14740,14740,14740,14740,0
|
|
20240408,191000,347856390,14740,14740,14740,14740,0
|
|
20240408,190900,347856390,14740,14740,14740,14740,0
|
|
20240408,190800,347856390,14740,14740,14740,14740,0
|
|
20240408,190700,347856390,14740,14740,14740,14740,0
|
|
20240408,190600,347856390,14740,14740,14740,14740,0
|
|
20240408,190500,347856390,14740,14740,14740,14740,0
|
|
20240408,190400,347856390,14740,14740,14740,14740,0
|
|
20240408,190300,347856390,14740,14740,14740,14740,0
|
|
20240408,190200,347856390,14740,14740,14740,14740,0
|
|
20240408,190100,347856390,14740,14740,14740,14740,0
|
|
20240408,190000,347856390,14740,14740,14740,14740,0
|
|
20240408,185900,347856390,14740,14740,14740,14740,0
|
|
20240408,185800,347856390,14740,14740,14740,14740,0
|
|
20240408,185700,347856390,14740,14740,14740,14740,0
|
|
20240408,185600,347856390,14740,14740,14740,14740,0
|
|
20240408,185500,347856390,14740,14740,14740,14740,0
|
|
20240408,185400,347856390,14740,14740,14740,14740,0
|
|
20240408,185300,347856390,14740,14740,14740,14740,0
|
|
20240408,185200,347856390,14740,14740,14740,14740,0
|
|
20240408,185100,347856390,14740,14740,14740,14740,0
|
|
20240408,185000,347856390,14740,14740,14740,14740,145
|
|
20240408,184900,347856390,14740,14740,14740,14740,0
|
|
20240408,184800,347856390,14740,14740,14740,14740,0
|
|
20240408,184700,347856390,14740,14740,14740,14740,0
|
|
20240408,184600,347856390,14740,14740,14740,14740,0
|
|
20240408,184500,347856390,14740,14740,14740,14740,0
|
|
20240408,184400,347856390,14740,14740,14740,14740,0
|
|
20240408,184300,347856390,14740,14740,14740,14740,0
|
|
20240408,184200,347856390,14740,14740,14740,14740,0
|
|
20240408,184100,347856390,14740,14740,14740,14740,0
|
|
20240408,184000,347856390,14740,14740,14740,14740,0
|
|
20240408,183900,347856390,14740,14740,14740,14740,0
|
|
20240408,183800,347856390,14740,14740,14740,14740,0
|
|
20240408,183700,347856390,14740,14740,14740,14740,0
|
|
20240408,183600,347856390,14740,14740,14740,14740,0
|
|
20240408,183500,347856390,14740,14740,14740,14740,0
|
|
20240408,183400,347856390,14740,14740,14740,14740,0
|
|
20240408,183300,347856390,14740,14740,14740,14740,0
|
|
20240408,183200,347856390,14740,14740,14740,14740,0
|
|
20240408,183100,347856390,14740,14740,14740,14740,0
|
|
20240408,183000,347856390,14740,14740,14740,14740,0
|
|
20240408,182900,347856390,14740,14740,14740,14740,0
|
|
20240408,182800,347856390,14740,14740,14740,14740,0
|
|
20240408,182700,347856390,14740,14740,14740,14740,0
|
|
20240408,182600,347856390,14740,14740,14740,14740,0
|
|
20240408,182500,347856390,14740,14740,14740,14740,0
|
|
20240408,182400,347856390,14740,14740,14740,14740,0
|
|
20240408,182300,347856390,14740,14740,14740,14740,0
|
|
20240408,182200,347856390,14740,14740,14740,14740,0
|
|
20240408,182100,347856390,14740,14740,14740,14740,0
|
|
20240408,182000,347856390,14740,14740,14740,14740,145
|
|
20240408,181900,347856390,14740,14740,14740,14740,0
|
|
20240408,181800,347856390,14740,14740,14740,14740,0
|
|
20240408,181700,347856390,14740,14740,14740,14740,0
|
|
20240408,181600,347856390,14740,14740,14740,14740,0
|
|
20240408,181500,347856390,14740,14740,14740,14740,0
|
|
20240408,181400,347856390,14740,14740,14740,14740,0
|
|
20240408,181300,347856390,14740,14740,14740,14740,0
|
|
20240408,181200,347856390,14740,14740,14740,14740,0
|
|
20240408,181100,347856390,14740,14740,14740,14740,0
|
|
20240408,181000,347856390,14740,14740,14740,14740,0
|
|
20240408,180900,347856390,14740,14740,14740,14740,0
|
|
20240408,180800,347856390,14740,14740,14740,14740,0
|
|
20240408,180700,347856390,14740,14740,14740,14740,0
|
|
20240408,180600,347856390,14740,14740,14740,14740,0
|
|
20240408,180500,347856390,14740,14740,14740,14740,0
|
|
20240408,180400,347856390,14740,14740,14740,14740,0
|
|
20240408,180300,347856390,14740,14740,14740,14740,0
|
|
20240408,180200,347856390,14740,14740,14740,14740,0
|
|
20240408,180100,347856390,14740,14740,14740,14740,0
|
|
20240408,180000,347856390,14740,14740,14740,14740,0
|
|
20240408,175900,347856390,14740,14740,14740,14740,0
|
|
20240408,175800,347856390,14740,14740,14740,14740,0
|
|
20240408,175700,347856390,14740,14740,14740,14740,0
|
|
20240408,175600,347856390,14740,14740,14740,14740,0
|
|
20240408,175500,347856390,14740,14740,14740,14740,0
|
|
20240408,175400,347856390,14740,14740,14740,14740,0
|
|
20240408,175300,347856390,14740,14740,14740,14740,0
|
|
20240408,175200,347856390,14740,14740,14740,14740,0
|
|
20240408,175100,347856390,14740,14740,14740,14740,0
|
|
20240408,175000,347856390,14740,14740,14740,14740,145
|
|
20240408,174900,347856390,14740,14740,14740,14740,0
|
|
20240408,174800,347856390,14740,14740,14740,14740,0
|
|
20240408,174700,347856390,14740,14740,14740,14740,0
|
|
20240408,174600,347856390,14740,14740,14740,14740,0
|
|
20240408,174500,347856390,14740,14740,14740,14740,0
|
|
20240408,174400,347856390,14740,14740,14740,14740,0
|
|
20240408,174300,347856390,14740,14740,14740,14740,0
|
|
20240408,174200,347856390,14740,14740,14740,14740,0
|
|
20240408,174100,347856390,14740,14740,14740,14740,0
|
|
20240408,174000,347856390,14740,14740,14740,14740,0
|
|
20240408,173900,347856390,14740,14740,14740,14740,0
|
|
20240408,173800,347856390,14740,14740,14740,14740,0
|
|
20240408,173700,347856390,14740,14740,14740,14740,0
|
|
20240408,173600,347856390,14740,14740,14740,14740,0
|
|
20240408,173500,347856390,14740,14740,14740,14740,0
|
|
20240408,173400,347856390,14740,14740,14740,14740,0
|
|
20240408,173300,347856390,14740,14740,14740,14740,0
|
|
20240408,173200,347856390,14740,14740,14740,14740,0
|
|
20240408,173100,347856390,14740,14740,14740,14740,0
|
|
20240408,173000,347856390,14740,14740,14740,14740,0
|
|
20240408,172900,347856390,14740,14740,14740,14740,0
|
|
20240408,172800,347856390,14740,14740,14740,14740,0
|
|
20240408,172700,347856390,14740,14740,14740,14740,0
|
|
20240408,172600,347856390,14740,14740,14740,14740,0
|
|
20240408,172500,347856390,14740,14740,14740,14740,0
|
|
20240408,172400,347856390,14740,14740,14740,14740,0
|
|
20240408,172300,347856390,14740,14740,14740,14740,0
|
|
20240408,172200,347856390,14740,14740,14740,14740,0
|
|
20240408,172100,347856390,14740,14740,14740,14740,0
|
|
20240408,172000,347856390,14740,14740,14740,14740,145
|
|
20240408,171900,347856390,14740,14740,14740,14740,0
|
|
20240408,171800,347856390,14740,14740,14740,14740,0
|
|
20240408,171700,347856390,14740,14740,14740,14740,0
|
|
20240408,171600,347856390,14740,14740,14740,14740,0
|
|
20240408,171500,347856390,14740,14740,14740,14740,0
|
|
20240408,171400,347856390,14740,14740,14740,14740,0
|
|
20240408,171300,347856390,14740,14740,14740,14740,0
|
|
20240408,171200,347856390,14740,14740,14740,14740,0
|
|
20240408,171100,347856390,14740,14740,14740,14740,0
|
|
20240408,171000,347856390,14740,14740,14740,14740,0
|
|
20240408,170900,347856390,14740,14740,14740,14740,0
|
|
20240408,170800,347856390,14740,14740,14740,14740,0
|
|
20240408,170700,347856390,14740,14740,14740,14740,0
|
|
20240408,170600,347856390,14740,14740,14740,14740,0
|
|
20240408,170500,347856390,14740,14740,14740,14740,0
|
|
20240408,170400,347856390,14740,14740,14740,14740,0
|
|
20240408,170300,347856390,14740,14740,14740,14740,0
|
|
20240408,170200,347856390,14740,14740,14740,14740,0
|
|
20240408,170100,347856390,14740,14740,14740,14740,0
|
|
20240408,170000,347856390,14740,14740,14740,14740,0
|
|
20240408,165900,347856390,14740,14740,14740,14740,0
|
|
20240408,165800,347856390,14740,14740,14740,14740,0
|
|
20240408,165700,347856390,14740,14740,14740,14740,0
|
|
20240408,165600,347856390,14740,14740,14740,14740,0
|
|
20240408,165500,347856390,14740,14740,14740,14740,0
|
|
20240408,165400,347856390,14740,14740,14740,14740,0
|
|
20240408,165300,347856390,14740,14740,14740,14740,0
|
|
20240408,165200,347856390,14740,14740,14740,14740,0
|
|
20240408,165100,347856390,14740,14740,14740,14740,0
|
|
20240408,165000,347856390,14740,14740,14740,14740,145
|
|
20240408,164900,347856390,14740,14740,14740,14740,0
|
|
20240408,164800,347856390,14740,14740,14740,14740,0
|
|
20240408,164700,347856390,14740,14740,14740,14740,0
|
|
20240408,164600,347856390,14740,14740,14740,14740,0
|
|
20240408,164500,347856390,14740,14740,14740,14740,0
|
|
20240408,164400,347856390,14740,14740,14740,14740,0
|
|
20240408,164300,347856390,14740,14740,14740,14740,0
|
|
20240408,164200,347856390,14740,14740,14740,14740,0
|
|
20240408,164100,347856390,14740,14740,14740,14740,0
|
|
20240408,164000,347856390,14740,14740,14740,14740,0
|
|
20240408,163900,347856390,14740,14740,14740,14740,0
|
|
20240408,163800,347856390,14740,14740,14740,14740,0
|
|
20240408,163700,347856390,14740,14740,14740,14740,0
|
|
20240408,163600,347856390,14740,14740,14740,14740,0
|
|
20240408,163500,347856390,14740,14740,14740,14740,0
|
|
20240408,163400,347856390,14740,14740,14740,14740,0
|
|
20240408,163300,347856390,14740,14740,14740,14740,0
|
|
20240408,163200,347856390,14740,14740,14740,14740,0
|
|
20240408,163100,347856390,14740,14740,14740,14740,0
|
|
20240408,163000,347856390,14740,14740,14740,14740,0
|
|
20240408,162900,347856390,14740,14740,14740,14740,0
|
|
20240408,162800,347856390,14740,14740,14740,14740,0
|
|
20240408,162700,347856390,14740,14740,14740,14740,0
|
|
20240408,162600,347856390,14740,14740,14740,14740,0
|
|
20240408,162500,347856390,14740,14740,14740,14740,0
|
|
20240408,162400,347856390,14740,14740,14740,14740,0
|
|
20240408,162300,347856390,14740,14740,14740,14740,0
|
|
20240408,162200,347856390,14740,14740,14740,14740,0
|
|
20240408,162100,347856390,14740,14740,14740,14740,0
|
|
20240408,162000,347856390,14740,14740,14740,14740,145
|
|
20240408,161900,347856390,14740,14740,14740,14740,0
|
|
20240408,161800,347856390,14740,14740,14740,14740,0
|
|
20240408,161700,347856390,14740,14740,14740,14740,0
|
|
20240408,161600,347856390,14740,14740,14740,14740,0
|
|
20240408,161500,347856390,14740,14740,14740,14740,0
|
|
20240408,161400,347856390,14740,14740,14740,14740,0
|
|
20240408,161300,347856390,14740,14740,14740,14740,0
|
|
20240408,161200,347856390,14740,14740,14740,14740,0
|
|
20240408,161100,347856390,14740,14740,14740,14740,0
|
|
20240408,161000,347856390,14740,14740,14740,14740,0
|
|
20240408,160900,347856390,14740,14740,14740,14740,0
|
|
20240408,160800,347856390,14740,14740,14740,14740,0
|
|
20240408,160700,347856390,14740,14740,14740,14740,0
|
|
20240408,160600,347856390,14740,14740,14740,14740,0
|
|
20240408,160500,347856390,14740,14740,14740,14740,0
|
|
20240408,160400,347856390,14740,14740,14740,14740,0
|
|
20240408,160300,347856390,14740,14740,14740,14740,0
|
|
20240408,160200,347856390,14740,14740,14740,14740,0
|
|
20240408,160100,347856390,14740,14740,14740,14740,0
|
|
20240408,160000,347856390,14740,14740,14740,14740,0
|
|
20240408,155900,347856390,14740,14740,14740,14740,0
|
|
20240408,155800,347856390,14740,14740,14740,14740,0
|
|
20240408,155700,347856390,14740,14740,14740,14740,0
|
|
20240408,155600,347856390,14740,14740,14740,14740,0
|
|
20240408,155500,347856390,14740,14740,14740,14740,0
|
|
20240408,155400,347856390,14740,14740,14740,14740,0
|
|
20240408,155300,347856390,14740,14740,14740,14740,0
|
|
20240408,155200,347856390,14740,14740,14740,14740,0
|
|
20240408,155100,347856390,14740,14740,14740,14740,0
|
|
20240408,155000,347856390,14740,14740,14740,14740,145
|
|
20240408,154900,347856390,14740,14740,14740,14740,0
|
|
20240408,154800,347856390,14740,14740,14740,14740,0
|
|
20240408,154700,347856390,14740,14740,14740,14740,0
|
|
20240408,154600,347856390,14740,14740,14740,14740,0
|
|
20240408,154500,347856390,14740,14740,14740,14740,0
|
|
20240408,154400,347856390,14740,14740,14740,14740,0
|
|
20240408,154300,347856390,14740,14740,14740,14740,0
|
|
20240408,154200,347856390,14740,14740,14740,14740,0
|
|
20240408,154100,347856390,14740,14740,14740,14740,0
|
|
20240408,154000,347856390,14740,14740,14740,14740,0
|
|
20240408,153900,347856390,14740,14740,14740,14740,0
|
|
20240408,153800,347856390,14740,14740,14740,14740,0
|
|
20240408,153700,347856390,14740,14740,14740,14740,0
|
|
20240408,153600,347856390,14740,14740,14740,14740,0
|
|
20240408,153500,347856390,14740,14740,14740,14740,0
|
|
20240408,153400,347856390,14740,14740,14740,14740,0
|
|
20240408,153300,347856390,14740,14740,14740,14740,0
|
|
20240408,153200,347856390,14740,14740,14740,14740,0
|
|
20240408,153100,347856390,14740,14740,14740,14740,0
|
|
20240408,153000,347856390,14740,14740,14740,14740,145
|
|
20240408,152900,345719090,14820,14820,14820,14820,0
|
|
20240408,152800,345719090,14820,14820,14820,14820,0
|
|
20240408,152700,345719090,14820,14820,14820,14820,0
|
|
20240408,152600,345719090,14820,14820,14820,14820,0
|
|
20240408,152500,345719090,14820,14820,14820,14820,0
|
|
20240408,152400,345719090,14820,14820,14820,14820,0
|
|
20240408,152300,345719090,14820,14820,14820,14820,0
|
|
20240408,152200,345719090,14820,14820,14820,14820,0
|
|
20240408,152100,345719090,14820,14820,14820,14820,0
|
|
20240408,152000,345719090,14820,14820,14820,14820,0
|
|
20240408,151900,345719090,14820,14770,14820,14750,85
|
|
20240408,151800,344464930,14820,14800,14820,14800,2
|
|
20240408,151700,344435310,14820,14820,14820,14810,21
|
|
20240408,151600,344124100,14820,14820,14820,14820,3
|
|
20240408,151500,344079640,14830,14830,14830,14830,10
|
|
20240408,151400,343931340,14830,14830,14830,14830,7
|
|
20240408,151300,343827530,14830,14830,14830,14830,2
|
|
20240408,151200,343797870,14830,14830,14830,14830,0
|
|
20240408,151100,343797870,14830,14720,14830,14720,203
|
|
20240408,151000,340809520,14710,14710,14710,14710,0
|
|
20240408,150900,340809520,14710,14710,14710,14710,0
|
|
20240408,150800,340809520,14710,14720,14720,14710,672
|
|
20240408,150700,330922400,14710,14710,14710,14710,0
|
|
20240408,150600,330922400,14710,14710,14710,14710,0
|
|
20240408,150500,330922400,14710,14710,14710,14710,0
|
|
20240408,150400,330922400,14710,14710,14710,14710,0
|
|
20240408,150300,330922400,14710,14710,14710,14710,0
|
|
20240408,150200,330922400,14710,14710,14710,14710,9
|
|
20240408,150100,330790010,14760,14760,14760,14760,0
|
|
20240408,150000,330790010,14760,14760,14760,14760,0
|
|
20240408,145900,330790010,14760,14760,14760,14760,0
|
|
20240408,145800,330790010,14760,14760,14760,14760,0
|
|
20240408,145700,330790010,14760,14760,14760,14760,0
|
|
20240408,145600,330790010,14760,14760,14760,14760,100
|
|
20240408,145500,329314010,14760,14760,14760,14760,0
|
|
20240408,145400,329314010,14760,14760,14760,14760,28
|
|
20240408,145300,328900730,14760,14760,14760,14760,0
|
|
20240408,145200,328900730,14760,14760,14760,14760,0
|
|
20240408,145100,328900730,14760,14760,14760,14760,8
|
|
20240408,145000,328782650,14800,14800,14800,14800,0
|
|
20240408,144900,328782650,14800,14800,14800,14800,9
|
|
20240408,144800,328649450,14800,14800,14800,14800,0
|
|
20240408,144700,328649450,14800,14800,14800,14800,7
|
|
20240408,144600,328545850,14760,14800,14800,14760,9
|
|
20240408,144500,328412970,14800,14800,14800,14800,39
|
|
20240408,144400,327835770,14850,14850,14850,14850,0
|
|
20240408,144300,327835770,14850,14850,14850,14850,0
|
|
20240408,144200,327835770,14850,14850,14850,14850,1
|
|
20240408,144100,327820920,14860,14770,14860,14770,33
|
|
20240408,144000,327332250,14760,14760,14760,14760,1
|
|
20240408,143900,327317490,14750,14750,14750,14750,59
|
|
20240408,143800,326447240,14750,14750,14750,14750,0
|
|
20240408,143700,326447240,14750,14750,14750,14750,0
|
|
20240408,143600,326447240,14750,14750,14750,14750,6
|
|
20240408,143500,326358740,14750,14750,14750,14750,8
|
|
20240408,143400,326240740,14750,14750,14750,14750,0
|
|
20240408,143300,326240740,14750,14750,14750,14750,16
|
|
20240408,143200,326004740,14750,14750,14750,14750,0
|
|
20240408,143100,326004740,14750,14750,14750,14750,0
|
|
20240408,143000,326004740,14750,14770,14770,14750,650
|
|
20240408,142900,316414460,14780,14780,14780,14780,0
|
|
20240408,142800,316414460,14780,14860,14870,14780,1314
|
|
20240408,142700,296971230,14860,14870,14870,14860,30
|
|
20240408,142600,296525250,14860,14860,14860,14860,24
|
|
20240408,142500,296168610,14860,14860,14860,14860,0
|
|
20240408,142400,296168610,14860,14860,14860,14860,35
|
|
20240408,142300,295648510,14860,14860,14860,14860,0
|
|
20240408,142200,295648510,14860,14860,14860,14860,0
|
|
20240408,142100,295648510,14860,14860,14860,14860,1
|
|
20240408,142000,295633650,14860,14860,14860,14860,0
|
|
20240408,141900,295633650,14860,14860,14860,14860,0
|
|
20240408,141800,295633650,14860,14860,14860,14860,0
|
|
20240408,141700,295633650,14860,14860,14860,14860,15
|
|
20240408,141600,295410750,14860,14860,14860,14860,0
|
|
20240408,141500,295410750,14860,14860,14860,14860,3
|
|
20240408,141400,295366170,14840,14840,14840,14840,1
|
|
20240408,141300,295351330,14800,14800,14800,14800,0
|
|
20240408,141200,295351330,14800,14800,14800,14800,810
|
|
20240408,141100,283363330,14870,14870,14870,14870,70
|
|
20240408,141000,282322430,14870,14870,14870,14870,5
|
|
20240408,140900,282248080,14800,14910,14910,14800,170
|
|
20240408,140800,279729000,14910,14890,14910,14890,52
|
|
20240408,140700,278954680,14810,14810,14810,14810,0
|
|
20240408,140600,278954680,14810,14810,14810,14810,0
|
|
20240408,140500,278954680,14810,14810,14810,14810,0
|
|
20240408,140400,278954680,14810,14810,14810,14810,0
|
|
20240408,140300,278954680,14810,14810,14810,14810,10
|
|
20240408,140200,278806580,14800,14800,14800,14800,0
|
|
20240408,140100,278806580,14800,14810,14810,14800,500
|
|
20240408,140000,271403570,14810,14810,14810,14810,0
|
|
20240408,135900,271403570,14810,14810,14810,14810,0
|
|
20240408,135800,271403570,14810,14810,14810,14810,124
|
|
20240408,135700,269567130,14810,14810,14810,14810,0
|
|
20240408,135600,269567130,14810,14810,14810,14810,0
|
|
20240408,135500,269567130,14810,14810,14810,14810,0
|
|
20240408,135400,269567130,14810,14850,14850,14810,215
|
|
20240408,135300,266375380,14890,14890,14890,14890,0
|
|
20240408,135200,266375380,14890,14890,14890,14890,0
|
|
20240408,135100,266375380,14890,14890,14890,14890,12
|
|
20240408,135000,266196700,14890,14890,14890,14890,53
|
|
20240408,134900,265407530,14900,14900,14900,14900,0
|
|
20240408,134800,265407530,14900,14920,14920,14900,192
|
|
20240408,134700,262543670,14920,14920,14920,14920,149
|
|
20240408,134600,260320590,14900,14900,14920,14900,263
|
|
20240408,134500,256398730,14900,14900,14900,14900,0
|
|
20240408,134400,256398730,14900,14850,14900,14850,30
|
|
20240408,134300,255952410,14840,14810,14840,14810,8
|
|
20240408,134200,255833850,14800,14800,14800,14800,0
|
|
20240408,134100,255833850,14800,14780,14800,14780,399
|
|
20240408,134000,249936030,14780,14780,14780,14780,14
|
|
20240408,133900,249729110,14790,14780,14790,14780,18
|
|
20240408,133800,249463050,14780,14780,14780,14780,0
|
|
20240408,133700,249463050,14780,14780,14780,14780,0
|
|
20240408,133600,249463050,14780,14780,14780,14780,0
|
|
20240408,133500,249463050,14780,14760,14780,14760,5
|
|
20240408,133400,249389200,14750,14750,14750,14750,0
|
|
20240408,133300,249389200,14750,14710,14750,14710,1044
|
|
20240408,133200,234025660,14710,14710,14710,14710,0
|
|
20240408,133100,234025660,14710,14710,14710,14710,0
|
|
20240408,133000,234025660,14710,14710,14710,14710,0
|
|
20240408,132900,234025660,14710,14710,14710,14710,0
|
|
20240408,132800,234025660,14710,14710,14710,14710,0
|
|
20240408,132700,234025660,14710,14710,14710,14710,0
|
|
20240408,132600,234025660,14710,14710,14710,14710,0
|
|
20240408,132500,234025660,14710,14710,14710,14710,0
|
|
20240408,132400,234025660,14710,14710,14710,14710,0
|
|
20240408,132300,234025660,14710,14710,14710,14710,35
|
|
20240408,132200,233510810,14710,14700,14710,14700,68
|
|
20240408,132100,232511180,14700,14700,14700,14700,0
|
|
20240408,132000,232511180,14700,14700,14700,14700,0
|
|
20240408,131900,232511180,14700,14700,14700,14700,0
|
|
20240408,131800,232511180,14700,14700,14700,14700,0
|
|
20240408,131700,232511180,14700,14700,14700,14700,0
|
|
20240408,131600,232511180,14700,14700,14700,14700,20
|
|
20240408,131500,232217180,14690,14690,14690,14690,0
|
|
20240408,131400,232217180,14690,14690,14690,14690,10
|
|
20240408,131300,232070280,14680,14680,14680,14680,0
|
|
20240408,131200,232070280,14680,14680,14680,14680,0
|
|
20240408,131100,232070280,14680,14680,14680,14680,0
|
|
20240408,131000,232070280,14680,14680,14680,14680,0
|
|
20240408,130900,232070280,14680,14680,14680,14680,10
|
|
20240408,130800,231923480,14680,14680,14680,14680,1
|
|
20240408,130700,231908800,14680,14680,14680,14680,13
|
|
20240408,130600,231717960,14690,14680,14690,14680,100
|
|
20240408,130500,230249210,14690,14690,14690,14690,0
|
|
20240408,130400,230249210,14690,14690,14690,14690,0
|
|
20240408,130300,230249210,14690,14690,14690,14690,0
|
|
20240408,130200,230249210,14690,14690,14690,14690,0
|
|
20240408,130100,230249210,14690,14690,14690,14690,0
|
|
20240408,130000,230249210,14690,14690,14690,14690,19
|
|
20240408,125900,229970100,14600,14600,14600,14600,0
|
|
20240408,125800,229970100,14600,14600,14600,14600,0
|
|
20240408,125700,229970100,14600,14600,14600,14600,0
|
|
20240408,125600,229970100,14600,14600,14600,14600,0
|
|
20240408,125500,229970100,14600,14600,14600,14600,0
|
|
20240408,125400,229970100,14600,14600,14600,14600,0
|
|
20240408,125300,229970100,14600,14600,14600,14600,0
|
|
20240408,125200,229970100,14600,14600,14600,14600,1
|
|
20240408,125100,229955500,14600,14600,14600,14600,25
|
|
20240408,125000,229590500,14610,14610,14610,14610,1
|
|
20240408,124900,229575890,14610,14610,14610,14610,6
|
|
20240408,124800,229488230,14610,14610,14610,14610,1
|
|
20240408,124700,229473620,14610,14610,14610,14610,0
|
|
20240408,124600,229473620,14610,14610,14610,14610,0
|
|
20240408,124500,229473620,14610,14600,14610,14600,23
|
|
20240408,124400,229137780,14600,14600,14600,14600,190
|
|
20240408,124300,226363780,14600,14600,14600,14600,10
|
|
20240408,124200,226217780,14600,14600,14600,14600,0
|
|
20240408,124100,226217780,14600,14600,14600,14600,1
|
|
20240408,124000,226203180,14590,14590,14590,14590,0
|
|
20240408,123900,226203180,14590,14590,14590,14590,0
|
|
20240408,123800,226203180,14590,14590,14590,14590,0
|
|
20240408,123700,226203180,14590,14590,14590,14590,0
|
|
20240408,123600,226203180,14590,14600,14600,14590,7
|
|
20240408,123500,226101010,14670,14670,14670,14670,10
|
|
20240408,123400,225954310,14680,14680,14680,14680,0
|
|
20240408,123300,225954310,14680,14680,14680,14680,0
|
|
20240408,123200,225954310,14680,14680,14680,14680,0
|
|
20240408,123100,225954310,14680,14680,14680,14680,9
|
|
20240408,123000,225822190,14680,14680,14680,14680,0
|
|
20240408,122900,225822190,14680,14610,14680,14610,25
|
|
20240408,122800,225456660,14600,14590,14600,14590,19
|
|
20240408,122700,225179440,14600,14600,14600,14600,2
|
|
20240408,122600,225150240,14590,14590,14590,14590,1
|
|
20240408,122500,225135650,14600,14590,14600,14590,2
|
|
20240408,122400,225106460,14570,14570,14570,14570,0
|
|
20240408,122300,225106460,14570,14570,14570,14570,0
|
|
20240408,122200,225106460,14570,14570,14570,14570,0
|
|
20240408,122100,225106460,14570,14570,14570,14570,0
|
|
20240408,122000,225106460,14570,14570,14570,14570,0
|
|
20240408,121900,225106460,14570,14570,14570,14570,6
|
|
20240408,121800,225019040,14590,14590,14590,14590,1
|
|
20240408,121700,225004450,14570,14570,14570,14570,0
|
|
20240408,121600,225004450,14570,14570,14570,14570,20
|
|
20240408,121500,224713050,14580,14580,14580,14580,0
|
|
20240408,121400,224713050,14580,14580,14580,14580,0
|
|
20240408,121300,224713050,14580,14580,14580,14580,0
|
|
20240408,121200,224713050,14580,14570,14580,14570,57
|
|
20240408,121100,223882550,14570,14570,14570,14570,0
|
|
20240408,121000,223882550,14570,14570,14570,14570,0
|
|
20240408,120900,223882550,14570,14570,14570,14570,56
|
|
20240408,120800,223066630,14570,14570,14570,14570,1
|
|
20240408,120700,223052060,14560,14560,14560,14560,0
|
|
20240408,120600,223052060,14560,14560,14560,14560,43
|
|
20240408,120500,222425980,14560,14570,14570,14560,155
|
|
20240408,120400,220167690,14570,14570,14570,14570,1
|
|
20240408,120300,220153120,14570,14590,14600,14570,12
|
|
20240408,120200,219977990,14600,14600,14600,14600,0
|
|
20240408,120100,219977990,14600,14600,14600,14600,0
|
|
20240408,120000,219977990,14600,14600,14600,14600,0
|
|
20240408,115900,219977990,14600,14600,14600,14600,0
|
|
20240408,115800,219977990,14600,14600,14600,14600,0
|
|
20240408,115700,219977990,14600,14600,14600,14600,0
|
|
20240408,115600,219977990,14600,14600,14600,14600,0
|
|
20240408,115500,219977990,14600,14600,14600,14600,1
|
|
20240408,115400,219963390,14610,14610,14610,14610,0
|
|
20240408,115300,219963390,14610,14610,14610,14610,0
|
|
20240408,115200,219963390,14610,14610,14610,14610,18
|
|
20240408,115100,219700410,14570,14570,14570,14570,0
|
|
20240408,115000,219700410,14570,14570,14570,14570,0
|
|
20240408,114900,219700410,14570,14570,14570,14570,102
|
|
20240408,114800,218214270,14610,14610,14610,14610,0
|
|
20240408,114700,218214270,14610,14580,14610,14580,7
|
|
20240408,114600,218112060,14570,14570,14570,14570,3
|
|
20240408,114500,218068350,14570,14590,14590,14570,29
|
|
20240408,114400,217645390,14590,14600,14600,14590,7
|
|
20240408,114300,217543210,14600,14600,14600,14600,3
|
|
20240408,114200,217499410,14600,14600,14600,14600,8
|
|
20240408,114100,217382610,14600,14600,14600,14600,0
|
|
20240408,114000,217382610,14600,14600,14600,14600,1
|
|
20240408,113900,217368010,14600,14600,14600,14600,34
|
|
20240408,113800,216871610,14600,14600,14600,14600,5
|
|
20240408,113700,216798610,14600,14580,14600,14580,21
|
|
20240408,113600,216492150,14580,14580,14580,14580,0
|
|
20240408,113500,216492150,14580,14570,14580,14570,10
|
|
20240408,113400,216346360,14580,14580,14580,14580,0
|
|
20240408,113300,216346360,14580,14580,14580,14580,5
|
|
20240408,113200,216273460,14590,14550,14590,14550,5
|
|
20240408,113100,216200610,14590,14590,14590,14590,0
|
|
20240408,113000,216200610,14590,14590,14590,14590,0
|
|
20240408,112900,216200610,14590,14590,14590,14590,0
|
|
20240408,112800,216200610,14590,14590,14590,14590,0
|
|
20240408,112700,216200610,14590,14590,14590,14590,0
|
|
20240408,112600,216200610,14590,14590,14590,14590,0
|
|
20240408,112500,216200610,14590,14590,14590,14590,0
|
|
20240408,112400,216200610,14590,14590,14590,14590,0
|
|
20240408,112300,216200610,14590,14560,14590,14560,4
|
|
20240408,112200,216142310,14530,14530,14530,14530,0
|
|
20240408,112100,216142310,14530,14530,14530,14530,1
|
|
20240408,112000,216127780,14540,14540,14540,14540,1
|
|
20240408,111900,216113240,14530,14530,14530,14530,100
|
|
20240408,111800,214660240,14530,14530,14530,14530,10
|
|
20240408,111700,214514940,14520,14520,14520,14520,3
|
|
20240408,111600,214471380,14670,14660,14670,14660,19
|
|
20240408,111500,214192660,14700,14700,14700,14700,0
|
|
20240408,111400,214192660,14700,14510,14700,14510,402
|
|
20240408,111300,208301100,14520,14510,14520,14510,31
|
|
20240408,111200,207851280,14510,14510,14510,14510,0
|
|
20240408,111100,207851280,14510,14510,14510,14510,30
|
|
20240408,111000,207415980,14520,14520,14520,14520,0
|
|
20240408,110900,207415980,14520,14510,14520,14510,2
|
|
20240408,110800,207386950,14560,14520,14560,14520,10
|
|
20240408,110700,207241690,14510,14520,14520,14510,12
|
|
20240408,110600,207067550,14530,14530,14530,14530,0
|
|
20240408,110500,207067550,14530,14510,14530,14510,48
|
|
20240408,110400,206371040,14510,14510,14510,14510,10
|
|
20240408,110300,206225940,14510,14510,14510,14510,20
|
|
20240408,110200,205935740,14510,14510,14510,14510,65
|
|
20240408,110100,204992590,14510,14510,14510,14510,30
|
|
20240408,110000,204557290,14510,14510,14510,14510,149
|
|
20240408,105900,202395300,14510,14510,14510,14510,211
|
|
20240408,105800,199333690,14510,14520,14520,14510,307
|
|
20240408,105700,194878120,14510,14510,14510,14510,0
|
|
20240408,105600,194878120,14510,14510,14510,14510,30
|
|
20240408,105500,194442820,14590,14540,14590,14540,24
|
|
20240408,105400,194092810,14590,14520,14590,14520,11
|
|
20240408,105300,193932600,14510,14510,14510,14510,1
|
|
20240408,105200,193918090,14500,14500,14500,14500,0
|
|
20240408,105100,193918090,14500,14500,14500,14500,0
|
|
20240408,105000,193918090,14500,14500,14500,14500,0
|
|
20240408,104900,193918090,14500,14500,14500,14500,0
|
|
20240408,104800,193918090,14500,14500,14500,14500,0
|
|
20240408,104700,193918090,14500,14500,14500,14500,0
|
|
20240408,104600,193918090,14500,14510,14520,14500,84
|
|
20240408,104500,192698630,14510,14520,14520,14510,67
|
|
20240408,104400,191726090,14530,14530,14530,14530,0
|
|
20240408,104300,191726090,14530,14530,14530,14530,1
|
|
20240408,104200,191711560,14500,14500,14500,14500,0
|
|
20240408,104100,191711560,14500,14500,14500,14500,0
|
|
20240408,104000,191711560,14500,14500,14500,14500,0
|
|
20240408,103900,191711560,14500,14500,14500,14500,0
|
|
20240408,103800,191711560,14500,14500,14500,14500,0
|
|
20240408,103700,191711560,14500,14520,14520,14500,385
|
|
20240408,103600,186126660,14520,14520,14520,14520,0
|
|
20240408,103500,186126660,14520,14520,14520,14520,2
|
|
20240408,103400,186097620,14520,14600,14600,14520,126
|
|
20240408,103300,184267580,14610,14600,14610,14600,3
|
|
20240408,103200,184223770,14540,14540,14540,14540,21
|
|
20240408,103100,183918430,14530,14530,14530,14530,0
|
|
20240408,103000,183918430,14530,14520,14530,14520,49
|
|
20240408,102900,183206470,14510,14510,14510,14510,0
|
|
20240408,102800,183206470,14510,14510,14510,14510,0
|
|
20240408,102700,183206470,14510,14510,14510,14510,0
|
|
20240408,102600,183206470,14510,14510,14510,14510,1
|
|
20240408,102500,183191960,14480,14480,14480,14480,10
|
|
20240408,102400,183047160,14480,14480,14480,14480,0
|
|
20240408,102300,183047160,14480,14480,14480,14480,441
|
|
20240408,102200,176661480,14490,14490,14490,14490,69
|
|
20240408,102100,175661670,14530,14530,14530,14530,0
|
|
20240408,102000,175661670,14530,14530,14530,14530,0
|
|
20240408,101900,175661670,14530,14490,14530,14480,8
|
|
20240408,101800,175545630,14490,14490,14490,14490,7
|
|
20240408,101700,175444200,14510,14510,14510,14490,906
|
|
20240408,101600,162307200,14500,14510,14510,14500,14
|
|
20240408,101500,162104090,14520,14510,14520,14500,115
|
|
20240408,101400,160435630,14500,14510,14510,14500,875
|
|
20240408,101300,147747510,14510,14520,14520,14510,113
|
|
20240408,101200,146107810,14520,14530,14530,14520,90
|
|
20240408,101100,144800660,14540,14550,14550,14540,160
|
|
20240408,101000,142473240,14590,14590,14590,14590,4
|
|
20240408,100900,142414880,14600,14600,14600,14600,0
|
|
20240408,100800,142414880,14600,14520,14600,14520,54
|
|
20240408,100700,141630690,14610,14610,14610,14610,1
|
|
20240408,100600,141616080,14620,14620,14620,14620,3
|
|
20240408,100500,141572220,14620,14620,14620,14620,0
|
|
20240408,100400,141572220,14620,14620,14620,14620,0
|
|
20240408,100300,141572220,14620,14620,14620,14620,0
|
|
20240408,100200,141572220,14620,14610,14620,14610,9
|
|
20240408,100100,141440690,14600,14600,14600,14600,18
|
|
20240408,100000,141177890,14600,14590,14600,14580,46
|
|
20240408,095900,140506950,14570,14560,14570,14550,38
|
|
20240408,095800,139953480,14560,14630,14630,14560,531
|
|
20240408,095700,132218170,14640,14640,14640,14640,1
|
|
20240408,095600,132203530,14650,14650,14650,14650,1
|
|
20240408,095500,132188880,14590,14590,14590,14590,0
|
|
20240408,095400,132188880,14590,14590,14590,14590,5
|
|
20240408,095300,132115930,14590,14600,14600,14590,13
|
|
20240408,095200,131926180,14600,14600,14600,14580,71
|
|
20240408,095100,130890020,14600,14600,14600,14600,4
|
|
20240408,095000,130831620,14680,14590,14680,14590,25
|
|
20240408,094900,130466650,14590,14610,14630,14590,85
|
|
20240408,094800,129225380,14600,14610,14610,14600,6
|
|
20240408,094700,129137730,14600,14590,14600,14590,122
|
|
20240408,094600,127357500,14590,14580,14590,14580,98
|
|
20240408,094500,125928260,14590,14680,14680,14590,1043
|
|
20240408,094400,110665560,14640,14780,14810,14640,716
|
|
20240408,094300,100115660,14800,14810,14810,14790,101
|
|
20240408,094200,98620960,14820,14820,14820,14820,0
|
|
20240408,094100,98620960,14820,14820,14820,14820,1
|
|
20240408,094000,98606140,14700,14700,14700,14700,10
|
|
20240408,093900,98459140,14700,14710,14710,14700,33
|
|
20240408,093800,97974020,14660,14730,14730,14660,115
|
|
20240408,093700,96282550,14710,14710,14710,14710,1
|
|
20240408,093600,96267840,14710,14710,14710,14710,3
|
|
20240408,093500,96223710,14710,14790,14790,14710,143
|
|
20240408,093400,94118980,14790,14790,14790,14790,22
|
|
20240408,093300,93793600,14900,14700,14900,14700,11
|
|
20240408,093200,93631700,14700,14700,14700,14700,2
|
|
20240408,093100,93602300,14700,14700,14700,14700,0
|
|
20240408,093000,93602300,14700,14710,14710,14700,125
|
|
20240408,092900,91764430,14700,14570,14700,14570,912
|
|
20240408,092800,78400550,14570,14570,14570,14570,0
|
|
20240408,092700,78400550,14570,14570,14570,14570,0
|
|
20240408,092600,78400550,14570,14570,14570,14570,0
|
|
20240408,092500,78400550,14570,14570,14570,14570,53
|
|
20240408,092400,77628340,14570,14570,14570,14570,347
|
|
20240408,092300,72572550,14510,14510,14510,14500,133
|
|
20240408,092200,70643850,14490,14530,14530,14490,302
|
|
20240408,092100,66261090,14530,14530,14530,14530,267
|
|
20240408,092000,62381580,14510,14460,14520,14460,130
|
|
20240408,091900,60497920,14460,14510,14510,14460,35
|
|
20240408,091800,59991520,14450,14450,14450,14450,0
|
|
20240408,091700,59991520,14450,14450,14450,14450,3
|
|
20240408,091600,59948170,14440,14450,14450,14440,40
|
|
20240408,091500,59370520,14440,14470,14470,14440,53
|
|
20240408,091400,58604650,14440,14440,14440,14440,10
|
|
20240408,091300,58460250,14430,14430,14430,14420,230
|
|
20240408,091200,55141540,14500,14500,14500,14500,101
|
|
20240408,091100,53677040,14570,14450,14570,14440,57
|
|
20240408,091000,52853630,14640,14640,14640,14640,2
|
|
20240408,090900,52824350,14430,14430,14430,14430,0
|
|
20240408,090800,52824350,14430,14430,14430,14430,1383
|
|
20240408,090700,32867660,14380,14380,14380,14380,9
|
|
20240408,090600,32738240,14370,14430,14430,14370,77
|
|
20240408,090500,31631610,14430,14370,14430,14340,142
|
|
20240408,090400,29590210,14370,14410,14410,14370,148
|
|
20240408,090300,27460090,14410,14600,14690,14350,531
|
|
20240408,090200,19813320,14500,14500,14500,14500,159
|
|
20240408,090100,17507820,14500,14500,14510,14500,345
|
|
20240408,090000,12505130,14500,14700,14700,14400,859
|