685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,202200,388765850,14740,14740,14740,14740,205
|
|
20240409,202100,388765850,14740,14740,14740,14740,0
|
|
20240409,202000,388765850,14740,14740,14740,14740,0
|
|
20240409,201900,388765850,14740,14740,14740,14740,0
|
|
20240409,201800,388765850,14740,14740,14740,14740,0
|
|
20240409,201700,388765850,14740,14740,14740,14740,0
|
|
20240409,201600,388765850,14740,14740,14740,14740,0
|
|
20240409,201500,388765850,14740,14740,14740,14740,0
|
|
20240409,201400,388765850,14740,14740,14740,14740,0
|
|
20240409,201300,388765850,14740,14740,14740,14740,0
|
|
20240409,201200,388765850,14740,14740,14740,14740,0
|
|
20240409,201100,388765850,14740,14740,14740,14740,0
|
|
20240409,201000,388765850,14740,14740,14740,14740,0
|
|
20240409,200900,388765850,14740,14740,14740,14740,0
|
|
20240409,200800,388765850,14740,14740,14740,14740,0
|
|
20240409,200700,388765850,14740,14740,14740,14740,0
|
|
20240409,200600,388765850,14740,14740,14740,14740,0
|
|
20240409,200500,388765850,14740,14740,14740,14740,0
|
|
20240409,200400,388765850,14740,14740,14740,14740,0
|
|
20240409,200300,388765850,14740,14740,14740,14740,0
|
|
20240409,200200,388765850,14740,14740,14740,14740,0
|
|
20240409,200100,388765850,14740,14740,14740,14740,0
|
|
20240409,200000,388765850,14740,14740,14740,14740,0
|
|
20240409,195900,388765850,14740,14740,14740,14740,0
|
|
20240409,195800,388765850,14740,14740,14740,14740,0
|
|
20240409,195700,388765850,14740,14740,14740,14740,0
|
|
20240409,195600,388765850,14740,14740,14740,14740,0
|
|
20240409,195500,388765850,14740,14740,14740,14740,0
|
|
20240409,195400,388765850,14740,14740,14740,14740,0
|
|
20240409,195300,388765850,14740,14740,14740,14740,0
|
|
20240409,195200,388765850,14740,14740,14740,14740,205
|
|
20240409,195100,388765850,14740,14740,14740,14740,0
|
|
20240409,195000,388765850,14740,14740,14740,14740,0
|
|
20240409,194900,388765850,14740,14740,14740,14740,0
|
|
20240409,194800,388765850,14740,14740,14740,14740,0
|
|
20240409,194700,388765850,14740,14740,14740,14740,0
|
|
20240409,194600,388765850,14740,14740,14740,14740,0
|
|
20240409,194500,388765850,14740,14740,14740,14740,0
|
|
20240409,194400,388765850,14740,14740,14740,14740,0
|
|
20240409,194300,388765850,14740,14740,14740,14740,0
|
|
20240409,194200,388765850,14740,14740,14740,14740,0
|
|
20240409,194100,388765850,14740,14740,14740,14740,0
|
|
20240409,194000,388765850,14740,14740,14740,14740,0
|
|
20240409,193900,388765850,14740,14740,14740,14740,0
|
|
20240409,193800,388765850,14740,14740,14740,14740,0
|
|
20240409,193700,388765850,14740,14740,14740,14740,0
|
|
20240409,193600,388765850,14740,14740,14740,14740,0
|
|
20240409,193500,388765850,14740,14740,14740,14740,0
|
|
20240409,193400,388765850,14740,14740,14740,14740,0
|
|
20240409,193300,388765850,14740,14740,14740,14740,0
|
|
20240409,193200,388765850,14740,14740,14740,14740,0
|
|
20240409,193100,388765850,14740,14740,14740,14740,0
|
|
20240409,193000,388765850,14740,14740,14740,14740,0
|
|
20240409,192900,388765850,14740,14740,14740,14740,0
|
|
20240409,192800,388765850,14740,14740,14740,14740,0
|
|
20240409,192700,388765850,14740,14740,14740,14740,0
|
|
20240409,192600,388765850,14740,14740,14740,14740,0
|
|
20240409,192500,388765850,14740,14740,14740,14740,0
|
|
20240409,192400,388765850,14740,14740,14740,14740,0
|
|
20240409,192300,388765850,14740,14740,14740,14740,0
|
|
20240409,192200,388765850,14740,14740,14740,14740,205
|
|
20240409,192100,388765850,14740,14740,14740,14740,0
|
|
20240409,192000,388765850,14740,14740,14740,14740,0
|
|
20240409,191900,388765850,14740,14740,14740,14740,0
|
|
20240409,191800,388765850,14740,14740,14740,14740,0
|
|
20240409,191700,388765850,14740,14740,14740,14740,0
|
|
20240409,191600,388765850,14740,14740,14740,14740,0
|
|
20240409,191500,388765850,14740,14740,14740,14740,0
|
|
20240409,191400,388765850,14740,14740,14740,14740,0
|
|
20240409,191300,388765850,14740,14740,14740,14740,0
|
|
20240409,191200,388765850,14740,14740,14740,14740,0
|
|
20240409,191100,388765850,14740,14740,14740,14740,0
|
|
20240409,191000,388765850,14740,14740,14740,14740,0
|
|
20240409,190900,388765850,14740,14740,14740,14740,0
|
|
20240409,190800,388765850,14740,14740,14740,14740,0
|
|
20240409,190700,388765850,14740,14740,14740,14740,0
|
|
20240409,190600,388765850,14740,14740,14740,14740,0
|
|
20240409,190500,388765850,14740,14740,14740,14740,0
|
|
20240409,190400,388765850,14740,14740,14740,14740,0
|
|
20240409,190300,388765850,14740,14740,14740,14740,0
|
|
20240409,190200,388765850,14740,14740,14740,14740,0
|
|
20240409,190100,388765850,14740,14740,14740,14740,0
|
|
20240409,190000,388765850,14740,14740,14740,14740,0
|
|
20240409,185900,388765850,14740,14740,14740,14740,0
|
|
20240409,185800,388765850,14740,14740,14740,14740,0
|
|
20240409,185700,388765850,14740,14740,14740,14740,0
|
|
20240409,185600,388765850,14740,14740,14740,14740,0
|
|
20240409,185500,388765850,14740,14740,14740,14740,0
|
|
20240409,185400,388765850,14740,14740,14740,14740,0
|
|
20240409,185300,388765850,14740,14740,14740,14740,0
|
|
20240409,185200,388765850,14740,14740,14740,14740,205
|
|
20240409,185100,388765850,14740,14740,14740,14740,0
|
|
20240409,185000,388765850,14740,14740,14740,14740,0
|
|
20240409,184900,388765850,14740,14740,14740,14740,0
|
|
20240409,184800,388765850,14740,14740,14740,14740,0
|
|
20240409,184700,388765850,14740,14740,14740,14740,0
|
|
20240409,184600,388765850,14740,14740,14740,14740,0
|
|
20240409,184500,388765850,14740,14740,14740,14740,0
|
|
20240409,184400,388765850,14740,14740,14740,14740,0
|
|
20240409,184300,388765850,14740,14740,14740,14740,0
|
|
20240409,184200,388765850,14740,14740,14740,14740,0
|
|
20240409,184100,388765850,14740,14740,14740,14740,0
|
|
20240409,184000,388765850,14740,14740,14740,14740,0
|
|
20240409,183900,388765850,14740,14740,14740,14740,0
|
|
20240409,183800,388765850,14740,14740,14740,14740,0
|
|
20240409,183700,388765850,14740,14740,14740,14740,0
|
|
20240409,183600,388765850,14740,14740,14740,14740,0
|
|
20240409,183500,388765850,14740,14740,14740,14740,0
|
|
20240409,183400,388765850,14740,14740,14740,14740,0
|
|
20240409,183300,388765850,14740,14740,14740,14740,0
|
|
20240409,183200,388765850,14740,14740,14740,14740,0
|
|
20240409,183100,388765850,14740,14740,14740,14740,0
|
|
20240409,183000,388765850,14740,14740,14740,14740,0
|
|
20240409,182900,388765850,14740,14740,14740,14740,0
|
|
20240409,182800,388765850,14740,14740,14740,14740,0
|
|
20240409,182700,388765850,14740,14740,14740,14740,0
|
|
20240409,182600,388765850,14740,14740,14740,14740,0
|
|
20240409,182500,388765850,14740,14740,14740,14740,0
|
|
20240409,182400,388765850,14740,14740,14740,14740,0
|
|
20240409,182300,388765850,14740,14740,14740,14740,0
|
|
20240409,182200,388765850,14740,14740,14740,14740,205
|
|
20240409,182100,388765850,14740,14740,14740,14740,0
|
|
20240409,182000,388765850,14740,14740,14740,14740,0
|
|
20240409,181900,388765850,14740,14740,14740,14740,0
|
|
20240409,181800,388765850,14740,14740,14740,14740,0
|
|
20240409,181700,388765850,14740,14740,14740,14740,0
|
|
20240409,181600,388765850,14740,14740,14740,14740,0
|
|
20240409,181500,388765850,14740,14740,14740,14740,0
|
|
20240409,181400,388765850,14740,14740,14740,14740,0
|
|
20240409,181300,388765850,14740,14740,14740,14740,0
|
|
20240409,181200,388765850,14740,14740,14740,14740,0
|
|
20240409,181100,388765850,14740,14740,14740,14740,0
|
|
20240409,181000,388765850,14740,14740,14740,14740,0
|
|
20240409,180900,388765850,14740,14740,14740,14740,0
|
|
20240409,180800,388765850,14740,14740,14740,14740,0
|
|
20240409,180700,388765850,14740,14740,14740,14740,0
|
|
20240409,180600,388765850,14740,14740,14740,14740,0
|
|
20240409,180500,388765850,14740,14740,14740,14740,0
|
|
20240409,180400,388765850,14740,14740,14740,14740,0
|
|
20240409,180300,388765850,14740,14740,14740,14740,0
|
|
20240409,180200,388765850,14740,14740,14740,14740,0
|
|
20240409,180100,388765850,14740,14740,14740,14740,0
|
|
20240409,180000,388765850,14740,14740,14740,14740,0
|
|
20240409,175900,388765850,14740,14740,14740,14740,0
|
|
20240409,175800,388765850,14740,14740,14740,14740,0
|
|
20240409,175700,388765850,14740,14740,14740,14740,0
|
|
20240409,175600,388765850,14740,14740,14740,14740,0
|
|
20240409,175500,388765850,14740,14740,14740,14740,0
|
|
20240409,175400,388765850,14740,14740,14740,14740,0
|
|
20240409,175300,388765850,14740,14740,14740,14740,0
|
|
20240409,175200,388765850,14740,14740,14740,14740,205
|
|
20240409,175100,388765850,14740,14740,14740,14740,0
|
|
20240409,175000,388765850,14740,14740,14740,14740,0
|
|
20240409,174900,388765850,14740,14740,14740,14740,0
|
|
20240409,174800,388765850,14740,14740,14740,14740,0
|
|
20240409,174700,388765850,14740,14740,14740,14740,0
|
|
20240409,174600,388765850,14740,14740,14740,14740,0
|
|
20240409,174500,388765850,14740,14740,14740,14740,0
|
|
20240409,174400,388765850,14740,14740,14740,14740,0
|
|
20240409,174300,388765850,14740,14740,14740,14740,0
|
|
20240409,174200,388765850,14740,14740,14740,14740,0
|
|
20240409,174100,388765850,14740,14740,14740,14740,0
|
|
20240409,174000,388765850,14740,14740,14740,14740,0
|
|
20240409,173900,388765850,14740,14740,14740,14740,0
|
|
20240409,173800,388765850,14740,14740,14740,14740,0
|
|
20240409,173700,388765850,14740,14740,14740,14740,0
|
|
20240409,173600,388765850,14740,14740,14740,14740,0
|
|
20240409,173500,388765850,14740,14740,14740,14740,0
|
|
20240409,173400,388765850,14740,14740,14740,14740,0
|
|
20240409,173300,388765850,14740,14740,14740,14740,0
|
|
20240409,173200,388765850,14740,14740,14740,14740,0
|
|
20240409,173100,388765850,14740,14740,14740,14740,0
|
|
20240409,173000,388765850,14740,14740,14740,14740,0
|
|
20240409,172900,388765850,14740,14740,14740,14740,0
|
|
20240409,172800,388765850,14740,14740,14740,14740,0
|
|
20240409,172700,388765850,14740,14740,14740,14740,0
|
|
20240409,172600,388765850,14740,14740,14740,14740,0
|
|
20240409,172500,388765850,14740,14740,14740,14740,0
|
|
20240409,172400,388765850,14740,14740,14740,14740,0
|
|
20240409,172300,388765850,14740,14740,14740,14740,0
|
|
20240409,172200,388765850,14740,14740,14740,14740,205
|
|
20240409,172100,388765850,14740,14740,14740,14740,0
|
|
20240409,172000,388765850,14740,14740,14740,14740,0
|
|
20240409,171900,388765850,14740,14740,14740,14740,0
|
|
20240409,171800,388765850,14740,14740,14740,14740,0
|
|
20240409,171700,388765850,14740,14740,14740,14740,0
|
|
20240409,171600,388765850,14740,14740,14740,14740,0
|
|
20240409,171500,388765850,14740,14740,14740,14740,0
|
|
20240409,171400,388765850,14740,14740,14740,14740,0
|
|
20240409,171300,388765850,14740,14740,14740,14740,0
|
|
20240409,171200,388765850,14740,14740,14740,14740,0
|
|
20240409,171100,388765850,14740,14740,14740,14740,0
|
|
20240409,171000,388765850,14740,14740,14740,14740,0
|
|
20240409,170900,388765850,14740,14740,14740,14740,0
|
|
20240409,170800,388765850,14740,14740,14740,14740,0
|
|
20240409,170700,388765850,14740,14740,14740,14740,0
|
|
20240409,170600,388765850,14740,14740,14740,14740,0
|
|
20240409,170500,388765850,14740,14740,14740,14740,0
|
|
20240409,170400,388765850,14740,14740,14740,14740,0
|
|
20240409,170300,388765850,14740,14740,14740,14740,0
|
|
20240409,170200,388765850,14740,14740,14740,14740,0
|
|
20240409,170100,388765850,14740,14740,14740,14740,0
|
|
20240409,170000,388765850,14740,14740,14740,14740,0
|
|
20240409,165900,388765850,14740,14740,14740,14740,0
|
|
20240409,165800,388765850,14740,14740,14740,14740,0
|
|
20240409,165700,388765850,14740,14740,14740,14740,0
|
|
20240409,165600,388765850,14740,14740,14740,14740,0
|
|
20240409,165500,388765850,14740,14740,14740,14740,0
|
|
20240409,165400,388765850,14740,14740,14740,14740,0
|
|
20240409,165300,388765850,14740,14740,14740,14740,0
|
|
20240409,165200,388765850,14740,14740,14740,14740,205
|
|
20240409,165100,388765850,14740,14740,14740,14740,0
|
|
20240409,165000,388765850,14740,14740,14740,14740,0
|
|
20240409,164900,388765850,14740,14740,14740,14740,0
|
|
20240409,164800,388765850,14740,14740,14740,14740,0
|
|
20240409,164700,388765850,14740,14740,14740,14740,0
|
|
20240409,164600,388765850,14740,14740,14740,14740,0
|
|
20240409,164500,388765850,14740,14740,14740,14740,0
|
|
20240409,164400,388765850,14740,14740,14740,14740,0
|
|
20240409,164300,388765850,14740,14740,14740,14740,0
|
|
20240409,164200,388765850,14740,14740,14740,14740,0
|
|
20240409,164100,388765850,14740,14740,14740,14740,0
|
|
20240409,164000,388765850,14740,14740,14740,14740,0
|
|
20240409,163900,388765850,14740,14740,14740,14740,0
|
|
20240409,163800,388765850,14740,14740,14740,14740,0
|
|
20240409,163700,388765850,14740,14740,14740,14740,0
|
|
20240409,163600,388765850,14740,14740,14740,14740,0
|
|
20240409,163500,388765850,14740,14740,14740,14740,0
|
|
20240409,163400,388765850,14740,14740,14740,14740,0
|
|
20240409,163300,388765850,14740,14740,14740,14740,0
|
|
20240409,163200,388765850,14740,14740,14740,14740,0
|
|
20240409,163100,388765850,14740,14740,14740,14740,0
|
|
20240409,163000,388765850,14740,14740,14740,14740,0
|
|
20240409,162900,388765850,14740,14740,14740,14740,0
|
|
20240409,162800,388765850,14740,14740,14740,14740,0
|
|
20240409,162700,388765850,14740,14740,14740,14740,0
|
|
20240409,162600,388765850,14740,14740,14740,14740,0
|
|
20240409,162500,388765850,14740,14740,14740,14740,0
|
|
20240409,162400,388765850,14740,14740,14740,14740,0
|
|
20240409,162300,388765850,14740,14740,14740,14740,0
|
|
20240409,162200,388765850,14740,14740,14740,14740,205
|
|
20240409,162100,388765850,14740,14740,14740,14740,0
|
|
20240409,162000,388765850,14740,14740,14740,14740,0
|
|
20240409,161900,388765850,14740,14740,14740,14740,0
|
|
20240409,161800,388765850,14740,14740,14740,14740,0
|
|
20240409,161700,388765850,14740,14740,14740,14740,0
|
|
20240409,161600,388765850,14740,14740,14740,14740,0
|
|
20240409,161500,388765850,14740,14740,14740,14740,0
|
|
20240409,161400,388765850,14740,14740,14740,14740,0
|
|
20240409,161300,388765850,14740,14740,14740,14740,0
|
|
20240409,161200,388765850,14740,14740,14740,14740,0
|
|
20240409,161100,388765850,14740,14740,14740,14740,0
|
|
20240409,161000,388765850,14740,14740,14740,14740,0
|
|
20240409,160900,388765850,14740,14740,14740,14740,0
|
|
20240409,160800,388765850,14740,14740,14740,14740,0
|
|
20240409,160700,388765850,14740,14740,14740,14740,0
|
|
20240409,160600,388765850,14740,14740,14740,14740,0
|
|
20240409,160500,388765850,14740,14740,14740,14740,0
|
|
20240409,160400,388765850,14740,14740,14740,14740,0
|
|
20240409,160300,388765850,14740,14740,14740,14740,0
|
|
20240409,160200,388765850,14740,14740,14740,14740,0
|
|
20240409,160100,388765850,14740,14740,14740,14740,0
|
|
20240409,160000,388765850,14740,14740,14740,14740,0
|
|
20240409,155900,388765850,14740,14740,14740,14740,0
|
|
20240409,155800,388765850,14740,14740,14740,14740,0
|
|
20240409,155700,388765850,14740,14740,14740,14740,0
|
|
20240409,155600,388765850,14740,14740,14740,14740,0
|
|
20240409,155500,388765850,14740,14740,14740,14740,0
|
|
20240409,155400,388765850,14740,14740,14740,14740,0
|
|
20240409,155300,388765850,14740,14740,14740,14740,0
|
|
20240409,155200,388765850,14740,14740,14740,14740,205
|
|
20240409,155100,388765850,14740,14740,14740,14740,0
|
|
20240409,155000,388765850,14740,14740,14740,14740,0
|
|
20240409,154900,388765850,14740,14740,14740,14740,0
|
|
20240409,154800,388765850,14740,14740,14740,14740,0
|
|
20240409,154700,388765850,14740,14740,14740,14740,0
|
|
20240409,154600,388765850,14740,14740,14740,14740,0
|
|
20240409,154500,388765850,14740,14740,14740,14740,0
|
|
20240409,154400,388765850,14740,14740,14740,14740,0
|
|
20240409,154300,388765850,14740,14740,14740,14740,0
|
|
20240409,154200,388765850,14740,14740,14740,14740,0
|
|
20240409,154100,388765850,14740,14740,14740,14740,0
|
|
20240409,154000,388765850,14740,14740,14740,14740,0
|
|
20240409,153900,388765850,14740,14740,14740,14740,0
|
|
20240409,153800,388765850,14740,14740,14740,14740,0
|
|
20240409,153700,388765850,14740,14740,14740,14740,0
|
|
20240409,153600,388765850,14740,14740,14740,14740,0
|
|
20240409,153500,388765850,14740,14740,14740,14740,0
|
|
20240409,153400,388765850,14740,14740,14740,14740,0
|
|
20240409,153300,388765850,14740,14740,14740,14740,0
|
|
20240409,153200,388765850,14740,14740,14740,14740,0
|
|
20240409,153100,388765850,14740,14740,14740,14740,0
|
|
20240409,153000,388765850,14740,14740,14740,14740,205
|
|
20240409,152900,385744150,14800,14800,14800,14800,0
|
|
20240409,152800,385744150,14800,14800,14800,14800,0
|
|
20240409,152700,385744150,14800,14800,14800,14800,0
|
|
20240409,152600,385744150,14800,14800,14800,14800,0
|
|
20240409,152500,385744150,14800,14800,14800,14800,0
|
|
20240409,152400,385744150,14800,14800,14800,14800,0
|
|
20240409,152300,385744150,14800,14800,14800,14800,0
|
|
20240409,152200,385744150,14800,14800,14800,14800,0
|
|
20240409,152100,385744150,14800,14800,14800,14800,0
|
|
20240409,152000,385744150,14800,14800,14800,14800,0
|
|
20240409,151900,385744150,14800,14800,14800,14800,10
|
|
20240409,151800,385596150,14800,14800,14800,14800,34
|
|
20240409,151700,385092950,14790,14790,14790,14790,1
|
|
20240409,151600,385078160,14790,14790,14790,14790,0
|
|
20240409,151500,385078160,14790,14800,14800,14790,30
|
|
20240409,151400,384634450,14860,14860,14860,14860,0
|
|
20240409,151300,384634450,14860,14810,14860,14810,574
|
|
20240409,151200,376104940,14810,14810,14810,14810,0
|
|
20240409,151100,376104940,14810,14810,14810,14810,0
|
|
20240409,151000,376104940,14810,14810,14810,14810,1
|
|
20240409,150900,376090130,14800,14800,14800,14800,2
|
|
20240409,150800,376060530,14860,14860,14860,14860,0
|
|
20240409,150700,376060530,14860,14800,14860,14800,8
|
|
20240409,150600,375941870,14790,14790,14790,14790,0
|
|
20240409,150500,375941870,14790,14840,14840,14790,53
|
|
20240409,150400,375157410,14860,14860,14860,14860,0
|
|
20240409,150300,375157410,14860,14860,14860,14860,0
|
|
20240409,150200,375157410,14860,14860,14860,14860,0
|
|
20240409,150100,375157410,14860,14860,14860,14860,0
|
|
20240409,150000,375157410,14860,14860,14860,14860,50
|
|
20240409,145900,374414410,14860,14860,14860,14860,0
|
|
20240409,145800,374414410,14860,14850,14860,14850,164
|
|
20240409,145700,371977380,14850,14860,14860,14850,103
|
|
20240409,145600,370447780,14850,14850,14850,14850,192
|
|
20240409,145500,367596580,14840,14840,14840,14840,0
|
|
20240409,145400,367596580,14840,14840,14840,14840,1
|
|
20240409,145300,367581740,14790,14800,14800,14790,319
|
|
20240409,145200,362862730,14820,14820,14820,14820,0
|
|
20240409,145100,362862730,14820,14820,14820,14820,14
|
|
20240409,145000,362655250,14820,14790,14820,14790,1018
|
|
20240409,144900,347590150,14780,14780,14780,14780,0
|
|
20240409,144800,347590150,14780,14780,14780,14780,1
|
|
20240409,144700,347575370,14750,14750,14750,14750,1
|
|
20240409,144600,347560620,14770,14770,14770,14770,24
|
|
20240409,144500,347206140,14790,14790,14790,14790,0
|
|
20240409,144400,347206140,14790,14790,14790,14790,52
|
|
20240409,144300,346437060,14790,14790,14790,14790,0
|
|
20240409,144200,346437060,14790,14790,14790,14790,70
|
|
20240409,144100,345401760,14790,14790,14790,14790,0
|
|
20240409,144000,345401760,14790,14790,14790,14790,0
|
|
20240409,143900,345401760,14790,14790,14790,14790,0
|
|
20240409,143800,345401760,14790,14790,14790,14790,0
|
|
20240409,143700,345401760,14790,14790,14790,14790,0
|
|
20240409,143600,345401760,14790,14790,14790,14790,0
|
|
20240409,143500,345401760,14790,14790,14790,14790,0
|
|
20240409,143400,345401760,14790,14790,14790,14790,0
|
|
20240409,143300,345401760,14790,14790,14790,14790,0
|
|
20240409,143200,345401760,14790,14790,14790,14790,0
|
|
20240409,143100,345401760,14790,14790,14790,14790,0
|
|
20240409,143000,345401760,14790,14790,14790,14790,0
|
|
20240409,142900,345401760,14790,14790,14790,14790,33
|
|
20240409,142800,344913690,14790,14790,14790,14790,100
|
|
20240409,142700,343434690,14710,14710,14710,14710,0
|
|
20240409,142600,343434690,14710,14710,14710,14710,0
|
|
20240409,142500,343434690,14710,14710,14710,14710,0
|
|
20240409,142400,343434690,14710,14710,14710,14710,0
|
|
20240409,142300,343434690,14710,14710,14710,14710,110
|
|
20240409,142200,341816590,14710,14730,14730,14710,800
|
|
20240409,142100,330048560,14710,14710,14710,14710,0
|
|
20240409,142000,330048560,14710,14710,14710,14710,0
|
|
20240409,141900,330048560,14710,14710,14710,14710,0
|
|
20240409,141800,330048560,14710,14750,14750,14710,50
|
|
20240409,141700,329312920,14790,14790,14790,14790,0
|
|
20240409,141600,329312920,14790,14790,14790,14790,0
|
|
20240409,141500,329312920,14790,14750,14800,14750,79
|
|
20240409,141400,328147500,14710,14710,14710,14710,0
|
|
20240409,141300,328147500,14710,14730,14730,14710,41
|
|
20240409,141200,327544210,14740,14750,14750,14740,56
|
|
20240409,141100,326718230,14710,14710,14710,14710,0
|
|
20240409,141000,326718230,14710,14710,14710,14710,0
|
|
20240409,140900,326718230,14710,14710,14710,14710,0
|
|
20240409,140800,326718230,14710,14710,14710,14710,0
|
|
20240409,140700,326718230,14710,14710,14710,14710,0
|
|
20240409,140600,326718230,14710,14790,14790,14710,14
|
|
20240409,140500,326512120,14800,14800,14800,14800,10
|
|
20240409,140400,326364120,14800,14790,14800,14790,2
|
|
20240409,140300,326334530,14710,14790,14790,14710,500
|
|
20240409,140200,318965320,14790,14790,14790,14790,0
|
|
20240409,140100,318965320,14790,14800,14800,14790,455
|
|
20240409,140000,312231810,14810,14810,14810,14810,0
|
|
20240409,135900,312231810,14810,14810,14810,14810,0
|
|
20240409,135800,312231810,14810,14810,14810,14810,0
|
|
20240409,135700,312231810,14810,14810,14810,14810,0
|
|
20240409,135600,312231810,14810,14810,14810,14810,0
|
|
20240409,135500,312231810,14810,14810,14810,14810,0
|
|
20240409,135400,312231810,14810,14810,14810,14810,0
|
|
20240409,135300,312231810,14810,14810,14810,14810,0
|
|
20240409,135200,312231810,14810,14810,14810,14810,3
|
|
20240409,135100,312187380,14810,14810,14810,14810,0
|
|
20240409,135000,312187380,14810,14810,14810,14810,0
|
|
20240409,134900,312187380,14810,14810,14810,14810,1
|
|
20240409,134800,312172570,14810,14810,14810,14810,0
|
|
20240409,134700,312172570,14810,14810,14810,14810,0
|
|
20240409,134600,312172570,14810,14810,14810,14810,29
|
|
20240409,134500,311743080,14810,14810,14810,14810,1
|
|
20240409,134400,311728270,14820,14820,14820,14820,0
|
|
20240409,134300,311728270,14820,14820,14820,14820,51
|
|
20240409,134200,310972450,14820,14820,14820,14820,11
|
|
20240409,134100,310809430,14820,14850,14850,14820,8
|
|
20240409,134000,310690660,14850,14850,14850,14850,0
|
|
20240409,133900,310690660,14850,14850,14850,14850,30
|
|
20240409,133800,310245160,14850,14850,14850,14850,0
|
|
20240409,133700,310245160,14850,14800,14850,14800,648
|
|
20240409,133600,300654660,14790,14790,14790,14790,0
|
|
20240409,133500,300654660,14790,14790,14790,14790,1
|
|
20240409,133400,300639870,14770,14790,14790,14770,1117
|
|
20240409,133300,284140430,14790,14790,14790,14790,0
|
|
20240409,133200,284140430,14790,14790,14790,14790,0
|
|
20240409,133100,284140430,14790,14790,14790,14790,110
|
|
20240409,133000,282513530,14780,14780,14780,14780,0
|
|
20240409,132900,282513530,14780,14780,14780,14780,0
|
|
20240409,132800,282513530,14780,14790,14790,14780,55
|
|
20240409,132700,281700130,14780,14780,14780,14780,10
|
|
20240409,132600,281552330,14790,14770,14790,14770,30
|
|
20240409,132500,281109030,14770,14770,14770,14770,22
|
|
20240409,132400,280784090,14770,14770,14770,14770,0
|
|
20240409,132300,280784090,14770,14790,14790,14770,556
|
|
20240409,132200,272571940,14780,14780,14780,14770,20
|
|
20240409,132100,272276350,14770,14760,14780,14760,466
|
|
20240409,132000,265393330,14740,14740,14740,14740,0
|
|
20240409,131900,265393330,14740,14740,14740,14740,0
|
|
20240409,131800,265393330,14740,14740,14740,14740,0
|
|
20240409,131700,265393330,14740,14740,14740,14740,0
|
|
20240409,131600,265393330,14740,14740,14740,14740,163
|
|
20240409,131500,262990710,14720,14720,14720,14720,0
|
|
20240409,131400,262990710,14720,14720,14720,14720,0
|
|
20240409,131300,262990710,14720,14720,14720,14720,0
|
|
20240409,131200,262990710,14720,14720,14720,14720,0
|
|
20240409,131100,262990710,14720,14720,14720,14720,7
|
|
20240409,131000,262887670,14730,14730,14730,14730,0
|
|
20240409,130900,262887670,14730,14730,14730,14730,0
|
|
20240409,130800,262887670,14730,14730,14730,14730,0
|
|
20240409,130700,262887670,14730,14730,14730,14730,0
|
|
20240409,130600,262887670,14730,14730,14730,14730,0
|
|
20240409,130500,262887670,14730,14730,14730,14730,0
|
|
20240409,130400,262887670,14730,14730,14730,14730,0
|
|
20240409,130300,262887670,14730,14730,14730,14730,0
|
|
20240409,130200,262887670,14730,14730,14730,14730,0
|
|
20240409,130100,262887670,14730,14730,14730,14730,100
|
|
20240409,130000,261414670,14680,14680,14680,14670,723
|
|
20240409,125900,250807520,14730,14730,14730,14730,0
|
|
20240409,125800,250807520,14730,14730,14730,14730,25
|
|
20240409,125700,250439270,14740,14740,14740,14740,0
|
|
20240409,125600,250439270,14740,14740,14740,14740,0
|
|
20240409,125500,250439270,14740,14740,14740,14740,0
|
|
20240409,125400,250439270,14740,14740,14740,14740,0
|
|
20240409,125300,250439270,14740,14740,14740,14740,0
|
|
20240409,125200,250439270,14740,14740,14740,14740,0
|
|
20240409,125100,250439270,14740,14740,14740,14740,3
|
|
20240409,125000,250395050,14740,14740,14740,14740,1
|
|
20240409,124900,250380310,14740,14740,14740,14740,0
|
|
20240409,124800,250380310,14740,14740,14740,14740,0
|
|
20240409,124700,250380310,14740,14740,14740,14740,0
|
|
20240409,124600,250380310,14740,14740,14740,14740,12
|
|
20240409,124500,250203430,14670,14670,14670,14670,0
|
|
20240409,124400,250203430,14670,14670,14670,14670,0
|
|
20240409,124300,250203430,14670,14670,14670,14670,0
|
|
20240409,124200,250203430,14670,14700,14700,14670,254
|
|
20240409,124100,246475000,14700,14700,14700,14700,1
|
|
20240409,124000,246460300,14680,14680,14680,14680,0
|
|
20240409,123900,246460300,14680,14680,14680,14680,0
|
|
20240409,123800,246460300,14680,14680,14680,14680,0
|
|
20240409,123700,246460300,14680,14680,14680,14680,0
|
|
20240409,123600,246460300,14680,14680,14680,14680,0
|
|
20240409,123500,246460300,14680,14680,14680,14680,0
|
|
20240409,123400,246460300,14680,14680,14680,14680,0
|
|
20240409,123300,246460300,14680,14680,14680,14680,4
|
|
20240409,123200,246401580,14690,14690,14690,14690,0
|
|
20240409,123100,246401580,14690,14690,14690,14690,0
|
|
20240409,123000,246401580,14690,14690,14690,14690,0
|
|
20240409,122900,246401580,14690,14690,14690,14690,0
|
|
20240409,122800,246401580,14690,14690,14690,14690,1
|
|
20240409,122700,246386890,14690,14690,14690,14680,247
|
|
20240409,122600,242758600,14690,14710,14710,14690,159
|
|
20240409,122500,240422690,14690,14690,14690,14690,0
|
|
20240409,122400,240422690,14690,14690,14690,14690,0
|
|
20240409,122300,240422690,14690,14690,14690,14690,0
|
|
20240409,122200,240422690,14690,14690,14690,14690,0
|
|
20240409,122100,240422690,14690,14700,14700,14690,13
|
|
20240409,122000,240231710,14670,14680,14680,14670,175
|
|
20240409,121900,237663700,14680,14680,14680,14680,0
|
|
20240409,121800,237663700,14680,14680,14680,14680,0
|
|
20240409,121700,237663700,14680,14680,14680,14680,0
|
|
20240409,121600,237663700,14680,14680,14680,14680,0
|
|
20240409,121500,237663700,14680,14690,14690,14680,241
|
|
20240409,121400,234125770,14680,14680,14680,14680,1
|
|
20240409,121300,234111090,14670,14740,14740,14670,100
|
|
20240409,121200,232640500,14740,14740,14740,14740,0
|
|
20240409,121100,232640500,14740,14740,14740,14740,0
|
|
20240409,121000,232640500,14740,14740,14740,14740,0
|
|
20240409,120900,232640500,14740,14740,14740,14740,0
|
|
20240409,120800,232640500,14740,14740,14740,14740,0
|
|
20240409,120700,232640500,14740,14750,14750,14740,304
|
|
20240409,120600,228159510,14780,14780,14780,14780,1
|
|
20240409,120500,228144730,14780,14780,14780,14780,0
|
|
20240409,120400,228144730,14780,14780,14780,14780,0
|
|
20240409,120300,228144730,14780,14780,14780,14780,0
|
|
20240409,120200,228144730,14780,14780,14780,14780,0
|
|
20240409,120100,228144730,14780,14780,14780,14780,0
|
|
20240409,120000,228144730,14780,14780,14780,14780,49
|
|
20240409,115900,227420510,14780,14770,14780,14770,57
|
|
20240409,115800,226578110,14750,14750,14750,14750,10
|
|
20240409,115700,226430610,14750,14750,14750,14750,0
|
|
20240409,115600,226430610,14750,14750,14750,14750,0
|
|
20240409,115500,226430610,14750,14750,14750,14750,0
|
|
20240409,115400,226430610,14750,14750,14750,14750,99
|
|
20240409,115300,224970360,14740,14740,14740,14740,0
|
|
20240409,115200,224970360,14740,14740,14740,14740,1
|
|
20240409,115100,224955620,14740,14730,14740,14730,19
|
|
20240409,115000,224675610,14710,14710,14710,14710,0
|
|
20240409,114900,224675610,14710,14710,14710,14710,5
|
|
20240409,114800,224602060,14710,14710,14710,14710,0
|
|
20240409,114700,224602060,14710,14710,14710,14710,0
|
|
20240409,114600,224602060,14710,14750,14750,14710,2
|
|
20240409,114500,224572600,14700,14700,14700,14700,0
|
|
20240409,114400,224572600,14700,14700,14700,14700,1
|
|
20240409,114300,224557900,14670,14670,14670,14670,0
|
|
20240409,114200,224557900,14670,14740,14740,14670,1251
|
|
20240409,114100,206131420,14660,14660,14660,14660,0
|
|
20240409,114000,206131420,14660,14660,14660,14660,0
|
|
20240409,113900,206131420,14660,14660,14660,14660,0
|
|
20240409,113800,206131420,14660,14660,14660,14660,0
|
|
20240409,113700,206131420,14660,14660,14660,14660,0
|
|
20240409,113600,206131420,14660,14660,14660,14660,0
|
|
20240409,113500,206131420,14660,14660,14660,14660,0
|
|
20240409,113400,206131420,14660,14660,14660,14660,0
|
|
20240409,113300,206131420,14660,14660,14660,14660,0
|
|
20240409,113200,206131420,14660,14660,14660,14660,0
|
|
20240409,113100,206131420,14660,14660,14660,14660,0
|
|
20240409,113000,206131420,14660,14660,14660,14660,0
|
|
20240409,112900,206131420,14660,14660,14660,14660,0
|
|
20240409,112800,206131420,14660,14660,14660,14660,0
|
|
20240409,112700,206131420,14660,14660,14660,14660,0
|
|
20240409,112600,206131420,14660,14670,14670,14660,7
|
|
20240409,112500,206028790,14660,14660,14660,14660,0
|
|
20240409,112400,206028790,14660,14660,14660,14660,0
|
|
20240409,112300,206028790,14660,14690,14690,14660,100
|
|
20240409,112200,204562160,14700,14700,14700,14700,0
|
|
20240409,112100,204562160,14700,14700,14700,14700,0
|
|
20240409,112000,204562160,14700,14700,14700,14700,0
|
|
20240409,111900,204562160,14700,14700,14700,14700,0
|
|
20240409,111800,204562160,14700,14700,14700,14700,0
|
|
20240409,111700,204562160,14700,14700,14700,14700,0
|
|
20240409,111600,204562160,14700,14700,14700,14700,0
|
|
20240409,111500,204562160,14700,14690,14700,14690,51
|
|
20240409,111400,203812960,14690,14690,14690,14690,0
|
|
20240409,111300,203812960,14690,14690,14690,14690,0
|
|
20240409,111200,203812960,14690,14690,14690,14690,1
|
|
20240409,111100,203798270,14700,14660,14700,14660,2
|
|
20240409,111000,203768910,14650,14650,14650,14650,0
|
|
20240409,110900,203768910,14650,14650,14650,14650,0
|
|
20240409,110800,203768910,14650,14650,14650,14650,179
|
|
20240409,110700,201146560,14650,14650,14650,14650,150
|
|
20240409,110600,198949060,14650,14650,14650,14650,0
|
|
20240409,110500,198949060,14650,14650,14650,14650,5
|
|
20240409,110400,198875810,14760,14760,14760,14760,1
|
|
20240409,110300,198861050,14760,14750,14760,14750,62
|
|
20240409,110200,197945940,14640,14640,14640,14640,2949
|
|
20240409,110100,154772580,14630,14630,14630,14630,0
|
|
20240409,110000,154772580,14630,14600,14630,14600,22
|
|
20240409,105900,154451350,14610,14610,14610,14610,0
|
|
20240409,105800,154451350,14610,14610,14610,14600,142
|
|
20240409,105700,152376980,14610,14630,14630,14610,39
|
|
20240409,105600,151806930,14640,14640,14640,14640,0
|
|
20240409,105500,151806930,14640,14640,14640,14640,0
|
|
20240409,105400,151806930,14640,14640,14640,14640,1
|
|
20240409,105300,151792290,14640,14640,14640,14640,1
|
|
20240409,105200,151777650,14640,14640,14640,14640,0
|
|
20240409,105100,151777650,14640,14640,14640,14640,11
|
|
20240409,105000,151616610,14640,14630,14640,14630,8
|
|
20240409,104900,151499560,14640,14630,14640,14630,144
|
|
20240409,104800,149391550,14600,14600,14600,14600,0
|
|
20240409,104700,149391550,14600,14600,14600,14600,0
|
|
20240409,104600,149391550,14600,14600,14600,14600,0
|
|
20240409,104500,149391550,14600,14600,14600,14600,3
|
|
20240409,104400,149347750,14600,14600,14600,14600,0
|
|
20240409,104300,149347750,14600,14600,14600,14600,10
|
|
20240409,104200,149201750,14600,14600,14600,14600,0
|
|
20240409,104100,149201750,14600,14600,14600,14600,36
|
|
20240409,104000,148676150,14600,14630,14640,14600,155
|
|
20240409,103900,146412740,14640,14640,14640,14640,1
|
|
20240409,103800,146398100,14600,14600,14600,14600,0
|
|
20240409,103700,146398100,14600,14600,14600,14600,258
|
|
20240409,103600,142631300,14600,14600,14600,14600,43
|
|
20240409,103500,142003500,14600,14630,14630,14600,300
|
|
20240409,103400,137619790,14630,14640,14640,14630,114
|
|
20240409,103300,135950970,14630,14640,14640,14630,5
|
|
20240409,103200,135877780,14640,14660,14660,14630,200
|
|
20240409,103100,132947680,14660,14660,14660,14640,273
|
|
20240409,103000,128947930,14660,14680,14680,14660,58
|
|
20240409,102900,128097500,14670,14670,14670,14670,0
|
|
20240409,102800,128097500,14670,14740,14740,14670,110
|
|
20240409,102700,126482880,14740,14740,14740,14740,0
|
|
20240409,102600,126482880,14740,14740,14740,14740,0
|
|
20240409,102500,126482880,14740,14740,14740,14740,0
|
|
20240409,102400,126482880,14740,14740,14740,14740,41
|
|
20240409,102300,125878540,14700,14700,14700,14700,2
|
|
20240409,102200,125849140,14670,14670,14670,14670,0
|
|
20240409,102100,125849140,14670,14670,14670,14670,0
|
|
20240409,102000,125849140,14670,14680,14690,14670,10
|
|
20240409,101900,125702300,14700,14700,14700,14700,0
|
|
20240409,101800,125702300,14700,14700,14700,14700,0
|
|
20240409,101700,125702300,14700,14700,14700,14700,0
|
|
20240409,101600,125702300,14700,14700,14700,14700,0
|
|
20240409,101500,125702300,14700,14680,14700,14680,12
|
|
20240409,101400,125525940,14670,14670,14670,14670,0
|
|
20240409,101300,125525940,14670,14670,14670,14670,24
|
|
20240409,101200,125173860,14670,14680,14680,14670,232
|
|
20240409,101100,121768420,14690,14690,14690,14690,55
|
|
20240409,101000,120960470,14790,14790,14790,14790,5
|
|
20240409,100900,120886520,14800,14760,14800,14760,5
|
|
20240409,100800,120812620,14750,14710,14750,14680,260
|
|
20240409,100700,116978580,14700,14690,14700,14680,82
|
|
20240409,100600,115774770,14690,14750,14750,14690,1043
|
|
20240409,100500,100420920,14760,14750,14760,14750,30
|
|
20240409,100400,99978260,14750,14800,14800,14750,545
|
|
20240409,100300,91931410,14800,14800,14800,14800,0
|
|
20240409,100200,91931410,14800,14800,14800,14800,0
|
|
20240409,100100,91931410,14800,14800,14800,14800,0
|
|
20240409,100000,91931410,14800,14840,14840,14800,24
|
|
20240409,095900,91575390,14880,14880,14880,14880,1
|
|
20240409,095800,91560510,14890,14890,14890,14890,1
|
|
20240409,095700,91545620,14890,14890,14890,14890,1
|
|
20240409,095600,91530730,14890,14890,14890,14890,3
|
|
20240409,095500,91486060,14890,14870,14900,14870,252
|
|
20240409,095400,87731730,14890,14780,14890,14780,227
|
|
20240409,095300,84360070,14860,14850,14860,14850,288
|
|
20240409,095200,80081060,14860,14860,14860,14860,0
|
|
20240409,095100,80081060,14860,14810,14860,14810,67
|
|
20240409,095000,79086690,14770,14780,14780,14770,18
|
|
20240409,094900,78820710,14760,14780,14780,14760,56
|
|
20240409,094800,77993290,14780,14780,14780,14780,26
|
|
20240409,094700,77609010,14760,14760,14760,14760,0
|
|
20240409,094600,77609010,14760,14760,14760,14760,0
|
|
20240409,094500,77609010,14760,14760,14760,14760,0
|
|
20240409,094400,77609010,14760,14760,14760,14760,5
|
|
20240409,094300,77535210,14760,14760,14760,14760,0
|
|
20240409,094200,77535210,14760,14780,14780,14760,467
|
|
20240409,094100,70639100,14770,14770,14770,14770,0
|
|
20240409,094000,70639100,14770,14770,14770,14770,0
|
|
20240409,093900,70639100,14770,14770,14770,14770,0
|
|
20240409,093800,70639100,14770,14770,14770,14770,1
|
|
20240409,093700,70624330,14760,14760,14760,14760,6
|
|
20240409,093600,70535770,14750,14760,14760,14750,805
|
|
20240409,093500,58661920,14760,14880,14880,14760,919
|
|
20240409,093400,45071600,14830,14880,14880,14830,181
|
|
20240409,093300,42382370,14880,14880,14880,14820,153
|
|
20240409,093200,40111790,14880,14880,14880,14880,0
|
|
20240409,093100,40111790,14880,14880,14880,14880,0
|
|
20240409,093000,40111790,14880,14880,14880,14880,1
|
|
20240409,092900,40096910,14760,14760,14760,14760,0
|
|
20240409,092800,40096910,14760,14820,14820,14760,400
|
|
20240409,092700,34178550,14890,14890,14890,14890,0
|
|
20240409,092600,34178550,14890,14890,14890,14890,6
|
|
20240409,092500,34089210,14890,14820,14890,14820,68
|
|
20240409,092400,33081380,14900,14900,14900,14870,18
|
|
20240409,092300,32813600,14880,14900,14900,14880,62
|
|
20240409,092200,31890800,14880,14880,14880,14880,121
|
|
20240409,092100,30090320,14880,14880,14880,14880,20
|
|
20240409,092000,29792720,14880,14820,14880,14820,215
|
|
20240409,091900,26605760,14820,14820,14820,14820,1
|
|
20240409,091800,26590940,14770,14770,14770,14770,0
|
|
20240409,091700,26590940,14770,14820,14820,14770,75
|
|
20240409,091600,25480690,14820,14820,14820,14820,0
|
|
20240409,091500,25480690,14820,14820,14820,14820,2
|
|
20240409,091400,25451050,14760,14820,14820,14760,3
|
|
20240409,091300,25406650,14760,14760,14760,14750,229
|
|
20240409,091200,22027060,14750,14760,14760,14750,126
|
|
20240409,091100,20168550,14730,14740,14740,14730,41
|
|
20240409,091000,19564290,14720,14720,14740,14720,46
|
|
20240409,090900,18887110,14710,14710,14710,14710,0
|
|
20240409,090800,18887110,14710,14710,14710,14710,0
|
|
20240409,090700,18887110,14710,14710,14710,14710,0
|
|
20240409,090600,18887110,14710,14710,14710,14710,48
|
|
20240409,090500,18181030,14710,14740,14740,14710,54
|
|
20240409,090400,17386510,14740,14760,14760,14740,471
|
|
20240409,090300,10440850,14750,14750,14760,14750,222
|
|
20240409,090200,7166320,14740,14750,14750,14740,94
|
|
20240409,090100,5780680,14740,14750,14750,14740,306
|
|
20240409,090000,1267640,14740,14740,14740,14740,86
|