686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,202300,729234660,15130,15130,15130,15130,852
|
|
20240412,202200,729234660,15130,15130,15130,15130,0
|
|
20240412,202100,729234660,15130,15130,15130,15130,0
|
|
20240412,202000,729234660,15130,15130,15130,15130,0
|
|
20240412,201900,729234660,15130,15130,15130,15130,0
|
|
20240412,201800,729234660,15130,15130,15130,15130,0
|
|
20240412,201700,729234660,15130,15130,15130,15130,0
|
|
20240412,201600,729234660,15130,15130,15130,15130,0
|
|
20240412,201500,729234660,15130,15130,15130,15130,0
|
|
20240412,201400,729234660,15130,15130,15130,15130,0
|
|
20240412,201300,729234660,15130,15130,15130,15130,0
|
|
20240412,201200,729234660,15130,15130,15130,15130,0
|
|
20240412,201100,729234660,15130,15130,15130,15130,0
|
|
20240412,201000,729234660,15130,15130,15130,15130,0
|
|
20240412,200900,729234660,15130,15130,15130,15130,0
|
|
20240412,200800,729234660,15130,15130,15130,15130,0
|
|
20240412,200700,729234660,15130,15130,15130,15130,0
|
|
20240412,200600,729234660,15130,15130,15130,15130,0
|
|
20240412,200500,729234660,15130,15130,15130,15130,0
|
|
20240412,200400,729234660,15130,15130,15130,15130,0
|
|
20240412,200300,729234660,15130,15130,15130,15130,0
|
|
20240412,200200,729234660,15130,15130,15130,15130,0
|
|
20240412,200100,729234660,15130,15130,15130,15130,0
|
|
20240412,200000,729234660,15130,15130,15130,15130,0
|
|
20240412,195900,729234660,15130,15130,15130,15130,0
|
|
20240412,195800,729234660,15130,15130,15130,15130,0
|
|
20240412,195700,729234660,15130,15130,15130,15130,0
|
|
20240412,195600,729234660,15130,15130,15130,15130,0
|
|
20240412,195500,729234660,15130,15130,15130,15130,0
|
|
20240412,195400,729234660,15130,15130,15130,15130,0
|
|
20240412,195300,729234660,15130,15130,15130,15130,852
|
|
20240412,195200,729234660,15130,15130,15130,15130,0
|
|
20240412,195100,729234660,15130,15130,15130,15130,0
|
|
20240412,195000,729234660,15130,15130,15130,15130,0
|
|
20240412,194900,729234660,15130,15130,15130,15130,0
|
|
20240412,194800,729234660,15130,15130,15130,15130,0
|
|
20240412,194700,729234660,15130,15130,15130,15130,0
|
|
20240412,194600,729234660,15130,15130,15130,15130,0
|
|
20240412,194500,729234660,15130,15130,15130,15130,0
|
|
20240412,194400,729234660,15130,15130,15130,15130,0
|
|
20240412,194300,729234660,15130,15130,15130,15130,0
|
|
20240412,194200,729234660,15130,15130,15130,15130,0
|
|
20240412,194100,729234660,15130,15130,15130,15130,0
|
|
20240412,194000,729234660,15130,15130,15130,15130,0
|
|
20240412,193900,729234660,15130,15130,15130,15130,0
|
|
20240412,193800,729234660,15130,15130,15130,15130,0
|
|
20240412,193700,729234660,15130,15130,15130,15130,0
|
|
20240412,193600,729234660,15130,15130,15130,15130,0
|
|
20240412,193500,729234660,15130,15130,15130,15130,0
|
|
20240412,193400,729234660,15130,15130,15130,15130,0
|
|
20240412,193300,729234660,15130,15130,15130,15130,0
|
|
20240412,193200,729234660,15130,15130,15130,15130,0
|
|
20240412,193100,729234660,15130,15130,15130,15130,0
|
|
20240412,193000,729234660,15130,15130,15130,15130,0
|
|
20240412,192900,729234660,15130,15130,15130,15130,0
|
|
20240412,192800,729234660,15130,15130,15130,15130,0
|
|
20240412,192700,729234660,15130,15130,15130,15130,0
|
|
20240412,192600,729234660,15130,15130,15130,15130,0
|
|
20240412,192500,729234660,15130,15130,15130,15130,0
|
|
20240412,192400,729234660,15130,15130,15130,15130,0
|
|
20240412,192300,729234660,15130,15130,15130,15130,852
|
|
20240412,192200,729234660,15130,15130,15130,15130,0
|
|
20240412,192100,729234660,15130,15130,15130,15130,0
|
|
20240412,192000,729234660,15130,15130,15130,15130,0
|
|
20240412,191900,729234660,15130,15130,15130,15130,0
|
|
20240412,191800,729234660,15130,15130,15130,15130,0
|
|
20240412,191700,729234660,15130,15130,15130,15130,0
|
|
20240412,191600,729234660,15130,15130,15130,15130,0
|
|
20240412,191500,729234660,15130,15130,15130,15130,0
|
|
20240412,191400,729234660,15130,15130,15130,15130,0
|
|
20240412,191300,729234660,15130,15130,15130,15130,0
|
|
20240412,191200,729234660,15130,15130,15130,15130,0
|
|
20240412,191100,729234660,15130,15130,15130,15130,0
|
|
20240412,191000,729234660,15130,15130,15130,15130,0
|
|
20240412,190900,729234660,15130,15130,15130,15130,0
|
|
20240412,190800,729234660,15130,15130,15130,15130,0
|
|
20240412,190700,729234660,15130,15130,15130,15130,0
|
|
20240412,190600,729234660,15130,15130,15130,15130,0
|
|
20240412,190500,729234660,15130,15130,15130,15130,0
|
|
20240412,190400,729234660,15130,15130,15130,15130,0
|
|
20240412,190300,729234660,15130,15130,15130,15130,0
|
|
20240412,190200,729234660,15130,15130,15130,15130,0
|
|
20240412,190100,729234660,15130,15130,15130,15130,0
|
|
20240412,190000,729234660,15130,15130,15130,15130,0
|
|
20240412,185900,729234660,15130,15130,15130,15130,0
|
|
20240412,185800,729234660,15130,15130,15130,15130,0
|
|
20240412,185700,729234660,15130,15130,15130,15130,0
|
|
20240412,185600,729234660,15130,15130,15130,15130,0
|
|
20240412,185500,729234660,15130,15130,15130,15130,0
|
|
20240412,185400,729234660,15130,15130,15130,15130,0
|
|
20240412,185300,729234660,15130,15130,15130,15130,852
|
|
20240412,185200,729234660,15130,15130,15130,15130,0
|
|
20240412,185100,729234660,15130,15130,15130,15130,0
|
|
20240412,185000,729234660,15130,15130,15130,15130,0
|
|
20240412,184900,729234660,15130,15130,15130,15130,0
|
|
20240412,184800,729234660,15130,15130,15130,15130,0
|
|
20240412,184700,729234660,15130,15130,15130,15130,0
|
|
20240412,184600,729234660,15130,15130,15130,15130,0
|
|
20240412,184500,729234660,15130,15130,15130,15130,0
|
|
20240412,184400,729234660,15130,15130,15130,15130,0
|
|
20240412,184300,729234660,15130,15130,15130,15130,0
|
|
20240412,184200,729234660,15130,15130,15130,15130,0
|
|
20240412,184100,729234660,15130,15130,15130,15130,0
|
|
20240412,184000,729234660,15130,15130,15130,15130,0
|
|
20240412,183900,729234660,15130,15130,15130,15130,0
|
|
20240412,183800,729234660,15130,15130,15130,15130,0
|
|
20240412,183700,729234660,15130,15130,15130,15130,0
|
|
20240412,183600,729234660,15130,15130,15130,15130,0
|
|
20240412,183500,729234660,15130,15130,15130,15130,0
|
|
20240412,183400,729234660,15130,15130,15130,15130,0
|
|
20240412,183300,729234660,15130,15130,15130,15130,0
|
|
20240412,183200,729234660,15130,15130,15130,15130,0
|
|
20240412,183100,729234660,15130,15130,15130,15130,0
|
|
20240412,183000,729234660,15130,15130,15130,15130,0
|
|
20240412,182900,729234660,15130,15130,15130,15130,0
|
|
20240412,182800,729234660,15130,15130,15130,15130,0
|
|
20240412,182700,729234660,15130,15130,15130,15130,0
|
|
20240412,182600,729234660,15130,15130,15130,15130,0
|
|
20240412,182500,729234660,15130,15130,15130,15130,0
|
|
20240412,182400,729234660,15130,15130,15130,15130,0
|
|
20240412,182300,729234660,15130,15130,15130,15130,852
|
|
20240412,182200,729234660,15130,15130,15130,15130,0
|
|
20240412,182100,729234660,15130,15130,15130,15130,0
|
|
20240412,182000,729234660,15130,15130,15130,15130,0
|
|
20240412,181900,729234660,15130,15130,15130,15130,0
|
|
20240412,181800,729234660,15130,15130,15130,15130,0
|
|
20240412,181700,729234660,15130,15130,15130,15130,0
|
|
20240412,181600,729234660,15130,15130,15130,15130,0
|
|
20240412,181500,729234660,15130,15130,15130,15130,0
|
|
20240412,181400,729234660,15130,15130,15130,15130,0
|
|
20240412,181300,729234660,15130,15130,15130,15130,0
|
|
20240412,181200,729234660,15130,15130,15130,15130,0
|
|
20240412,181100,729234660,15130,15130,15130,15130,0
|
|
20240412,181000,729234660,15130,15130,15130,15130,0
|
|
20240412,180900,729234660,15130,15130,15130,15130,0
|
|
20240412,180800,729234660,15130,15130,15130,15130,0
|
|
20240412,180700,729234660,15130,15130,15130,15130,0
|
|
20240412,180600,729234660,15130,15130,15130,15130,0
|
|
20240412,180500,729234660,15130,15130,15130,15130,0
|
|
20240412,180400,729234660,15130,15130,15130,15130,0
|
|
20240412,180300,729234660,15130,15130,15130,15130,0
|
|
20240412,180200,729234660,15130,15130,15130,15130,0
|
|
20240412,180100,729234660,15130,15130,15130,15130,0
|
|
20240412,180000,729234660,15130,15130,15130,15130,0
|
|
20240412,175900,729234660,15130,15130,15130,15130,0
|
|
20240412,175800,729234660,15130,15130,15130,15130,0
|
|
20240412,175700,729234660,15130,15130,15130,15130,0
|
|
20240412,175600,729234660,15130,15130,15130,15130,0
|
|
20240412,175500,729234660,15130,15130,15130,15130,0
|
|
20240412,175400,729234660,15130,15130,15130,15130,0
|
|
20240412,175300,729234660,15130,15130,15130,15130,852
|
|
20240412,175200,729234660,15130,15130,15130,15130,0
|
|
20240412,175100,729234660,15130,15130,15130,15130,0
|
|
20240412,175000,729234660,15130,15130,15130,15130,0
|
|
20240412,174900,729234660,15130,15130,15130,15130,0
|
|
20240412,174800,729234660,15130,15130,15130,15130,0
|
|
20240412,174700,729234660,15130,15130,15130,15130,0
|
|
20240412,174600,729234660,15130,15130,15130,15130,0
|
|
20240412,174500,729234660,15130,15130,15130,15130,0
|
|
20240412,174400,729234660,15130,15130,15130,15130,0
|
|
20240412,174300,729234660,15130,15130,15130,15130,0
|
|
20240412,174200,729234660,15130,15130,15130,15130,0
|
|
20240412,174100,729234660,15130,15130,15130,15130,0
|
|
20240412,174000,729234660,15130,15130,15130,15130,0
|
|
20240412,173900,729234660,15130,15130,15130,15130,0
|
|
20240412,173800,729234660,15130,15130,15130,15130,0
|
|
20240412,173700,729234660,15130,15130,15130,15130,0
|
|
20240412,173600,729234660,15130,15130,15130,15130,0
|
|
20240412,173500,729234660,15130,15130,15130,15130,0
|
|
20240412,173400,729234660,15130,15130,15130,15130,0
|
|
20240412,173300,729234660,15130,15130,15130,15130,0
|
|
20240412,173200,729234660,15130,15130,15130,15130,0
|
|
20240412,173100,729234660,15130,15130,15130,15130,0
|
|
20240412,173000,729234660,15130,15130,15130,15130,0
|
|
20240412,172900,729234660,15130,15130,15130,15130,0
|
|
20240412,172800,729234660,15130,15130,15130,15130,0
|
|
20240412,172700,729234660,15130,15130,15130,15130,0
|
|
20240412,172600,729234660,15130,15130,15130,15130,0
|
|
20240412,172500,729234660,15130,15130,15130,15130,0
|
|
20240412,172400,729234660,15130,15130,15130,15130,0
|
|
20240412,172300,729234660,15130,15130,15130,15130,852
|
|
20240412,172200,729234660,15130,15130,15130,15130,0
|
|
20240412,172100,729234660,15130,15130,15130,15130,0
|
|
20240412,172000,729234660,15130,15130,15130,15130,0
|
|
20240412,171900,729234660,15130,15130,15130,15130,0
|
|
20240412,171800,729234660,15130,15130,15130,15130,0
|
|
20240412,171700,729234660,15130,15130,15130,15130,0
|
|
20240412,171600,729234660,15130,15130,15130,15130,0
|
|
20240412,171500,729234660,15130,15130,15130,15130,0
|
|
20240412,171400,729234660,15130,15130,15130,15130,0
|
|
20240412,171300,729234660,15130,15130,15130,15130,0
|
|
20240412,171200,729234660,15130,15130,15130,15130,0
|
|
20240412,171100,729234660,15130,15130,15130,15130,0
|
|
20240412,171000,729234660,15130,15130,15130,15130,0
|
|
20240412,170900,729234660,15130,15130,15130,15130,0
|
|
20240412,170800,729234660,15130,15130,15130,15130,0
|
|
20240412,170700,729234660,15130,15130,15130,15130,0
|
|
20240412,170600,729234660,15130,15130,15130,15130,0
|
|
20240412,170500,729234660,15130,15130,15130,15130,0
|
|
20240412,170400,729234660,15130,15130,15130,15130,0
|
|
20240412,170300,729234660,15130,15130,15130,15130,0
|
|
20240412,170200,729234660,15130,15130,15130,15130,0
|
|
20240412,170100,729234660,15130,15130,15130,15130,0
|
|
20240412,170000,729234660,15130,15130,15130,15130,0
|
|
20240412,165900,729234660,15130,15130,15130,15130,0
|
|
20240412,165800,729234660,15130,15130,15130,15130,0
|
|
20240412,165700,729234660,15130,15130,15130,15130,0
|
|
20240412,165600,729234660,15130,15130,15130,15130,0
|
|
20240412,165500,729234660,15130,15130,15130,15130,0
|
|
20240412,165400,729234660,15130,15130,15130,15130,0
|
|
20240412,165300,729234660,15130,15130,15130,15130,852
|
|
20240412,165200,729234660,15130,15130,15130,15130,0
|
|
20240412,165100,729234660,15130,15130,15130,15130,0
|
|
20240412,165000,729234660,15130,15130,15130,15130,0
|
|
20240412,164900,729234660,15130,15130,15130,15130,0
|
|
20240412,164800,729234660,15130,15130,15130,15130,0
|
|
20240412,164700,729234660,15130,15130,15130,15130,0
|
|
20240412,164600,729234660,15130,15130,15130,15130,0
|
|
20240412,164500,729234660,15130,15130,15130,15130,0
|
|
20240412,164400,729234660,15130,15130,15130,15130,0
|
|
20240412,164300,729234660,15130,15130,15130,15130,0
|
|
20240412,164200,729234660,15130,15130,15130,15130,0
|
|
20240412,164100,729234660,15130,15130,15130,15130,0
|
|
20240412,164000,729234660,15130,15130,15130,15130,0
|
|
20240412,163900,729234660,15130,15130,15130,15130,0
|
|
20240412,163800,729234660,15130,15130,15130,15130,0
|
|
20240412,163700,729234660,15130,15130,15130,15130,0
|
|
20240412,163600,729234660,15130,15130,15130,15130,0
|
|
20240412,163500,729234660,15130,15130,15130,15130,0
|
|
20240412,163400,729234660,15130,15130,15130,15130,0
|
|
20240412,163300,729234660,15130,15130,15130,15130,0
|
|
20240412,163200,729234660,15130,15130,15130,15130,0
|
|
20240412,163100,729234660,15130,15130,15130,15130,0
|
|
20240412,163000,729234660,15130,15130,15130,15130,0
|
|
20240412,162900,729234660,15130,15130,15130,15130,0
|
|
20240412,162800,729234660,15130,15130,15130,15130,0
|
|
20240412,162700,729234660,15130,15130,15130,15130,0
|
|
20240412,162600,729234660,15130,15130,15130,15130,0
|
|
20240412,162500,729234660,15130,15130,15130,15130,0
|
|
20240412,162400,729234660,15130,15130,15130,15130,0
|
|
20240412,162300,729234660,15130,15130,15130,15130,852
|
|
20240412,162200,729234660,15130,15130,15130,15130,0
|
|
20240412,162100,729234660,15130,15130,15130,15130,0
|
|
20240412,162000,729234660,15130,15130,15130,15130,0
|
|
20240412,161900,729234660,15130,15130,15130,15130,0
|
|
20240412,161800,729234660,15130,15130,15130,15130,0
|
|
20240412,161700,729234660,15130,15130,15130,15130,0
|
|
20240412,161600,729234660,15130,15130,15130,15130,0
|
|
20240412,161500,729234660,15130,15130,15130,15130,0
|
|
20240412,161400,729234660,15130,15130,15130,15130,0
|
|
20240412,161300,729234660,15130,15130,15130,15130,0
|
|
20240412,161200,729234660,15130,15130,15130,15130,0
|
|
20240412,161100,729234660,15130,15130,15130,15130,0
|
|
20240412,161000,729234660,15130,15130,15130,15130,0
|
|
20240412,160900,729234660,15130,15130,15130,15130,0
|
|
20240412,160800,729234660,15130,15130,15130,15130,0
|
|
20240412,160700,729234660,15130,15130,15130,15130,0
|
|
20240412,160600,729234660,15130,15130,15130,15130,0
|
|
20240412,160500,729234660,15130,15130,15130,15130,0
|
|
20240412,160400,729234660,15130,15130,15130,15130,0
|
|
20240412,160300,729234660,15130,15130,15130,15130,0
|
|
20240412,160200,729234660,15130,15130,15130,15130,0
|
|
20240412,160100,729234660,15130,15130,15130,15130,0
|
|
20240412,160000,729234660,15130,15130,15130,15130,0
|
|
20240412,155900,729234660,15130,15130,15130,15130,0
|
|
20240412,155800,729234660,15130,15130,15130,15130,0
|
|
20240412,155700,729234660,15130,15130,15130,15130,0
|
|
20240412,155600,729234660,15130,15130,15130,15130,0
|
|
20240412,155500,729234660,15130,15130,15130,15130,0
|
|
20240412,155400,729234660,15130,15130,15130,15130,0
|
|
20240412,155300,729234660,15130,15130,15130,15130,852
|
|
20240412,155200,729234660,15130,15130,15130,15130,0
|
|
20240412,155100,729234660,15130,15130,15130,15130,0
|
|
20240412,155000,729234660,15130,15130,15130,15130,0
|
|
20240412,154900,729234660,15130,15130,15130,15130,0
|
|
20240412,154800,729234660,15130,15130,15130,15130,0
|
|
20240412,154700,729234660,15130,15130,15130,15130,0
|
|
20240412,154600,729234660,15130,15130,15130,15130,0
|
|
20240412,154500,729234660,15130,15130,15130,15130,0
|
|
20240412,154400,729234660,15130,15130,15130,15130,0
|
|
20240412,154300,729234660,15130,15130,15130,15130,0
|
|
20240412,154200,729234660,15130,15130,15130,15130,0
|
|
20240412,154100,729234660,15130,15130,15130,15130,0
|
|
20240412,154000,729234660,15130,15130,15130,15130,0
|
|
20240412,153900,729234660,15130,15130,15130,15130,0
|
|
20240412,153800,729234660,15130,15130,15130,15130,0
|
|
20240412,153700,729234660,15130,15130,15130,15130,0
|
|
20240412,153600,729234660,15130,15130,15130,15130,0
|
|
20240412,153500,729234660,15130,15130,15130,15130,0
|
|
20240412,153400,729234660,15130,15130,15130,15130,0
|
|
20240412,153300,729234660,15130,15130,15130,15130,0
|
|
20240412,153200,729234660,15130,15130,15130,15130,0
|
|
20240412,153100,729234660,15130,15130,15130,15130,0
|
|
20240412,153000,729234660,15130,15130,15130,15130,852
|
|
20240412,152900,716343900,15070,15070,15070,15070,0
|
|
20240412,152800,716343900,15070,15070,15070,15070,0
|
|
20240412,152700,716343900,15070,15070,15070,15070,0
|
|
20240412,152600,716343900,15070,15070,15070,15070,0
|
|
20240412,152500,716343900,15070,15070,15070,15070,0
|
|
20240412,152400,716343900,15070,15070,15070,15070,0
|
|
20240412,152300,716343900,15070,15070,15070,15070,0
|
|
20240412,152200,716343900,15070,15070,15070,15070,0
|
|
20240412,152100,716343900,15070,15070,15070,15070,0
|
|
20240412,152000,716343900,15070,15070,15070,15070,0
|
|
20240412,151900,716343900,15070,15100,15130,15070,165
|
|
20240412,151800,713850150,15130,15130,15140,15130,38
|
|
20240412,151700,713275200,15130,15130,15130,15130,19
|
|
20240412,151600,712987730,15150,15150,15150,15150,41
|
|
20240412,151500,712366580,15150,15070,15180,15070,702
|
|
20240412,151400,701751790,15070,15020,15070,15010,1009
|
|
20240412,151300,686581910,15030,15010,15030,15010,318
|
|
20240412,151200,681805410,15010,15010,15010,15010,1
|
|
20240412,151100,681790400,15010,15010,15010,15010,6
|
|
20240412,151000,681700340,15010,15010,15010,15010,57
|
|
20240412,150900,680844770,15010,15020,15020,15010,20
|
|
20240412,150800,680544480,15010,15010,15020,15010,17
|
|
20240412,150700,680289210,15020,15020,15020,15020,77
|
|
20240412,150600,679132670,15000,15010,15010,15000,17
|
|
20240412,150500,678877530,15010,15020,15020,15010,21
|
|
20240412,150400,678562300,15020,15010,15020,15010,152
|
|
20240412,150300,676280770,15010,15010,15010,15010,53
|
|
20240412,150200,675485240,15010,15040,15040,15010,9
|
|
20240412,150100,675350000,15020,15040,15040,15020,31
|
|
20240412,150000,674884360,15040,15010,15040,15010,2
|
|
20240412,145900,674854310,15010,15010,15010,15010,0
|
|
20240412,145800,674854310,15010,15010,15020,15010,143
|
|
20240412,145700,672707870,15000,15010,15010,15000,47
|
|
20240412,145600,672002810,15010,15010,15010,15000,7
|
|
20240412,145500,671897770,15000,15000,15010,15000,120
|
|
20240412,145400,670097730,15000,15000,15000,15000,71
|
|
20240412,145300,669032730,15000,15000,15000,15000,80
|
|
20240412,145200,667832730,15010,15010,15010,15000,206
|
|
20240412,145100,664742670,15010,15010,15010,15010,0
|
|
20240412,145000,664742670,15010,15010,15010,15010,4
|
|
20240412,144900,664682630,15050,15040,15050,15040,66
|
|
20240412,144800,663689640,15050,15050,15050,15050,5
|
|
20240412,144700,663614390,15050,15050,15050,15050,617
|
|
20240412,144600,654328540,15070,15070,15070,15050,178
|
|
20240412,144500,651649100,15070,15070,15070,15070,100
|
|
20240412,144400,650142100,15050,15050,15050,15050,59
|
|
20240412,144300,649254150,15050,15030,15050,15030,296
|
|
20240412,144200,644800670,15030,15030,15030,15000,231
|
|
20240412,144100,641330960,15030,15020,15030,15020,105
|
|
20240412,144000,639753710,14900,14900,14900,14900,0
|
|
20240412,143900,639753710,14900,14900,14900,14900,0
|
|
20240412,143800,639753710,14900,14900,14900,14900,0
|
|
20240412,143700,639753710,14900,14900,14900,14900,0
|
|
20240412,143600,639753710,14900,14900,14900,14900,0
|
|
20240412,143500,639753710,14900,14900,14900,14900,1
|
|
20240412,143400,639738810,14960,14960,14960,14960,0
|
|
20240412,143300,639738810,14960,14960,14960,14960,14
|
|
20240412,143200,639529370,15020,14900,15020,14880,71
|
|
20240412,143100,638472430,14850,14940,14950,14850,623
|
|
20240412,143000,629179130,14940,14940,14940,14940,9
|
|
20240412,142900,629044670,14950,14950,14950,14950,4
|
|
20240412,142800,628984870,14950,14960,14960,14950,86
|
|
20240412,142700,627699150,15000,15000,15000,15000,0
|
|
20240412,142600,627699150,15000,15000,15000,15000,0
|
|
20240412,142500,627699150,15000,15040,15040,15000,210
|
|
20240412,142400,624548710,15000,15010,15010,15000,82
|
|
20240412,142300,623318690,15040,14960,15040,14960,1108
|
|
20240412,142200,606714660,14950,14950,14950,14950,21
|
|
20240412,142100,606400710,14950,14950,14950,14950,49
|
|
20240412,142000,605668160,14960,14960,14960,14960,0
|
|
20240412,141900,605668160,14960,14930,14960,14930,121
|
|
20240412,141800,603861110,14910,14910,14910,14910,0
|
|
20240412,141700,603861110,14910,14890,14910,14890,417
|
|
20240412,141600,597649010,14870,14870,14870,14870,0
|
|
20240412,141500,597649010,14870,14870,14870,14870,137
|
|
20240412,141400,595611820,14870,14870,14870,14870,0
|
|
20240412,141300,595611820,14870,14880,14880,14870,21
|
|
20240412,141200,595299450,14880,14880,14880,14880,0
|
|
20240412,141100,595299450,14880,14880,14880,14880,0
|
|
20240412,141000,595299450,14880,14880,14880,14880,0
|
|
20240412,140900,595299450,14880,14880,14880,14880,0
|
|
20240412,140800,595299450,14880,14880,14880,14880,276
|
|
20240412,140700,591192570,14890,14890,14890,14890,0
|
|
20240412,140600,591192570,14890,14890,14890,14890,1
|
|
20240412,140500,591177680,14880,14900,14900,14880,92
|
|
20240412,140400,589808590,14910,14900,14910,14900,2
|
|
20240412,140300,589778780,14900,14900,14900,14900,0
|
|
20240412,140200,589778780,14900,14900,14900,14900,10
|
|
20240412,140100,589629780,14900,14900,14900,14900,12
|
|
20240412,140000,589450980,14900,14900,14900,14900,0
|
|
20240412,135900,589450980,14900,14900,14900,14900,10
|
|
20240412,135800,589301980,14900,14900,14900,14900,10
|
|
20240412,135700,589152980,14900,14900,14900,14900,0
|
|
20240412,135600,589152980,14900,14900,14900,14900,10
|
|
20240412,135500,589003980,14900,14900,14900,14900,1
|
|
20240412,135400,588989080,14880,14880,14880,14880,0
|
|
20240412,135300,588989080,14880,14880,14880,14880,0
|
|
20240412,135200,588989080,14880,14880,14880,14880,570
|
|
20240412,135100,580507480,14880,14880,14880,14880,30
|
|
20240412,135000,580061080,14880,14860,14880,14860,336
|
|
20240412,134900,575065020,14850,14850,14850,14850,0
|
|
20240412,134800,575065020,14850,14850,14850,14850,2
|
|
20240412,134700,575035320,14850,14850,14850,14850,0
|
|
20240412,134600,575035320,14850,14850,14850,14850,0
|
|
20240412,134500,575035320,14850,14850,14850,14850,10
|
|
20240412,134400,574886820,14850,14850,14850,14850,0
|
|
20240412,134300,574886820,14850,14850,14850,14850,0
|
|
20240412,134200,574886820,14850,14850,14850,14850,0
|
|
20240412,134100,574886820,14850,14850,14850,14850,0
|
|
20240412,134000,574886820,14850,14850,14850,14850,0
|
|
20240412,133900,574886820,14850,14850,14850,14850,1
|
|
20240412,133800,574871970,14800,14800,14800,14800,0
|
|
20240412,133700,574871970,14800,14800,14800,14800,0
|
|
20240412,133600,574871970,14800,14800,14800,14800,0
|
|
20240412,133500,574871970,14800,14800,14800,14800,1
|
|
20240412,133400,574857170,14800,14800,14800,14800,0
|
|
20240412,133300,574857170,14800,14800,14800,14800,75
|
|
20240412,133200,573747170,14800,14820,14820,14800,1200
|
|
20240412,133100,555984040,14810,14820,14820,14810,11
|
|
20240412,133000,555821120,14810,14810,14810,14810,3
|
|
20240412,132900,555776690,14840,14840,14840,14840,108
|
|
20240412,132800,554173970,14810,14810,14810,14810,2
|
|
20240412,132700,554144350,14810,14810,14810,14810,0
|
|
20240412,132600,554144350,14810,14820,14820,14810,101
|
|
20240412,132500,552648230,14820,14820,14820,14820,0
|
|
20240412,132400,552648230,14820,14820,14820,14820,0
|
|
20240412,132300,552648230,14820,14820,14820,14820,51
|
|
20240412,132200,551892410,14820,14830,14830,14820,100
|
|
20240412,132100,550410190,14840,14840,14840,14840,0
|
|
20240412,132000,550410190,14840,14840,14840,14840,0
|
|
20240412,131900,550410190,14840,14840,14840,14840,2
|
|
20240412,131800,550380510,14850,14850,14850,14850,0
|
|
20240412,131700,550380510,14850,14850,14850,14850,0
|
|
20240412,131600,550380510,14850,14850,14850,14850,0
|
|
20240412,131500,550380510,14850,14850,14850,14850,0
|
|
20240412,131400,550380510,14850,14850,14850,14850,30
|
|
20240412,131300,549935010,14840,14840,14840,14840,0
|
|
20240412,131200,549935010,14840,14840,14840,14840,0
|
|
20240412,131100,549935010,14840,14840,14840,14840,0
|
|
20240412,131000,549935010,14840,14840,14840,14840,0
|
|
20240412,130900,549935010,14840,14840,14840,14840,0
|
|
20240412,130800,549935010,14840,14840,14840,14840,0
|
|
20240412,130700,549935010,14840,14840,14840,14840,0
|
|
20240412,130600,549935010,14840,14840,14840,14840,37
|
|
20240412,130500,549385930,14840,14840,14840,14840,0
|
|
20240412,130400,549385930,14840,14840,14840,14840,0
|
|
20240412,130300,549385930,14840,14840,14840,14840,0
|
|
20240412,130200,549385930,14840,14840,14840,14840,50
|
|
20240412,130100,548643930,14840,14840,14840,14840,0
|
|
20240412,130000,548643930,14840,14840,14840,14840,1
|
|
20240412,125900,548629090,14840,14840,14840,14840,0
|
|
20240412,125800,548629090,14840,14840,14840,14840,0
|
|
20240412,125700,548629090,14840,14840,14840,14840,2
|
|
20240412,125600,548599410,14870,14870,14870,14870,0
|
|
20240412,125500,548599410,14870,14870,14870,14870,56
|
|
20240412,125400,547766690,14870,14870,14870,14870,3
|
|
20240412,125300,547722080,14820,14820,14820,14820,0
|
|
20240412,125200,547722080,14820,14820,14820,14820,33
|
|
20240412,125100,547233020,14820,14820,14820,14820,0
|
|
20240412,125000,547233020,14820,14830,14830,14820,40
|
|
20240412,124900,546640110,14810,14810,14810,14810,0
|
|
20240412,124800,546640110,14810,14810,14810,14810,0
|
|
20240412,124700,546640110,14810,14810,14810,14810,0
|
|
20240412,124600,546640110,14810,14810,14810,14810,0
|
|
20240412,124500,546640110,14810,14810,14810,14810,0
|
|
20240412,124400,546640110,14810,14810,14810,14810,0
|
|
20240412,124300,546640110,14810,14810,14810,14810,0
|
|
20240412,124200,546640110,14810,14810,14810,14810,0
|
|
20240412,124100,546640110,14810,14810,14810,14810,0
|
|
20240412,124000,546640110,14810,14820,14820,14810,7
|
|
20240412,123900,546536380,14820,14820,14820,14820,0
|
|
20240412,123800,546536380,14820,14820,14820,14820,0
|
|
20240412,123700,546536380,14820,14820,14820,14820,0
|
|
20240412,123600,546536380,14820,14820,14820,14820,150
|
|
20240412,123500,544313380,14820,14820,14820,14820,75
|
|
20240412,123400,543201880,14810,14810,14810,14810,0
|
|
20240412,123300,543201880,14810,14810,14810,14810,0
|
|
20240412,123200,543201880,14810,14860,14860,14810,394
|
|
20240412,123100,537358780,14860,14860,14860,14860,59
|
|
20240412,123000,536482040,14860,14860,14860,14860,41
|
|
20240412,122900,535872780,14860,14860,14860,14860,0
|
|
20240412,122800,535872780,14860,14860,14860,14860,3
|
|
20240412,122700,535828200,14860,14910,14910,14860,84
|
|
20240412,122600,534577210,14930,14930,14930,14930,90
|
|
20240412,122500,533233510,14920,14920,14920,14920,10
|
|
20240412,122400,533084310,14920,14920,14920,14920,0
|
|
20240412,122300,533084310,14920,14920,14920,14920,0
|
|
20240412,122200,533084310,14920,14920,14920,14920,19
|
|
20240412,122100,532800830,14920,14920,14920,14920,37
|
|
20240412,122000,532248790,14950,14950,14950,14950,15
|
|
20240412,121900,532024540,14900,14900,14900,14900,0
|
|
20240412,121800,532024540,14900,14900,14900,14900,0
|
|
20240412,121700,532024540,14900,14900,14900,14900,0
|
|
20240412,121600,532024540,14900,14900,14900,14900,2
|
|
20240412,121500,531994740,14970,14970,14970,14970,0
|
|
20240412,121400,531994740,14970,14970,14970,14970,0
|
|
20240412,121300,531994740,14970,14970,14970,14970,100
|
|
20240412,121200,530497740,14970,14970,14970,14970,0
|
|
20240412,121100,530497740,14970,14960,14970,14960,7
|
|
20240412,121000,530392960,14970,14970,14970,14970,0
|
|
20240412,120900,530392960,14970,14970,14970,14970,0
|
|
20240412,120800,530392960,14970,14970,14970,14970,5
|
|
20240412,120700,530318110,14870,14870,14870,14870,0
|
|
20240412,120600,530318110,14870,14870,14870,14870,30
|
|
20240412,120500,529872010,14980,14980,14980,14980,0
|
|
20240412,120400,529872010,14980,14980,14980,14980,0
|
|
20240412,120300,529872010,14980,14980,14980,14980,3
|
|
20240412,120200,529827070,14860,14860,14860,14860,0
|
|
20240412,120100,529827070,14860,14860,14860,14860,0
|
|
20240412,120000,529827070,14860,14870,14870,14860,100
|
|
20240412,115900,528340820,14980,14980,14980,14980,1
|
|
20240412,115800,528325840,14980,14980,14980,14980,1
|
|
20240412,115700,528310860,14910,14910,14910,14910,0
|
|
20240412,115600,528310860,14910,14910,14910,14910,0
|
|
20240412,115500,528310860,14910,14950,14950,14910,3350
|
|
20240412,115400,478304430,14940,14940,14940,14940,10
|
|
20240412,115300,478155030,14940,14940,14940,14940,0
|
|
20240412,115200,478155030,14940,14940,14940,14940,0
|
|
20240412,115100,478155030,14940,14940,14940,14940,0
|
|
20240412,115000,478155030,14940,14940,14940,14940,0
|
|
20240412,114900,478155030,14940,15020,15020,14930,10223
|
|
20240412,114800,325516020,15020,15020,15020,15020,1
|
|
20240412,114700,325501000,15020,15020,15020,15020,1
|
|
20240412,114600,325485980,15010,15040,15100,15010,241
|
|
20240412,114500,321853080,15010,15010,15010,15010,0
|
|
20240412,114400,321853080,15010,15000,15010,15000,272
|
|
20240412,114300,317770750,15000,14970,15000,14970,340
|
|
20240412,114200,312674650,14970,14970,14970,14970,0
|
|
20240412,114100,312674650,14970,14930,14970,14930,270
|
|
20240412,114000,308634110,14930,14930,14930,14930,17
|
|
20240412,113900,308380300,14920,14920,14920,14920,201
|
|
20240412,113800,305381380,14910,14910,14910,14910,0
|
|
20240412,113700,305381380,14910,14910,14910,14910,103
|
|
20240412,113600,303845650,14900,14900,14900,14900,629
|
|
20240412,113500,294473550,14900,14900,14900,14900,0
|
|
20240412,113400,294473550,14900,14900,14900,14900,167
|
|
20240412,113300,291985250,14900,14900,14900,14900,70
|
|
20240412,113200,290942250,14890,14890,14890,14890,0
|
|
20240412,113100,290942250,14890,14890,14890,14890,467
|
|
20240412,113000,283988620,14890,14890,14890,14890,538
|
|
20240412,112900,275977800,14890,14890,14890,14890,0
|
|
20240412,112800,275977800,14890,14890,14890,14890,10
|
|
20240412,112700,275828900,14830,14850,14850,14830,663
|
|
20240412,112600,265983380,14900,14900,14900,14900,0
|
|
20240412,112500,265983380,14900,14900,14900,14900,44
|
|
20240412,112400,265327780,14900,14870,14900,14870,744
|
|
20240412,112300,254250660,14870,14870,14870,14870,405
|
|
20240412,112200,248228310,14870,14790,14870,14790,1987
|
|
20240412,112100,218749850,14730,14730,14730,14730,1
|
|
20240412,112000,218735120,14790,14760,14790,14760,1293
|
|
20240412,111900,199640960,14720,14720,14720,14720,0
|
|
20240412,111800,199640960,14720,14720,14720,14720,0
|
|
20240412,111700,199640960,14720,14720,14720,14720,21
|
|
20240412,111600,199331840,14730,14750,14760,14730,60
|
|
20240412,111500,198447880,14760,14760,14760,14750,296
|
|
20240412,111400,194079830,14760,14760,14760,14760,0
|
|
20240412,111300,194079830,14760,14760,14760,14760,41
|
|
20240412,111200,193474670,14760,14760,14760,14760,14
|
|
20240412,111100,193268030,14760,14760,14760,14760,50
|
|
20240412,111000,192530030,14760,14760,14760,14760,5
|
|
20240412,110900,192456230,14760,14760,14760,14760,1
|
|
20240412,110800,192441470,14700,14700,14700,14700,20
|
|
20240412,110700,192147470,14700,14700,14700,14700,0
|
|
20240412,110600,192147470,14700,14700,14700,14700,691
|
|
20240412,110500,181989770,14700,14700,14700,14700,309
|
|
20240412,110400,177447470,14700,14700,14700,14700,0
|
|
20240412,110300,177447470,14700,14700,14700,14700,0
|
|
20240412,110200,177447470,14700,14700,14700,14700,14
|
|
20240412,110100,177241670,14700,14700,14700,14700,0
|
|
20240412,110000,177241670,14700,14700,14700,14700,1
|
|
20240412,105900,177226970,14700,14750,14760,14700,248
|
|
20240412,105800,173580010,14750,14760,14760,14750,115
|
|
20240412,105700,171883470,14760,14780,14780,14760,153
|
|
20240412,105600,169624310,14790,14790,14790,14790,1
|
|
20240412,105500,169609520,14790,14790,14790,14790,20
|
|
20240412,105400,169313720,14790,14790,14790,14790,2
|
|
20240412,105300,169284140,14780,14780,14780,14780,109
|
|
20240412,105200,167673120,14780,14780,14780,14780,0
|
|
20240412,105100,167673120,14780,14780,14780,14780,100
|
|
20240412,105000,166195120,14780,14790,14790,14780,65
|
|
20240412,104900,165234120,14790,14800,14800,14790,2
|
|
20240412,104800,165204530,14780,14790,14790,14780,90
|
|
20240412,104700,163873490,14790,14780,14790,14780,256
|
|
20240412,104600,160087780,14780,14770,14780,14770,42
|
|
20240412,104500,159467290,14770,14770,14770,14770,1
|
|
20240412,104400,159452520,14760,14760,14760,14760,57
|
|
20240412,104300,158611200,14750,14750,14750,14750,10
|
|
20240412,104200,158463700,14720,14720,14720,14720,20
|
|
20240412,104100,158169300,14740,14740,14740,14740,101
|
|
20240412,104000,156680560,14740,14740,14740,14740,0
|
|
20240412,103900,156680560,14740,14740,14740,14740,0
|
|
20240412,103800,156680560,14740,14740,14740,14740,1
|
|
20240412,103700,156665820,14730,14730,14730,14730,0
|
|
20240412,103600,156665820,14730,14730,14730,14730,47
|
|
20240412,103500,155973510,14700,14700,14700,14700,0
|
|
20240412,103400,155973510,14700,14700,14700,14700,0
|
|
20240412,103300,155973510,14700,14700,14700,14700,410
|
|
20240412,103200,149946510,14660,14660,14660,14660,4
|
|
20240412,103100,149887870,14660,14660,14660,14660,43
|
|
20240412,103000,149257490,14660,14660,14660,14660,376
|
|
20240412,102900,143745330,14700,14700,14700,14700,1
|
|
20240412,102800,143730630,14710,14710,14710,14710,0
|
|
20240412,102700,143730630,14710,14710,14710,14710,0
|
|
20240412,102600,143730630,14710,14710,14710,14710,0
|
|
20240412,102500,143730630,14710,14710,14710,14710,0
|
|
20240412,102400,143730630,14710,14710,14710,14710,0
|
|
20240412,102300,143730630,14710,14710,14710,14710,0
|
|
20240412,102200,143730630,14710,14710,14710,14710,10
|
|
20240412,102100,143583530,14710,14670,14710,14670,3
|
|
20240412,102000,143539470,14640,14640,14640,14640,1
|
|
20240412,101900,143524830,14640,14640,14640,14640,9
|
|
20240412,101800,143393070,14640,14670,14670,14640,1200
|
|
20240412,101700,125819030,14720,14720,14720,14720,0
|
|
20240412,101600,125819030,14720,14720,14720,14720,1
|
|
20240412,101500,125804310,14670,14670,14670,14670,20
|
|
20240412,101400,125510910,14640,14640,14640,14640,0
|
|
20240412,101300,125510910,14640,14640,14640,14640,0
|
|
20240412,101200,125510910,14640,14740,14740,14640,305
|
|
20240412,101100,121042500,14750,14750,14750,14750,0
|
|
20240412,101000,121042500,14750,14750,14750,14750,100
|
|
20240412,100900,119567500,14780,14780,14780,14780,0
|
|
20240412,100800,119567500,14780,14780,14780,14780,0
|
|
20240412,100700,119567500,14780,14780,14780,14780,10
|
|
20240412,100600,119419700,14710,14710,14710,14710,3
|
|
20240412,100500,119375570,14780,14780,14780,14780,1
|
|
20240412,100400,119360790,14790,14790,14790,14790,1
|
|
20240412,100300,119346000,14790,14790,14790,14790,0
|
|
20240412,100200,119346000,14790,14790,14790,14790,10
|
|
20240412,100100,119198100,14780,14770,14780,14770,15
|
|
20240412,100000,118976510,14780,14720,14800,14640,110
|
|
20240412,095900,117358970,14800,14800,14800,14800,0
|
|
20240412,095800,117358970,14800,14800,14800,14800,501
|
|
20240412,095700,109944170,14800,14800,14800,14800,0
|
|
20240412,095600,109944170,14800,14800,14800,14800,272
|
|
20240412,095500,105918570,14790,14780,14790,14780,35
|
|
20240412,095400,105401050,14770,14770,14770,14770,0
|
|
20240412,095300,105401050,14770,14770,14770,14770,155
|
|
20240412,095200,103111700,14690,14690,14690,14690,0
|
|
20240412,095100,103111700,14690,14690,14690,14690,0
|
|
20240412,095000,103111700,14690,14770,14770,14690,26
|
|
20240412,094900,102729600,14770,14770,14770,14770,0
|
|
20240412,094800,102729600,14770,14770,14770,14770,101
|
|
20240412,094700,101237830,14770,14770,14770,14770,0
|
|
20240412,094600,101237830,14770,14770,14770,14770,0
|
|
20240412,094500,101237830,14770,14770,14770,14770,0
|
|
20240412,094400,101237830,14770,14770,14770,14770,0
|
|
20240412,094300,101237830,14770,14720,14770,14660,96
|
|
20240412,094200,99824600,14720,14780,14780,14720,1561
|
|
20240412,094100,76815600,14790,14790,14820,14790,482
|
|
20240412,094000,69680770,14790,14790,14790,14790,1
|
|
20240412,093900,69665980,14800,14810,14810,14800,271
|
|
20240412,093800,65654460,14810,14800,14810,14800,388
|
|
20240412,093700,59911210,14800,14800,14800,14800,1
|
|
20240412,093600,59896410,14810,14810,14810,14810,0
|
|
20240412,093500,59896410,14810,14770,14810,14770,572
|
|
20240412,093400,51437860,14730,14720,14730,14720,191
|
|
20240412,093300,48626060,14730,14700,14770,14700,935
|
|
20240412,093200,34867440,14700,14550,14700,14540,314
|
|
20240412,093100,30271600,14550,14550,14550,14550,0
|
|
20240412,093000,30271600,14550,14550,14550,14550,0
|
|
20240412,092900,30271600,14550,14550,14550,14550,0
|
|
20240412,092800,30271600,14550,14550,14550,14550,0
|
|
20240412,092700,30271600,14550,14550,14550,14550,500
|
|
20240412,092600,22996600,14550,14670,14670,14540,44
|
|
20240412,092500,22355010,14680,14700,14700,14680,83
|
|
20240412,092400,21136340,14720,14720,14720,14720,0
|
|
20240412,092300,21136340,14720,14700,14720,14700,55
|
|
20240412,092200,20327510,14700,14700,14700,14700,6
|
|
20240412,092100,20239310,14700,14660,14700,14660,38
|
|
20240412,092000,19681390,14690,14670,14690,14660,202
|
|
20240412,091900,16717210,14670,14670,14670,14670,0
|
|
20240412,091800,16717210,14670,14670,14670,14670,1
|
|
20240412,091700,16702540,14650,14650,14650,14650,30
|
|
20240412,091600,16263040,14670,14670,14670,14670,1
|
|
20240412,091500,16248370,14540,14540,14540,14540,0
|
|
20240412,091400,16248370,14540,14540,14540,14540,91
|
|
20240412,091300,14925230,14540,14550,14550,14540,102
|
|
20240412,091200,13441150,14550,14550,14550,14550,3
|
|
20240412,091100,13397500,14540,14580,14580,14540,19
|
|
20240412,091000,13120850,14570,14570,14570,14570,3
|
|
20240412,090900,13077140,14550,14550,14550,14540,10
|
|
20240412,090800,12931650,14550,14550,14550,14540,400
|
|
20240412,090700,7112160,14550,14550,14550,14550,2
|
|
20240412,090600,7083060,14540,14740,14740,14540,49
|
|
20240412,090500,6369690,14740,14740,14740,14740,50
|
|
20240412,090400,5632690,14740,14730,14740,14730,50
|
|
20240412,090300,4895700,14750,14750,14750,14750,0
|
|
20240412,090200,4895700,14750,14790,14800,14750,89
|
|
20240412,090100,3581010,14800,14850,14850,14790,5
|
|
20240412,090000,3506950,14800,14410,14880,14410,241
|