685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,202200,469418130,14670,14670,14670,14670,112
|
|
20240415,202100,469418130,14670,14670,14670,14670,0
|
|
20240415,202000,469418130,14670,14670,14670,14670,0
|
|
20240415,201900,469418130,14670,14670,14670,14670,0
|
|
20240415,201800,469418130,14670,14670,14670,14670,0
|
|
20240415,201700,469418130,14670,14670,14670,14670,0
|
|
20240415,201600,469418130,14670,14670,14670,14670,0
|
|
20240415,201500,469418130,14670,14670,14670,14670,0
|
|
20240415,201400,469418130,14670,14670,14670,14670,0
|
|
20240415,201300,469418130,14670,14670,14670,14670,0
|
|
20240415,201200,469418130,14670,14670,14670,14670,0
|
|
20240415,201100,469418130,14670,14670,14670,14670,0
|
|
20240415,201000,469418130,14670,14670,14670,14670,0
|
|
20240415,200900,469418130,14670,14670,14670,14670,0
|
|
20240415,200800,469418130,14670,14670,14670,14670,0
|
|
20240415,200700,469418130,14670,14670,14670,14670,0
|
|
20240415,200600,469418130,14670,14670,14670,14670,0
|
|
20240415,200500,469418130,14670,14670,14670,14670,0
|
|
20240415,200400,469418130,14670,14670,14670,14670,0
|
|
20240415,200300,469418130,14670,14670,14670,14670,0
|
|
20240415,200200,469418130,14670,14670,14670,14670,0
|
|
20240415,200100,469418130,14670,14670,14670,14670,0
|
|
20240415,200000,469418130,14670,14670,14670,14670,0
|
|
20240415,195900,469418130,14670,14670,14670,14670,0
|
|
20240415,195800,469418130,14670,14670,14670,14670,0
|
|
20240415,195700,469418130,14670,14670,14670,14670,0
|
|
20240415,195600,469418130,14670,14670,14670,14670,0
|
|
20240415,195500,469418130,14670,14670,14670,14670,0
|
|
20240415,195400,469418130,14670,14670,14670,14670,0
|
|
20240415,195300,469418130,14670,14670,14670,14670,0
|
|
20240415,195200,469418130,14670,14670,14670,14670,112
|
|
20240415,195100,469418130,14670,14670,14670,14670,0
|
|
20240415,195000,469418130,14670,14670,14670,14670,0
|
|
20240415,194900,469418130,14670,14670,14670,14670,0
|
|
20240415,194800,469418130,14670,14670,14670,14670,0
|
|
20240415,194700,469418130,14670,14670,14670,14670,0
|
|
20240415,194600,469418130,14670,14670,14670,14670,0
|
|
20240415,194500,469418130,14670,14670,14670,14670,0
|
|
20240415,194400,469418130,14670,14670,14670,14670,0
|
|
20240415,194300,469418130,14670,14670,14670,14670,0
|
|
20240415,194200,469418130,14670,14670,14670,14670,0
|
|
20240415,194100,469418130,14670,14670,14670,14670,0
|
|
20240415,194000,469418130,14670,14670,14670,14670,0
|
|
20240415,193900,469418130,14670,14670,14670,14670,0
|
|
20240415,193800,469418130,14670,14670,14670,14670,0
|
|
20240415,193700,469418130,14670,14670,14670,14670,0
|
|
20240415,193600,469418130,14670,14670,14670,14670,0
|
|
20240415,193500,469418130,14670,14670,14670,14670,0
|
|
20240415,193400,469418130,14670,14670,14670,14670,0
|
|
20240415,193300,469418130,14670,14670,14670,14670,0
|
|
20240415,193200,469418130,14670,14670,14670,14670,0
|
|
20240415,193100,469418130,14670,14670,14670,14670,0
|
|
20240415,193000,469418130,14670,14670,14670,14670,0
|
|
20240415,192900,469418130,14670,14670,14670,14670,0
|
|
20240415,192800,469418130,14670,14670,14670,14670,0
|
|
20240415,192700,469418130,14670,14670,14670,14670,0
|
|
20240415,192600,469418130,14670,14670,14670,14670,0
|
|
20240415,192500,469418130,14670,14670,14670,14670,0
|
|
20240415,192400,469418130,14670,14670,14670,14670,0
|
|
20240415,192300,469418130,14670,14670,14670,14670,0
|
|
20240415,192200,469418130,14670,14670,14670,14670,112
|
|
20240415,192100,469418130,14670,14670,14670,14670,0
|
|
20240415,192000,469418130,14670,14670,14670,14670,0
|
|
20240415,191900,469418130,14670,14670,14670,14670,0
|
|
20240415,191800,469418130,14670,14670,14670,14670,0
|
|
20240415,191700,469418130,14670,14670,14670,14670,0
|
|
20240415,191600,469418130,14670,14670,14670,14670,0
|
|
20240415,191500,469418130,14670,14670,14670,14670,0
|
|
20240415,191400,469418130,14670,14670,14670,14670,0
|
|
20240415,191300,469418130,14670,14670,14670,14670,0
|
|
20240415,191200,469418130,14670,14670,14670,14670,0
|
|
20240415,191100,469418130,14670,14670,14670,14670,0
|
|
20240415,191000,469418130,14670,14670,14670,14670,0
|
|
20240415,190900,469418130,14670,14670,14670,14670,0
|
|
20240415,190800,469418130,14670,14670,14670,14670,0
|
|
20240415,190700,469418130,14670,14670,14670,14670,0
|
|
20240415,190600,469418130,14670,14670,14670,14670,0
|
|
20240415,190500,469418130,14670,14670,14670,14670,0
|
|
20240415,190400,469418130,14670,14670,14670,14670,0
|
|
20240415,190300,469418130,14670,14670,14670,14670,0
|
|
20240415,190200,469418130,14670,14670,14670,14670,0
|
|
20240415,190100,469418130,14670,14670,14670,14670,0
|
|
20240415,190000,469418130,14670,14670,14670,14670,0
|
|
20240415,185900,469418130,14670,14670,14670,14670,0
|
|
20240415,185800,469418130,14670,14670,14670,14670,0
|
|
20240415,185700,469418130,14670,14670,14670,14670,0
|
|
20240415,185600,469418130,14670,14670,14670,14670,0
|
|
20240415,185500,469418130,14670,14670,14670,14670,0
|
|
20240415,185400,469418130,14670,14670,14670,14670,0
|
|
20240415,185300,469418130,14670,14670,14670,14670,0
|
|
20240415,185200,469418130,14670,14670,14670,14670,112
|
|
20240415,185100,469418130,14670,14670,14670,14670,0
|
|
20240415,185000,469418130,14670,14670,14670,14670,0
|
|
20240415,184900,469418130,14670,14670,14670,14670,0
|
|
20240415,184800,469418130,14670,14670,14670,14670,0
|
|
20240415,184700,469418130,14670,14670,14670,14670,0
|
|
20240415,184600,469418130,14670,14670,14670,14670,0
|
|
20240415,184500,469418130,14670,14670,14670,14670,0
|
|
20240415,184400,469418130,14670,14670,14670,14670,0
|
|
20240415,184300,469418130,14670,14670,14670,14670,0
|
|
20240415,184200,469418130,14670,14670,14670,14670,0
|
|
20240415,184100,469418130,14670,14670,14670,14670,0
|
|
20240415,184000,469418130,14670,14670,14670,14670,0
|
|
20240415,183900,469418130,14670,14670,14670,14670,0
|
|
20240415,183800,469418130,14670,14670,14670,14670,0
|
|
20240415,183700,469418130,14670,14670,14670,14670,0
|
|
20240415,183600,469418130,14670,14670,14670,14670,0
|
|
20240415,183500,469418130,14670,14670,14670,14670,0
|
|
20240415,183400,469418130,14670,14670,14670,14670,0
|
|
20240415,183300,469418130,14670,14670,14670,14670,0
|
|
20240415,183200,469418130,14670,14670,14670,14670,0
|
|
20240415,183100,469418130,14670,14670,14670,14670,0
|
|
20240415,183000,469418130,14670,14670,14670,14670,0
|
|
20240415,182900,469418130,14670,14670,14670,14670,0
|
|
20240415,182800,469418130,14670,14670,14670,14670,0
|
|
20240415,182700,469418130,14670,14670,14670,14670,0
|
|
20240415,182600,469418130,14670,14670,14670,14670,0
|
|
20240415,182500,469418130,14670,14670,14670,14670,0
|
|
20240415,182400,469418130,14670,14670,14670,14670,0
|
|
20240415,182300,469418130,14670,14670,14670,14670,0
|
|
20240415,182200,469418130,14670,14670,14670,14670,112
|
|
20240415,182100,469418130,14670,14670,14670,14670,0
|
|
20240415,182000,469418130,14670,14670,14670,14670,0
|
|
20240415,181900,469418130,14670,14670,14670,14670,0
|
|
20240415,181800,469418130,14670,14670,14670,14670,0
|
|
20240415,181700,469418130,14670,14670,14670,14670,0
|
|
20240415,181600,469418130,14670,14670,14670,14670,0
|
|
20240415,181500,469418130,14670,14670,14670,14670,0
|
|
20240415,181400,469418130,14670,14670,14670,14670,0
|
|
20240415,181300,469418130,14670,14670,14670,14670,0
|
|
20240415,181200,469418130,14670,14670,14670,14670,0
|
|
20240415,181100,469418130,14670,14670,14670,14670,0
|
|
20240415,181000,469418130,14670,14670,14670,14670,0
|
|
20240415,180900,469418130,14670,14670,14670,14670,0
|
|
20240415,180800,469418130,14670,14670,14670,14670,0
|
|
20240415,180700,469418130,14670,14670,14670,14670,0
|
|
20240415,180600,469418130,14670,14670,14670,14670,0
|
|
20240415,180500,469418130,14670,14670,14670,14670,0
|
|
20240415,180400,469418130,14670,14670,14670,14670,0
|
|
20240415,180300,469418130,14670,14670,14670,14670,0
|
|
20240415,180200,469418130,14670,14670,14670,14670,0
|
|
20240415,180100,469418130,14670,14670,14670,14670,0
|
|
20240415,180000,469418130,14670,14670,14670,14670,0
|
|
20240415,175900,469418130,14670,14670,14670,14670,0
|
|
20240415,175800,469418130,14670,14670,14670,14670,0
|
|
20240415,175700,469418130,14670,14670,14670,14670,0
|
|
20240415,175600,469418130,14670,14670,14670,14670,0
|
|
20240415,175500,469418130,14670,14670,14670,14670,0
|
|
20240415,175400,469418130,14670,14670,14670,14670,0
|
|
20240415,175300,469418130,14670,14670,14670,14670,0
|
|
20240415,175200,469418130,14670,14670,14670,14670,112
|
|
20240415,175100,469418130,14670,14670,14670,14670,0
|
|
20240415,175000,469418130,14670,14670,14670,14670,0
|
|
20240415,174900,469418130,14670,14670,14670,14670,0
|
|
20240415,174800,469418130,14670,14670,14670,14670,0
|
|
20240415,174700,469418130,14670,14670,14670,14670,0
|
|
20240415,174600,469418130,14670,14670,14670,14670,0
|
|
20240415,174500,469418130,14670,14670,14670,14670,0
|
|
20240415,174400,469418130,14670,14670,14670,14670,0
|
|
20240415,174300,469418130,14670,14670,14670,14670,0
|
|
20240415,174200,469418130,14670,14670,14670,14670,0
|
|
20240415,174100,469418130,14670,14670,14670,14670,0
|
|
20240415,174000,469418130,14670,14670,14670,14670,0
|
|
20240415,173900,469418130,14670,14670,14670,14670,0
|
|
20240415,173800,469418130,14670,14670,14670,14670,0
|
|
20240415,173700,469418130,14670,14670,14670,14670,0
|
|
20240415,173600,469418130,14670,14670,14670,14670,0
|
|
20240415,173500,469418130,14670,14670,14670,14670,0
|
|
20240415,173400,469418130,14670,14670,14670,14670,0
|
|
20240415,173300,469418130,14670,14670,14670,14670,0
|
|
20240415,173200,469418130,14670,14670,14670,14670,0
|
|
20240415,173100,469418130,14670,14670,14670,14670,0
|
|
20240415,173000,469418130,14670,14670,14670,14670,0
|
|
20240415,172900,469418130,14670,14670,14670,14670,0
|
|
20240415,172800,469418130,14670,14670,14670,14670,0
|
|
20240415,172700,469418130,14670,14670,14670,14670,0
|
|
20240415,172600,469418130,14670,14670,14670,14670,0
|
|
20240415,172500,469418130,14670,14670,14670,14670,0
|
|
20240415,172400,469418130,14670,14670,14670,14670,0
|
|
20240415,172300,469418130,14670,14670,14670,14670,0
|
|
20240415,172200,469418130,14670,14670,14670,14670,112
|
|
20240415,172100,469418130,14670,14670,14670,14670,0
|
|
20240415,172000,469418130,14670,14670,14670,14670,0
|
|
20240415,171900,469418130,14670,14670,14670,14670,0
|
|
20240415,171800,469418130,14670,14670,14670,14670,0
|
|
20240415,171700,469418130,14670,14670,14670,14670,0
|
|
20240415,171600,469418130,14670,14670,14670,14670,0
|
|
20240415,171500,469418130,14670,14670,14670,14670,0
|
|
20240415,171400,469418130,14670,14670,14670,14670,0
|
|
20240415,171300,469418130,14670,14670,14670,14670,0
|
|
20240415,171200,469418130,14670,14670,14670,14670,0
|
|
20240415,171100,469418130,14670,14670,14670,14670,0
|
|
20240415,171000,469418130,14670,14670,14670,14670,0
|
|
20240415,170900,469418130,14670,14670,14670,14670,0
|
|
20240415,170800,469418130,14670,14670,14670,14670,0
|
|
20240415,170700,469418130,14670,14670,14670,14670,0
|
|
20240415,170600,469418130,14670,14670,14670,14670,0
|
|
20240415,170500,469418130,14670,14670,14670,14670,0
|
|
20240415,170400,469418130,14670,14670,14670,14670,0
|
|
20240415,170300,469418130,14670,14670,14670,14670,0
|
|
20240415,170200,469418130,14670,14670,14670,14670,0
|
|
20240415,170100,469418130,14670,14670,14670,14670,0
|
|
20240415,170000,469418130,14670,14670,14670,14670,0
|
|
20240415,165900,469418130,14670,14670,14670,14670,0
|
|
20240415,165800,469418130,14670,14670,14670,14670,0
|
|
20240415,165700,469418130,14670,14670,14670,14670,0
|
|
20240415,165600,469418130,14670,14670,14670,14670,0
|
|
20240415,165500,469418130,14670,14670,14670,14670,0
|
|
20240415,165400,469418130,14670,14670,14670,14670,0
|
|
20240415,165300,469418130,14670,14670,14670,14670,0
|
|
20240415,165200,469418130,14670,14670,14670,14670,112
|
|
20240415,165100,469418130,14670,14670,14670,14670,0
|
|
20240415,165000,469418130,14670,14670,14670,14670,0
|
|
20240415,164900,469418130,14670,14670,14670,14670,0
|
|
20240415,164800,469418130,14670,14670,14670,14670,0
|
|
20240415,164700,469418130,14670,14670,14670,14670,0
|
|
20240415,164600,469418130,14670,14670,14670,14670,0
|
|
20240415,164500,469418130,14670,14670,14670,14670,0
|
|
20240415,164400,469418130,14670,14670,14670,14670,0
|
|
20240415,164300,469418130,14670,14670,14670,14670,0
|
|
20240415,164200,469418130,14670,14670,14670,14670,0
|
|
20240415,164100,469418130,14670,14670,14670,14670,0
|
|
20240415,164000,469418130,14670,14670,14670,14670,0
|
|
20240415,163900,469418130,14670,14670,14670,14670,0
|
|
20240415,163800,469418130,14670,14670,14670,14670,0
|
|
20240415,163700,469418130,14670,14670,14670,14670,0
|
|
20240415,163600,469418130,14670,14670,14670,14670,0
|
|
20240415,163500,469418130,14670,14670,14670,14670,0
|
|
20240415,163400,469418130,14670,14670,14670,14670,0
|
|
20240415,163300,469418130,14670,14670,14670,14670,0
|
|
20240415,163200,469418130,14670,14670,14670,14670,0
|
|
20240415,163100,469418130,14670,14670,14670,14670,0
|
|
20240415,163000,469418130,14670,14670,14670,14670,0
|
|
20240415,162900,469418130,14670,14670,14670,14670,0
|
|
20240415,162800,469418130,14670,14670,14670,14670,0
|
|
20240415,162700,469418130,14670,14670,14670,14670,0
|
|
20240415,162600,469418130,14670,14670,14670,14670,0
|
|
20240415,162500,469418130,14670,14670,14670,14670,0
|
|
20240415,162400,469418130,14670,14670,14670,14670,0
|
|
20240415,162300,469418130,14670,14670,14670,14670,0
|
|
20240415,162200,469418130,14670,14670,14670,14670,112
|
|
20240415,162100,469418130,14670,14670,14670,14670,0
|
|
20240415,162000,469418130,14670,14670,14670,14670,0
|
|
20240415,161900,469418130,14670,14670,14670,14670,0
|
|
20240415,161800,469418130,14670,14670,14670,14670,0
|
|
20240415,161700,469418130,14670,14670,14670,14670,0
|
|
20240415,161600,469418130,14670,14670,14670,14670,0
|
|
20240415,161500,469418130,14670,14670,14670,14670,0
|
|
20240415,161400,469418130,14670,14670,14670,14670,0
|
|
20240415,161300,469418130,14670,14670,14670,14670,0
|
|
20240415,161200,469418130,14670,14670,14670,14670,0
|
|
20240415,161100,469418130,14670,14670,14670,14670,0
|
|
20240415,161000,469418130,14670,14670,14670,14670,0
|
|
20240415,160900,469418130,14670,14670,14670,14670,0
|
|
20240415,160800,469418130,14670,14670,14670,14670,0
|
|
20240415,160700,469418130,14670,14670,14670,14670,0
|
|
20240415,160600,469418130,14670,14670,14670,14670,0
|
|
20240415,160500,469418130,14670,14670,14670,14670,0
|
|
20240415,160400,469418130,14670,14670,14670,14670,0
|
|
20240415,160300,469418130,14670,14670,14670,14670,0
|
|
20240415,160200,469418130,14670,14670,14670,14670,0
|
|
20240415,160100,469418130,14670,14670,14670,14670,0
|
|
20240415,160000,469418130,14670,14670,14670,14670,0
|
|
20240415,155900,469418130,14670,14670,14670,14670,0
|
|
20240415,155800,469418130,14670,14670,14670,14670,0
|
|
20240415,155700,469418130,14670,14670,14670,14670,0
|
|
20240415,155600,469418130,14670,14670,14670,14670,0
|
|
20240415,155500,469418130,14670,14670,14670,14670,0
|
|
20240415,155400,469418130,14670,14670,14670,14670,0
|
|
20240415,155300,469418130,14670,14670,14670,14670,0
|
|
20240415,155200,469418130,14670,14670,14670,14670,112
|
|
20240415,155100,469418130,14670,14670,14670,14670,0
|
|
20240415,155000,469418130,14670,14670,14670,14670,0
|
|
20240415,154900,469418130,14670,14670,14670,14670,0
|
|
20240415,154800,469418130,14670,14670,14670,14670,0
|
|
20240415,154700,469418130,14670,14670,14670,14670,0
|
|
20240415,154600,469418130,14670,14670,14670,14670,0
|
|
20240415,154500,469418130,14670,14670,14670,14670,0
|
|
20240415,154400,469418130,14670,14670,14670,14670,0
|
|
20240415,154300,469418130,14670,14670,14670,14670,0
|
|
20240415,154200,469418130,14670,14670,14670,14670,0
|
|
20240415,154100,469418130,14670,14670,14670,14670,0
|
|
20240415,154000,469418130,14670,14670,14670,14670,0
|
|
20240415,153900,469418130,14670,14670,14670,14670,0
|
|
20240415,153800,469418130,14670,14670,14670,14670,0
|
|
20240415,153700,469418130,14670,14670,14670,14670,0
|
|
20240415,153600,469418130,14670,14670,14670,14670,0
|
|
20240415,153500,469418130,14670,14670,14670,14670,0
|
|
20240415,153400,469418130,14670,14670,14670,14670,0
|
|
20240415,153300,469418130,14670,14670,14670,14670,0
|
|
20240415,153200,469418130,14670,14670,14670,14670,0
|
|
20240415,153100,469418130,14670,14670,14670,14670,0
|
|
20240415,153000,469418130,14670,14670,14670,14670,112
|
|
20240415,152900,467775090,14700,14700,14700,14700,0
|
|
20240415,152800,467775090,14700,14700,14700,14700,0
|
|
20240415,152700,467775090,14700,14700,14700,14700,0
|
|
20240415,152600,467775090,14700,14700,14700,14700,0
|
|
20240415,152500,467775090,14700,14700,14700,14700,0
|
|
20240415,152400,467775090,14700,14700,14700,14700,0
|
|
20240415,152300,467775090,14700,14700,14700,14700,0
|
|
20240415,152200,467775090,14700,14700,14700,14700,0
|
|
20240415,152100,467775090,14700,14700,14700,14700,0
|
|
20240415,152000,467775090,14700,14700,14700,14700,0
|
|
20240415,151900,467775090,14700,14770,14770,14700,8
|
|
20240415,151800,467657000,14770,14750,14770,14690,6
|
|
20240415,151700,467568560,14740,14610,14740,14610,50
|
|
20240415,151600,466836940,14640,14640,14640,14610,72
|
|
20240415,151500,465784900,14640,14620,14640,14610,74
|
|
20240415,151400,464703570,14610,14610,14610,14610,0
|
|
20240415,151300,464703570,14610,14610,14610,14610,47
|
|
20240415,151200,464016900,14610,14630,14630,14610,653
|
|
20240415,151100,454474780,14650,14650,14650,14630,96
|
|
20240415,151000,453068660,14650,14650,14650,14650,0
|
|
20240415,150900,453068660,14650,14760,14760,14650,245
|
|
20240415,150800,449454330,14780,14650,14780,14650,717
|
|
20240415,150700,438899360,14640,14640,14640,14640,0
|
|
20240415,150600,438899360,14640,14630,14640,14630,606
|
|
20240415,150500,430033560,14650,14650,14650,14650,109
|
|
20240415,150400,428436710,14660,14650,14660,14650,25
|
|
20240415,150300,428070340,14630,14630,14630,14630,0
|
|
20240415,150200,428070340,14630,14630,14630,14630,0
|
|
20240415,150100,428070340,14630,14630,14630,14630,69
|
|
20240415,150000,427060870,14640,14640,14640,14640,0
|
|
20240415,145900,427060870,14640,14640,14640,14640,1
|
|
20240415,145800,427046230,14630,14630,14630,14630,18
|
|
20240415,145700,426782890,14630,14630,14630,14630,9
|
|
20240415,145600,426651220,14630,14630,14630,14630,11
|
|
20240415,145500,426490290,14630,14630,14630,14630,4
|
|
20240415,145400,426431770,14680,14680,14680,14680,1
|
|
20240415,145300,426417090,14670,14670,14670,14670,1
|
|
20240415,145200,426402420,14620,14640,14640,14620,100
|
|
20240415,145100,424940090,14780,14780,14780,14780,0
|
|
20240415,145000,424940090,14780,14780,14780,14780,0
|
|
20240415,144900,424940090,14780,14780,14780,14780,18
|
|
20240415,144800,424674050,14780,14780,14780,14780,1
|
|
20240415,144700,424659270,14780,14780,14780,14780,9
|
|
20240415,144600,424526250,14780,14780,14780,14780,4
|
|
20240415,144500,424467130,14780,14720,14780,14720,10
|
|
20240415,144400,424319540,14710,14640,14710,14640,183
|
|
20240415,144300,421627900,14630,14630,14630,14630,0
|
|
20240415,144200,421627900,14630,14630,14630,14630,2
|
|
20240415,144100,421598640,14610,14620,14620,14610,40
|
|
20240415,144000,421014140,14620,14620,14620,14620,10
|
|
20240415,143900,420867940,14600,14620,14620,14600,16
|
|
20240415,143800,420634210,14620,14620,14620,14620,0
|
|
20240415,143700,420634210,14620,14620,14620,14620,1
|
|
20240415,143600,420619590,14610,14620,14620,14610,2
|
|
20240415,143500,420590360,14610,14610,14610,14610,0
|
|
20240415,143400,420590360,14610,14610,14610,14610,0
|
|
20240415,143300,420590360,14610,14610,14610,14610,0
|
|
20240415,143200,420590360,14610,14610,14610,14610,0
|
|
20240415,143100,420590360,14610,14600,14610,14600,2
|
|
20240415,143000,420561150,14640,14650,14650,14600,90
|
|
20240415,142900,419246120,14710,14710,14710,14710,1
|
|
20240415,142800,419231410,14870,14870,14870,14870,0
|
|
20240415,142700,419231410,14870,14640,14870,14640,602
|
|
20240415,142600,410304440,14630,14650,14650,14620,26
|
|
20240415,142500,409924250,14650,14650,14650,14650,0
|
|
20240415,142400,409924250,14650,14640,14650,14640,4
|
|
20240415,142300,409865660,14630,14630,14630,14630,1
|
|
20240415,142200,409851030,14620,14620,14620,14620,0
|
|
20240415,142100,409851030,14620,14620,14620,14620,1
|
|
20240415,142000,409836410,14620,14620,14620,14620,0
|
|
20240415,141900,409836410,14620,14620,14620,14620,0
|
|
20240415,141800,409836410,14620,14620,14620,14620,0
|
|
20240415,141700,409836410,14620,14610,14630,14610,527
|
|
20240415,141600,402131260,14620,14620,14620,14620,3
|
|
20240415,141500,402087400,14620,14610,14620,14610,104
|
|
20240415,141400,400567920,14610,14610,14610,14610,0
|
|
20240415,141300,400567920,14610,14610,14610,14610,110
|
|
20240415,141200,398960820,14610,14610,14610,14610,324
|
|
20240415,141100,394227180,14620,14620,14620,14620,10
|
|
20240415,141000,394080980,14620,14620,14620,14620,0
|
|
20240415,140900,394080980,14620,14620,14620,14620,0
|
|
20240415,140800,394080980,14620,14620,14620,14620,0
|
|
20240415,140700,394080980,14620,14620,14620,14620,0
|
|
20240415,140600,394080980,14620,14620,14620,14620,11
|
|
20240415,140500,393920160,14620,14620,14620,14620,1
|
|
20240415,140400,393905540,14610,14610,14610,14610,0
|
|
20240415,140300,393905540,14610,14610,14610,14610,1
|
|
20240415,140200,393890930,14610,14610,14610,14610,0
|
|
20240415,140100,393890930,14610,14610,14610,14610,0
|
|
20240415,140000,393890930,14610,14630,14630,14610,100
|
|
20240415,135900,392429520,14640,14640,14640,14640,100
|
|
20240415,135800,390965520,14640,14640,14640,14640,0
|
|
20240415,135700,390965520,14640,14640,14640,14640,18
|
|
20240415,135600,390702000,14640,14640,14640,14640,2
|
|
20240415,135500,390672720,14640,14640,14640,14640,105
|
|
20240415,135400,389135520,14640,14640,14640,14640,285
|
|
20240415,135300,384963120,14640,14640,14640,14640,21
|
|
20240415,135200,384655680,14640,14640,14640,14640,0
|
|
20240415,135100,384655680,14640,14640,14640,14640,0
|
|
20240415,135000,384655680,14640,14640,14640,14640,0
|
|
20240415,134900,384655680,14640,14640,14640,14640,10
|
|
20240415,134800,384509280,14670,14670,14670,14670,0
|
|
20240415,134700,384509280,14670,14670,14670,14670,0
|
|
20240415,134600,384509280,14670,14660,14670,14660,7
|
|
20240415,134500,384406600,14690,14690,14690,14690,0
|
|
20240415,134400,384406600,14690,14680,14690,14680,2
|
|
20240415,134300,384377230,14670,14660,14670,14660,2
|
|
20240415,134200,384347900,14630,14630,14630,14630,114
|
|
20240415,134100,382680080,14630,14730,14730,14630,36
|
|
20240415,134000,382152550,14750,14740,14750,14740,100
|
|
20240415,133900,380677600,14750,14710,14750,14710,997
|
|
20240415,133800,365971950,14750,14750,14750,14750,0
|
|
20240415,133700,365971950,14750,14750,14750,14750,0
|
|
20240415,133600,365971950,14750,14750,14750,14750,310
|
|
20240415,133500,361399450,14740,14650,14740,14650,10
|
|
20240415,133400,361252500,14750,14680,14750,14650,246
|
|
20240415,133300,357632860,14640,14620,14640,14620,9
|
|
20240415,133200,357501130,14600,14600,14600,14600,0
|
|
20240415,133100,357501130,14600,14600,14600,14600,0
|
|
20240415,133000,357501130,14600,14600,14600,14600,0
|
|
20240415,132900,357501130,14600,14600,14600,14600,0
|
|
20240415,132800,357501130,14600,14600,14600,14600,0
|
|
20240415,132700,357501130,14600,14610,14610,14600,35
|
|
20240415,132600,356990080,14590,14590,14590,14590,0
|
|
20240415,132500,356990080,14590,14590,14590,14590,104
|
|
20240415,132400,355472720,14590,14590,14590,14590,0
|
|
20240415,132300,355472720,14590,14580,14590,14580,5
|
|
20240415,132200,355399780,14600,14600,14600,14600,0
|
|
20240415,132100,355399780,14600,14600,14600,14600,0
|
|
20240415,132000,355399780,14600,14600,14600,14600,0
|
|
20240415,131900,355399780,14600,14600,14600,14600,0
|
|
20240415,131800,355399780,14600,14600,14600,14600,0
|
|
20240415,131700,355399780,14600,14600,14600,14600,0
|
|
20240415,131600,355399780,14600,14600,14600,14600,0
|
|
20240415,131500,355399780,14600,14600,14600,14600,0
|
|
20240415,131400,355399780,14600,14600,14600,14600,3
|
|
20240415,131300,355355980,14600,14600,14600,14600,0
|
|
20240415,131200,355355980,14600,14600,14600,14600,0
|
|
20240415,131100,355355980,14600,14600,14600,14600,35
|
|
20240415,131000,354844980,14620,14620,14620,14620,0
|
|
20240415,130900,354844980,14620,14620,14620,14620,7
|
|
20240415,130800,354742640,14620,14620,14620,14620,0
|
|
20240415,130700,354742640,14620,14620,14620,14620,0
|
|
20240415,130600,354742640,14620,14620,14620,14620,0
|
|
20240415,130500,354742640,14620,14600,14620,14600,3
|
|
20240415,130400,354698820,14600,14600,14600,14600,3
|
|
20240415,130300,354655020,14600,14600,14600,14600,0
|
|
20240415,130200,354655020,14600,14600,14600,14600,0
|
|
20240415,130100,354655020,14600,14600,14600,14600,0
|
|
20240415,130000,354655020,14600,14600,14600,14600,0
|
|
20240415,125900,354655020,14600,14590,14600,14590,2
|
|
20240415,125800,354625830,14540,14540,14540,14540,0
|
|
20240415,125700,354625830,14540,14540,14540,14540,15
|
|
20240415,125600,354407730,14540,14540,14540,14540,0
|
|
20240415,125500,354407730,14540,14540,14540,14540,919
|
|
20240415,125400,341045470,14550,14580,14580,14550,232
|
|
20240415,125300,337668970,14580,14580,14580,14580,0
|
|
20240415,125200,337668970,14580,14580,14580,14580,0
|
|
20240415,125100,337668970,14580,14580,14580,14580,0
|
|
20240415,125000,337668970,14580,14580,14580,14580,0
|
|
20240415,124900,337668970,14580,14580,14580,14580,0
|
|
20240415,124800,337668970,14580,14580,14580,14580,0
|
|
20240415,124700,337668970,14580,14580,14580,14580,0
|
|
20240415,124600,337668970,14580,14560,14580,14560,10
|
|
20240415,124500,337523230,14550,14550,14550,14550,0
|
|
20240415,124400,337523230,14550,14550,14550,14550,0
|
|
20240415,124300,337523230,14550,14550,14550,14550,0
|
|
20240415,124200,337523230,14550,14550,14550,14550,0
|
|
20240415,124100,337523230,14550,14550,14550,14550,0
|
|
20240415,124000,337523230,14550,14550,14550,14550,0
|
|
20240415,123900,337523230,14550,14550,14550,14550,0
|
|
20240415,123800,337523230,14550,14550,14550,14550,0
|
|
20240415,123700,337523230,14550,14550,14550,14550,0
|
|
20240415,123600,337523230,14550,14550,14550,14550,5
|
|
20240415,123500,337450480,14550,14550,14550,14550,0
|
|
20240415,123400,337450480,14550,14550,14550,14550,0
|
|
20240415,123300,337450480,14550,14550,14550,14550,0
|
|
20240415,123200,337450480,14550,14550,14550,14550,0
|
|
20240415,123100,337450480,14550,14550,14550,14550,0
|
|
20240415,123000,337450480,14550,14550,14550,14550,1
|
|
20240415,122900,337435930,14550,14550,14550,14550,5
|
|
20240415,122800,337363180,14550,14550,14550,14550,0
|
|
20240415,122700,337363180,14550,14550,14550,14550,0
|
|
20240415,122600,337363180,14550,14550,14550,14550,0
|
|
20240415,122500,337363180,14550,14580,14580,14550,5
|
|
20240415,122400,337290310,14550,14550,14550,14550,0
|
|
20240415,122300,337290310,14550,14540,14550,14540,2
|
|
20240415,122200,337261220,14540,14540,14540,14540,1
|
|
20240415,122100,337246680,14540,14540,14540,14540,0
|
|
20240415,122000,337246680,14540,14540,14540,14540,0
|
|
20240415,121900,337246680,14540,14540,14540,14540,4
|
|
20240415,121800,337188520,14550,14550,14550,14550,0
|
|
20240415,121700,337188520,14550,14550,14550,14550,0
|
|
20240415,121600,337188520,14550,14550,14550,14550,0
|
|
20240415,121500,337188520,14550,14550,14550,14550,363
|
|
20240415,121400,331906870,14640,14640,14640,14640,0
|
|
20240415,121300,331906870,14640,14640,14640,14640,0
|
|
20240415,121200,331906870,14640,14640,14640,14640,5
|
|
20240415,121100,331833670,14550,14550,14550,14550,0
|
|
20240415,121000,331833670,14550,14560,14560,14550,400
|
|
20240415,120900,326011570,14560,14600,14600,14560,94
|
|
20240415,120800,324639330,14590,14590,14590,14590,1
|
|
20240415,120700,324624740,14500,14500,14500,14500,0
|
|
20240415,120600,324624740,14500,14500,14500,14500,0
|
|
20240415,120500,324624740,14500,14500,14500,14500,0
|
|
20240415,120400,324624740,14500,14500,14500,14500,0
|
|
20240415,120300,324624740,14500,14500,14500,14500,0
|
|
20240415,120200,324624740,14500,14500,14500,14500,50
|
|
20240415,120100,323899740,14500,14500,14500,14500,50
|
|
20240415,120000,323174740,14500,14530,14590,14500,275
|
|
20240415,115900,319184660,14520,14510,14520,14510,2
|
|
20240415,115800,319155630,14490,14490,14490,14490,0
|
|
20240415,115700,319155630,14490,14490,14490,14490,0
|
|
20240415,115600,319155630,14490,14490,14490,14490,0
|
|
20240415,115500,319155630,14490,14490,14490,14490,0
|
|
20240415,115400,319155630,14490,14490,14490,14490,0
|
|
20240415,115300,319155630,14490,14490,14490,14490,0
|
|
20240415,115200,319155630,14490,14490,14490,14490,0
|
|
20240415,115100,319155630,14490,14490,14490,14490,2
|
|
20240415,115000,319126650,14490,14490,14490,14490,0
|
|
20240415,114900,319126650,14490,14490,14490,14490,0
|
|
20240415,114800,319126650,14490,14490,14490,14490,0
|
|
20240415,114700,319126650,14490,14530,14530,14490,176
|
|
20240415,114600,316575330,14530,14530,14530,14530,0
|
|
20240415,114500,316575330,14530,14530,14530,14530,0
|
|
20240415,114400,316575330,14530,14530,14530,14530,0
|
|
20240415,114300,316575330,14530,14530,14530,14530,0
|
|
20240415,114200,316575330,14530,14530,14530,14530,0
|
|
20240415,114100,316575330,14530,14530,14530,14530,0
|
|
20240415,114000,316575330,14530,14530,14530,14530,0
|
|
20240415,113900,316575330,14530,14530,14530,14530,0
|
|
20240415,113800,316575330,14530,14530,14530,14530,0
|
|
20240415,113700,316575330,14530,14530,14530,14530,0
|
|
20240415,113600,316575330,14530,14530,14530,14530,0
|
|
20240415,113500,316575330,14530,14530,14530,14530,0
|
|
20240415,113400,316575330,14530,14530,14530,14530,0
|
|
20240415,113300,316575330,14530,14530,14530,14530,0
|
|
20240415,113200,316575330,14530,14530,14530,14530,1
|
|
20240415,113100,316560800,14540,14540,14540,14540,1
|
|
20240415,113000,316546260,14540,14540,14540,14540,0
|
|
20240415,112900,316546260,14540,14540,14540,14540,1
|
|
20240415,112800,316531720,14530,14530,14530,14530,0
|
|
20240415,112700,316531720,14530,14530,14530,14530,0
|
|
20240415,112600,316531720,14530,14530,14530,14530,0
|
|
20240415,112500,316531720,14530,14530,14530,14530,0
|
|
20240415,112400,316531720,14530,14530,14530,14530,0
|
|
20240415,112300,316531720,14530,14530,14530,14530,0
|
|
20240415,112200,316531720,14530,14530,14530,14530,0
|
|
20240415,112100,316531720,14530,14530,14530,14530,29
|
|
20240415,112000,316110350,14530,14530,14530,14530,0
|
|
20240415,111900,316110350,14530,14530,14530,14530,1
|
|
20240415,111800,316095820,14530,14530,14530,14530,0
|
|
20240415,111700,316095820,14530,14530,14530,14530,2
|
|
20240415,111600,316066760,14530,14520,14530,14520,12
|
|
20240415,111500,315892510,14510,14510,14510,14510,0
|
|
20240415,111400,315892510,14510,14510,14510,14510,191
|
|
20240415,111300,313121100,14600,14600,14600,14600,10
|
|
20240415,111200,312975100,14540,14520,14540,14520,12
|
|
20240415,111100,312800830,14520,14520,14520,14520,0
|
|
20240415,111000,312800830,14520,14520,14520,14520,0
|
|
20240415,110900,312800830,14520,14510,14520,14510,2
|
|
20240415,110800,312771800,14490,14490,14490,14490,0
|
|
20240415,110700,312771800,14490,14490,14490,14490,1
|
|
20240415,110600,312757310,14480,14460,14480,14460,102
|
|
20240415,110500,311280380,14450,14450,14450,14450,0
|
|
20240415,110400,311280380,14450,14450,14450,14450,0
|
|
20240415,110300,311280380,14450,14450,14450,14450,200
|
|
20240415,110200,308390380,14470,14470,14470,14470,1
|
|
20240415,110100,308375910,14450,14450,14450,14450,12
|
|
20240415,110000,308202510,14450,14450,14450,14450,0
|
|
20240415,105900,308202510,14450,14450,14450,14450,10
|
|
20240415,105800,308058010,14450,14450,14450,14450,14
|
|
20240415,105700,307855710,14490,14490,14490,14490,0
|
|
20240415,105600,307855710,14490,14490,14490,14490,0
|
|
20240415,105500,307855710,14490,14450,14490,14450,2
|
|
20240415,105400,307826770,14450,14480,14480,14450,61
|
|
20240415,105300,306945010,14480,14480,14480,14480,0
|
|
20240415,105200,306945010,14480,14480,14480,14480,0
|
|
20240415,105100,306945010,14480,14490,14490,14480,762
|
|
20240415,105000,295911230,14590,14590,14590,14590,0
|
|
20240415,104900,295911230,14590,14590,14590,14590,0
|
|
20240415,104800,295911230,14590,14530,14590,14530,12
|
|
20240415,104700,295736250,14530,14500,14530,14500,4
|
|
20240415,104600,295678190,14490,14490,14490,14490,0
|
|
20240415,104500,295678190,14490,14490,14490,14490,15
|
|
20240415,104400,295460840,14480,14480,14480,14480,21
|
|
20240415,104300,295156760,14490,14470,14490,14470,32
|
|
20240415,104200,294693690,14470,14470,14470,14470,12
|
|
20240415,104100,294520050,14470,14470,14470,14470,8
|
|
20240415,104000,294404290,14470,14470,14470,14470,14
|
|
20240415,103900,294201710,14490,14490,14490,14490,100
|
|
20240415,103800,292752710,14470,14490,14490,14470,19
|
|
20240415,103700,292477580,14490,14490,14490,14490,1
|
|
20240415,103600,292463090,14490,14490,14490,14490,0
|
|
20240415,103500,292463090,14490,14480,14490,14480,13
|
|
20240415,103400,292274730,14470,14470,14470,14470,0
|
|
20240415,103300,292274730,14470,14450,14470,14450,114
|
|
20240415,103200,290625180,14470,14470,14470,14470,0
|
|
20240415,103100,290625180,14470,14470,14470,14470,17
|
|
20240415,103000,290379190,14470,14470,14470,14470,0
|
|
20240415,102900,290379190,14470,14450,14470,14450,56
|
|
20240415,102800,289568990,14440,14460,14460,14440,431
|
|
20240415,102700,283341270,14470,14470,14470,14470,10
|
|
20240415,102600,283196570,14470,14470,14470,14470,20
|
|
20240415,102500,282907170,14470,14470,14470,14470,26
|
|
20240415,102400,282530950,14470,14470,14470,14470,24
|
|
20240415,102300,282183670,14450,14450,14450,14450,2
|
|
20240415,102200,282154770,14450,14450,14450,14450,1
|
|
20240415,102100,282140320,14450,14460,14460,14450,8
|
|
20240415,102000,282024710,14490,14490,14490,14490,3
|
|
20240415,101900,281981240,14490,14490,14490,14490,1
|
|
20240415,101800,281966750,14490,14480,14490,14480,2
|
|
20240415,101700,281937780,14470,14440,14470,14430,65
|
|
20240415,101600,280999310,14440,14450,14450,14420,34
|
|
20240415,101500,280508080,14450,14460,14530,14450,633
|
|
20240415,101400,271359780,14500,14480,14500,14470,374
|
|
20240415,101300,265940360,14500,14500,14500,14500,0
|
|
20240415,101200,265940360,14500,14500,14550,14490,690
|
|
20240415,101100,255934270,14510,14530,14530,14510,408
|
|
20240415,101000,250013190,14520,14540,14540,14520,427
|
|
20240415,100900,243810130,14630,14620,14630,14620,2
|
|
20240415,100800,243780880,14670,14670,14670,14670,5
|
|
20240415,100700,243707530,14660,14630,14660,14610,124
|
|
20240415,100600,241892110,14550,14640,14640,14550,3
|
|
20240415,100500,241848280,14630,14630,14630,14630,0
|
|
20240415,100400,241848280,14630,14630,14630,14630,55
|
|
20240415,100300,241043630,14630,14630,14630,14630,0
|
|
20240415,100200,241043630,14630,14540,14630,14540,52
|
|
20240415,100100,240287370,14620,14600,14620,14600,7
|
|
20240415,100000,240185140,14650,14700,14700,14610,16
|
|
20240415,095900,239950290,14700,14610,14700,14610,210
|
|
20240415,095800,236881580,14610,14610,14610,14610,1
|
|
20240415,095700,236866970,14650,14550,14650,14550,256
|
|
20240415,095600,233130010,14590,14550,14590,14550,18
|
|
20240415,095500,232867540,14590,14560,14590,14560,12
|
|
20240415,095400,232692520,14550,14550,14550,14550,0
|
|
20240415,095300,232692520,14550,14550,14550,14550,2
|
|
20240415,095200,232663420,14540,14540,14540,14540,0
|
|
20240415,095100,232663420,14540,14540,14590,14540,7
|
|
20240415,095000,232561390,14570,14560,14570,14560,2
|
|
20240415,094900,232532260,14560,14590,14590,14560,8
|
|
20240415,094800,232415630,14580,14580,14580,14580,0
|
|
20240415,094700,232415630,14580,14550,14580,14550,7
|
|
20240415,094600,232313720,14540,14550,14550,14540,2
|
|
20240415,094500,232284630,14540,14540,14540,14540,3
|
|
20240415,094400,232241010,14550,14560,14560,14550,57
|
|
20240415,094300,231411350,14560,14560,14560,14560,20
|
|
20240415,094200,231120150,14580,14580,14580,14580,2
|
|
20240415,094100,231090990,14580,14580,14580,14580,0
|
|
20240415,094000,231090990,14580,14560,14580,14560,9
|
|
20240415,093900,230959930,14550,14550,14550,14550,0
|
|
20240415,093800,230959930,14550,14560,14560,14550,1030
|
|
20240415,093700,215970520,14560,14570,14590,14560,488
|
|
20240415,093600,208865180,14560,14560,14560,14560,1
|
|
20240415,093500,208850620,14560,14570,14570,14560,11
|
|
20240415,093400,208690450,14560,14580,14590,14550,111
|
|
20240415,093300,207071240,14570,14560,14570,14560,2
|
|
20240415,093200,207042110,14660,14570,14660,14570,421
|
|
20240415,093100,200879110,14580,14580,14580,14580,456
|
|
20240415,093000,194230630,14580,14510,14580,14510,190
|
|
20240415,092900,191466700,14510,14490,14510,14480,197
|
|
20240415,092800,188613120,14480,14430,14480,14430,384
|
|
20240415,092700,183053030,14430,14490,14490,14400,376
|
|
20240415,092600,177637320,14460,14520,14520,14400,1536
|
|
20240415,092500,155450510,14640,14520,14640,14520,59
|
|
20240415,092400,154593710,14400,14560,14650,14400,1102
|
|
20240415,092300,138678150,14560,14490,14560,14480,139
|
|
20240415,092200,136663260,14490,14560,14560,14490,573
|
|
20240415,092100,128346120,14670,14670,14670,14670,0
|
|
20240415,092000,128346120,14670,14670,14670,14670,0
|
|
20240415,091900,128346120,14670,14530,14670,14530,47
|
|
20240415,091800,127661840,14560,14540,14560,14500,1802
|
|
20240415,091700,101519060,14560,14640,14640,14550,1359
|
|
20240415,091600,81710230,14650,14720,14720,14640,382
|
|
20240415,091500,76087340,14720,14720,14720,14720,21
|
|
20240415,091400,75778220,14580,14660,14670,14580,205
|
|
20240415,091300,72778090,14660,14720,14720,14660,1445
|
|
20240415,091200,51522170,14710,14710,14710,14710,1
|
|
20240415,091100,51507460,14670,14670,14670,14670,1
|
|
20240415,091000,51492790,14810,14670,14810,14670,40
|
|
20240415,090900,50905570,14630,14620,14640,14620,195
|
|
20240415,090800,48052490,14560,14560,14560,14560,15
|
|
20240415,090700,47834090,14560,14560,14560,14560,24
|
|
20240415,090600,47484650,14560,14570,14570,14550,227
|
|
20240415,090500,44181250,14590,14550,14590,14550,299
|
|
20240415,090400,39830640,14550,14620,14620,14550,42
|
|
20240415,090300,39219110,14630,14600,14630,14570,1024
|
|
20240415,090200,24285150,14600,14730,14730,14600,795
|
|
20240415,090100,12627260,14730,14800,14800,14720,394
|
|
20240415,090000,6820700,14830,14900,14900,14830,458
|