686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,202300,589859680,13960,13960,13960,13960,920
|
|
20240416,202200,589859680,13960,13960,13960,13960,0
|
|
20240416,202100,589859680,13960,13960,13960,13960,0
|
|
20240416,202000,589859680,13960,13960,13960,13960,0
|
|
20240416,201900,589859680,13960,13960,13960,13960,0
|
|
20240416,201800,589859680,13960,13960,13960,13960,0
|
|
20240416,201700,589859680,13960,13960,13960,13960,0
|
|
20240416,201600,589859680,13960,13960,13960,13960,0
|
|
20240416,201500,589859680,13960,13960,13960,13960,0
|
|
20240416,201400,589859680,13960,13960,13960,13960,0
|
|
20240416,201300,589859680,13960,13960,13960,13960,0
|
|
20240416,201200,589859680,13960,13960,13960,13960,0
|
|
20240416,201100,589859680,13960,13960,13960,13960,0
|
|
20240416,201000,589859680,13960,13960,13960,13960,0
|
|
20240416,200900,589859680,13960,13960,13960,13960,0
|
|
20240416,200800,589859680,13960,13960,13960,13960,0
|
|
20240416,200700,589859680,13960,13960,13960,13960,0
|
|
20240416,200600,589859680,13960,13960,13960,13960,0
|
|
20240416,200500,589859680,13960,13960,13960,13960,0
|
|
20240416,200400,589859680,13960,13960,13960,13960,0
|
|
20240416,200300,589859680,13960,13960,13960,13960,0
|
|
20240416,200200,589859680,13960,13960,13960,13960,0
|
|
20240416,200100,589859680,13960,13960,13960,13960,0
|
|
20240416,200000,589859680,13960,13960,13960,13960,0
|
|
20240416,195900,589859680,13960,13960,13960,13960,0
|
|
20240416,195800,589859680,13960,13960,13960,13960,0
|
|
20240416,195700,589859680,13960,13960,13960,13960,0
|
|
20240416,195600,589859680,13960,13960,13960,13960,0
|
|
20240416,195500,589859680,13960,13960,13960,13960,0
|
|
20240416,195400,589859680,13960,13960,13960,13960,0
|
|
20240416,195300,589859680,13960,13960,13960,13960,920
|
|
20240416,195200,589859680,13960,13960,13960,13960,0
|
|
20240416,195100,589859680,13960,13960,13960,13960,0
|
|
20240416,195000,589859680,13960,13960,13960,13960,0
|
|
20240416,194900,589859680,13960,13960,13960,13960,0
|
|
20240416,194800,589859680,13960,13960,13960,13960,0
|
|
20240416,194700,589859680,13960,13960,13960,13960,0
|
|
20240416,194600,589859680,13960,13960,13960,13960,0
|
|
20240416,194500,589859680,13960,13960,13960,13960,0
|
|
20240416,194400,589859680,13960,13960,13960,13960,0
|
|
20240416,194300,589859680,13960,13960,13960,13960,0
|
|
20240416,194200,589859680,13960,13960,13960,13960,0
|
|
20240416,194100,589859680,13960,13960,13960,13960,0
|
|
20240416,194000,589859680,13960,13960,13960,13960,0
|
|
20240416,193900,589859680,13960,13960,13960,13960,0
|
|
20240416,193800,589859680,13960,13960,13960,13960,0
|
|
20240416,193700,589859680,13960,13960,13960,13960,0
|
|
20240416,193600,589859680,13960,13960,13960,13960,0
|
|
20240416,193500,589859680,13960,13960,13960,13960,0
|
|
20240416,193400,589859680,13960,13960,13960,13960,0
|
|
20240416,193300,589859680,13960,13960,13960,13960,0
|
|
20240416,193200,589859680,13960,13960,13960,13960,0
|
|
20240416,193100,589859680,13960,13960,13960,13960,0
|
|
20240416,193000,589859680,13960,13960,13960,13960,0
|
|
20240416,192900,589859680,13960,13960,13960,13960,0
|
|
20240416,192800,589859680,13960,13960,13960,13960,0
|
|
20240416,192700,589859680,13960,13960,13960,13960,0
|
|
20240416,192600,589859680,13960,13960,13960,13960,0
|
|
20240416,192500,589859680,13960,13960,13960,13960,0
|
|
20240416,192400,589859680,13960,13960,13960,13960,0
|
|
20240416,192300,589859680,13960,13960,13960,13960,920
|
|
20240416,192200,589859680,13960,13960,13960,13960,0
|
|
20240416,192100,589859680,13960,13960,13960,13960,0
|
|
20240416,192000,589859680,13960,13960,13960,13960,0
|
|
20240416,191900,589859680,13960,13960,13960,13960,0
|
|
20240416,191800,589859680,13960,13960,13960,13960,0
|
|
20240416,191700,589859680,13960,13960,13960,13960,0
|
|
20240416,191600,589859680,13960,13960,13960,13960,0
|
|
20240416,191500,589859680,13960,13960,13960,13960,0
|
|
20240416,191400,589859680,13960,13960,13960,13960,0
|
|
20240416,191300,589859680,13960,13960,13960,13960,0
|
|
20240416,191200,589859680,13960,13960,13960,13960,0
|
|
20240416,191100,589859680,13960,13960,13960,13960,0
|
|
20240416,191000,589859680,13960,13960,13960,13960,0
|
|
20240416,190900,589859680,13960,13960,13960,13960,0
|
|
20240416,190800,589859680,13960,13960,13960,13960,0
|
|
20240416,190700,589859680,13960,13960,13960,13960,0
|
|
20240416,190600,589859680,13960,13960,13960,13960,0
|
|
20240416,190500,589859680,13960,13960,13960,13960,0
|
|
20240416,190400,589859680,13960,13960,13960,13960,0
|
|
20240416,190300,589859680,13960,13960,13960,13960,0
|
|
20240416,190200,589859680,13960,13960,13960,13960,0
|
|
20240416,190100,589859680,13960,13960,13960,13960,0
|
|
20240416,190000,589859680,13960,13960,13960,13960,0
|
|
20240416,185900,589859680,13960,13960,13960,13960,0
|
|
20240416,185800,589859680,13960,13960,13960,13960,0
|
|
20240416,185700,589859680,13960,13960,13960,13960,0
|
|
20240416,185600,589859680,13960,13960,13960,13960,0
|
|
20240416,185500,589859680,13960,13960,13960,13960,0
|
|
20240416,185400,589859680,13960,13960,13960,13960,0
|
|
20240416,185300,589859680,13960,13960,13960,13960,920
|
|
20240416,185200,589859680,13960,13960,13960,13960,0
|
|
20240416,185100,589859680,13960,13960,13960,13960,0
|
|
20240416,185000,589859680,13960,13960,13960,13960,0
|
|
20240416,184900,589859680,13960,13960,13960,13960,0
|
|
20240416,184800,589859680,13960,13960,13960,13960,0
|
|
20240416,184700,589859680,13960,13960,13960,13960,0
|
|
20240416,184600,589859680,13960,13960,13960,13960,0
|
|
20240416,184500,589859680,13960,13960,13960,13960,0
|
|
20240416,184400,589859680,13960,13960,13960,13960,0
|
|
20240416,184300,589859680,13960,13960,13960,13960,0
|
|
20240416,184200,589859680,13960,13960,13960,13960,0
|
|
20240416,184100,589859680,13960,13960,13960,13960,0
|
|
20240416,184000,589859680,13960,13960,13960,13960,0
|
|
20240416,183900,589859680,13960,13960,13960,13960,0
|
|
20240416,183800,589859680,13960,13960,13960,13960,0
|
|
20240416,183700,589859680,13960,13960,13960,13960,0
|
|
20240416,183600,589859680,13960,13960,13960,13960,0
|
|
20240416,183500,589859680,13960,13960,13960,13960,0
|
|
20240416,183400,589859680,13960,13960,13960,13960,0
|
|
20240416,183300,589859680,13960,13960,13960,13960,0
|
|
20240416,183200,589859680,13960,13960,13960,13960,0
|
|
20240416,183100,589859680,13960,13960,13960,13960,0
|
|
20240416,183000,589859680,13960,13960,13960,13960,0
|
|
20240416,182900,589859680,13960,13960,13960,13960,0
|
|
20240416,182800,589859680,13960,13960,13960,13960,0
|
|
20240416,182700,589859680,13960,13960,13960,13960,0
|
|
20240416,182600,589859680,13960,13960,13960,13960,0
|
|
20240416,182500,589859680,13960,13960,13960,13960,0
|
|
20240416,182400,589859680,13960,13960,13960,13960,0
|
|
20240416,182300,589859680,13960,13960,13960,13960,920
|
|
20240416,182200,589859680,13960,13960,13960,13960,0
|
|
20240416,182100,589859680,13960,13960,13960,13960,0
|
|
20240416,182000,589859680,13960,13960,13960,13960,0
|
|
20240416,181900,589859680,13960,13960,13960,13960,0
|
|
20240416,181800,589859680,13960,13960,13960,13960,0
|
|
20240416,181700,589859680,13960,13960,13960,13960,0
|
|
20240416,181600,589859680,13960,13960,13960,13960,0
|
|
20240416,181500,589859680,13960,13960,13960,13960,0
|
|
20240416,181400,589859680,13960,13960,13960,13960,0
|
|
20240416,181300,589859680,13960,13960,13960,13960,0
|
|
20240416,181200,589859680,13960,13960,13960,13960,0
|
|
20240416,181100,589859680,13960,13960,13960,13960,0
|
|
20240416,181000,589859680,13960,13960,13960,13960,0
|
|
20240416,180900,589859680,13960,13960,13960,13960,0
|
|
20240416,180800,589859680,13960,13960,13960,13960,0
|
|
20240416,180700,589859680,13960,13960,13960,13960,0
|
|
20240416,180600,589859680,13960,13960,13960,13960,0
|
|
20240416,180500,589859680,13960,13960,13960,13960,0
|
|
20240416,180400,589859680,13960,13960,13960,13960,0
|
|
20240416,180300,589859680,13960,13960,13960,13960,0
|
|
20240416,180200,589859680,13960,13960,13960,13960,0
|
|
20240416,180100,589859680,13960,13960,13960,13960,0
|
|
20240416,180000,589859680,13960,13960,13960,13960,0
|
|
20240416,175900,589859680,13960,13960,13960,13960,0
|
|
20240416,175800,589859680,13960,13960,13960,13960,0
|
|
20240416,175700,589859680,13960,13960,13960,13960,0
|
|
20240416,175600,589859680,13960,13960,13960,13960,0
|
|
20240416,175500,589859680,13960,13960,13960,13960,0
|
|
20240416,175400,589859680,13960,13960,13960,13960,0
|
|
20240416,175300,589859680,13960,13960,13960,13960,920
|
|
20240416,175200,589859680,13960,13960,13960,13960,0
|
|
20240416,175100,589859680,13960,13960,13960,13960,0
|
|
20240416,175000,589859680,13960,13960,13960,13960,0
|
|
20240416,174900,589859680,13960,13960,13960,13960,0
|
|
20240416,174800,589859680,13960,13960,13960,13960,0
|
|
20240416,174700,589859680,13960,13960,13960,13960,0
|
|
20240416,174600,589859680,13960,13960,13960,13960,0
|
|
20240416,174500,589859680,13960,13960,13960,13960,0
|
|
20240416,174400,589859680,13960,13960,13960,13960,0
|
|
20240416,174300,589859680,13960,13960,13960,13960,0
|
|
20240416,174200,589859680,13960,13960,13960,13960,0
|
|
20240416,174100,589859680,13960,13960,13960,13960,0
|
|
20240416,174000,589859680,13960,13960,13960,13960,0
|
|
20240416,173900,589859680,13960,13960,13960,13960,0
|
|
20240416,173800,589859680,13960,13960,13960,13960,0
|
|
20240416,173700,589859680,13960,13960,13960,13960,0
|
|
20240416,173600,589859680,13960,13960,13960,13960,0
|
|
20240416,173500,589859680,13960,13960,13960,13960,0
|
|
20240416,173400,589859680,13960,13960,13960,13960,0
|
|
20240416,173300,589859680,13960,13960,13960,13960,0
|
|
20240416,173200,589859680,13960,13960,13960,13960,0
|
|
20240416,173100,589859680,13960,13960,13960,13960,0
|
|
20240416,173000,589859680,13960,13960,13960,13960,0
|
|
20240416,172900,589859680,13960,13960,13960,13960,0
|
|
20240416,172800,589859680,13960,13960,13960,13960,0
|
|
20240416,172700,589859680,13960,13960,13960,13960,0
|
|
20240416,172600,589859680,13960,13960,13960,13960,0
|
|
20240416,172500,589859680,13960,13960,13960,13960,0
|
|
20240416,172400,589859680,13960,13960,13960,13960,0
|
|
20240416,172300,589859680,13960,13960,13960,13960,920
|
|
20240416,172200,589859680,13960,13960,13960,13960,0
|
|
20240416,172100,589859680,13960,13960,13960,13960,0
|
|
20240416,172000,589859680,13960,13960,13960,13960,0
|
|
20240416,171900,589859680,13960,13960,13960,13960,0
|
|
20240416,171800,589859680,13960,13960,13960,13960,0
|
|
20240416,171700,589859680,13960,13960,13960,13960,0
|
|
20240416,171600,589859680,13960,13960,13960,13960,0
|
|
20240416,171500,589859680,13960,13960,13960,13960,0
|
|
20240416,171400,589859680,13960,13960,13960,13960,0
|
|
20240416,171300,589859680,13960,13960,13960,13960,0
|
|
20240416,171200,589859680,13960,13960,13960,13960,0
|
|
20240416,171100,589859680,13960,13960,13960,13960,0
|
|
20240416,171000,589859680,13960,13960,13960,13960,0
|
|
20240416,170900,589859680,13960,13960,13960,13960,0
|
|
20240416,170800,589859680,13960,13960,13960,13960,0
|
|
20240416,170700,589859680,13960,13960,13960,13960,0
|
|
20240416,170600,589859680,13960,13960,13960,13960,0
|
|
20240416,170500,589859680,13960,13960,13960,13960,0
|
|
20240416,170400,589859680,13960,13960,13960,13960,0
|
|
20240416,170300,589859680,13960,13960,13960,13960,0
|
|
20240416,170200,589859680,13960,13960,13960,13960,0
|
|
20240416,170100,589859680,13960,13960,13960,13960,0
|
|
20240416,170000,589859680,13960,13960,13960,13960,0
|
|
20240416,165900,589859680,13960,13960,13960,13960,0
|
|
20240416,165800,589859680,13960,13960,13960,13960,0
|
|
20240416,165700,589859680,13960,13960,13960,13960,0
|
|
20240416,165600,589859680,13960,13960,13960,13960,0
|
|
20240416,165500,589859680,13960,13960,13960,13960,0
|
|
20240416,165400,589859680,13960,13960,13960,13960,0
|
|
20240416,165300,589859680,13960,13960,13960,13960,920
|
|
20240416,165200,589859680,13960,13960,13960,13960,0
|
|
20240416,165100,589859680,13960,13960,13960,13960,0
|
|
20240416,165000,589859680,13960,13960,13960,13960,0
|
|
20240416,164900,589859680,13960,13960,13960,13960,0
|
|
20240416,164800,589859680,13960,13960,13960,13960,0
|
|
20240416,164700,589859680,13960,13960,13960,13960,0
|
|
20240416,164600,589859680,13960,13960,13960,13960,0
|
|
20240416,164500,589859680,13960,13960,13960,13960,0
|
|
20240416,164400,589859680,13960,13960,13960,13960,0
|
|
20240416,164300,589859680,13960,13960,13960,13960,0
|
|
20240416,164200,589859680,13960,13960,13960,13960,0
|
|
20240416,164100,589859680,13960,13960,13960,13960,0
|
|
20240416,164000,589859680,13960,13960,13960,13960,0
|
|
20240416,163900,589859680,13960,13960,13960,13960,0
|
|
20240416,163800,589859680,13960,13960,13960,13960,0
|
|
20240416,163700,589859680,13960,13960,13960,13960,0
|
|
20240416,163600,589859680,13960,13960,13960,13960,0
|
|
20240416,163500,589859680,13960,13960,13960,13960,0
|
|
20240416,163400,589859680,13960,13960,13960,13960,0
|
|
20240416,163300,589859680,13960,13960,13960,13960,0
|
|
20240416,163200,589859680,13960,13960,13960,13960,0
|
|
20240416,163100,589859680,13960,13960,13960,13960,0
|
|
20240416,163000,589859680,13960,13960,13960,13960,0
|
|
20240416,162900,589859680,13960,13960,13960,13960,0
|
|
20240416,162800,589859680,13960,13960,13960,13960,0
|
|
20240416,162700,589859680,13960,13960,13960,13960,0
|
|
20240416,162600,589859680,13960,13960,13960,13960,0
|
|
20240416,162500,589859680,13960,13960,13960,13960,0
|
|
20240416,162400,589859680,13960,13960,13960,13960,0
|
|
20240416,162300,589859680,13960,13960,13960,13960,920
|
|
20240416,162200,589859680,13960,13960,13960,13960,0
|
|
20240416,162100,589859680,13960,13960,13960,13960,0
|
|
20240416,162000,589859680,13960,13960,13960,13960,0
|
|
20240416,161900,589859680,13960,13960,13960,13960,0
|
|
20240416,161800,589859680,13960,13960,13960,13960,0
|
|
20240416,161700,589859680,13960,13960,13960,13960,0
|
|
20240416,161600,589859680,13960,13960,13960,13960,0
|
|
20240416,161500,589859680,13960,13960,13960,13960,0
|
|
20240416,161400,589859680,13960,13960,13960,13960,0
|
|
20240416,161300,589859680,13960,13960,13960,13960,0
|
|
20240416,161200,589859680,13960,13960,13960,13960,0
|
|
20240416,161100,589859680,13960,13960,13960,13960,0
|
|
20240416,161000,589859680,13960,13960,13960,13960,0
|
|
20240416,160900,589859680,13960,13960,13960,13960,0
|
|
20240416,160800,589859680,13960,13960,13960,13960,0
|
|
20240416,160700,589859680,13960,13960,13960,13960,0
|
|
20240416,160600,589859680,13960,13960,13960,13960,0
|
|
20240416,160500,589859680,13960,13960,13960,13960,0
|
|
20240416,160400,589859680,13960,13960,13960,13960,0
|
|
20240416,160300,589859680,13960,13960,13960,13960,0
|
|
20240416,160200,589859680,13960,13960,13960,13960,0
|
|
20240416,160100,589859680,13960,13960,13960,13960,0
|
|
20240416,160000,589859680,13960,13960,13960,13960,0
|
|
20240416,155900,589859680,13960,13960,13960,13960,0
|
|
20240416,155800,589859680,13960,13960,13960,13960,0
|
|
20240416,155700,589859680,13960,13960,13960,13960,0
|
|
20240416,155600,589859680,13960,13960,13960,13960,0
|
|
20240416,155500,589859680,13960,13960,13960,13960,0
|
|
20240416,155400,589859680,13960,13960,13960,13960,0
|
|
20240416,155300,589859680,13960,13960,13960,13960,920
|
|
20240416,155200,589859680,13960,13960,13960,13960,0
|
|
20240416,155100,589859680,13960,13960,13960,13960,0
|
|
20240416,155000,589859680,13960,13960,13960,13960,0
|
|
20240416,154900,589859680,13960,13960,13960,13960,0
|
|
20240416,154800,589859680,13960,13960,13960,13960,0
|
|
20240416,154700,589859680,13960,13960,13960,13960,0
|
|
20240416,154600,589859680,13960,13960,13960,13960,0
|
|
20240416,154500,589859680,13960,13960,13960,13960,0
|
|
20240416,154400,589859680,13960,13960,13960,13960,0
|
|
20240416,154300,589859680,13960,13960,13960,13960,0
|
|
20240416,154200,589859680,13960,13960,13960,13960,0
|
|
20240416,154100,589859680,13960,13960,13960,13960,0
|
|
20240416,154000,589859680,13960,13960,13960,13960,0
|
|
20240416,153900,589859680,13960,13960,13960,13960,0
|
|
20240416,153800,589859680,13960,13960,13960,13960,0
|
|
20240416,153700,589859680,13960,13960,13960,13960,0
|
|
20240416,153600,589859680,13960,13960,13960,13960,0
|
|
20240416,153500,589859680,13960,13960,13960,13960,0
|
|
20240416,153400,589859680,13960,13960,13960,13960,0
|
|
20240416,153300,589859680,13960,13960,13960,13960,0
|
|
20240416,153200,589859680,13960,13960,13960,13960,0
|
|
20240416,153100,589859680,13960,13960,13960,13960,0
|
|
20240416,153000,589859680,13960,13960,13960,13960,920
|
|
20240416,152900,577016480,13960,13960,13960,13960,0
|
|
20240416,152800,577016480,13960,13960,13960,13960,0
|
|
20240416,152700,577016480,13960,13960,13960,13960,0
|
|
20240416,152600,577016480,13960,13960,13960,13960,0
|
|
20240416,152500,577016480,13960,13960,13960,13960,0
|
|
20240416,152400,577016480,13960,13960,13960,13960,0
|
|
20240416,152300,577016480,13960,13960,13960,13960,0
|
|
20240416,152200,577016480,13960,13960,13960,13960,0
|
|
20240416,152100,577016480,13960,13960,13960,13960,0
|
|
20240416,152000,577016480,13960,13960,13960,13960,0
|
|
20240416,151900,577016480,13960,14000,14000,13960,1006
|
|
20240416,151800,562943650,14050,14050,14050,14000,745
|
|
20240416,151700,552506300,14050,14050,14050,14050,1
|
|
20240416,151600,552492250,14040,14040,14040,14040,0
|
|
20240416,151500,552492250,14040,14040,14040,14040,5
|
|
20240416,151400,552422050,14060,14060,14060,14060,1
|
|
20240416,151300,552407990,14030,14060,14060,14030,72
|
|
20240416,151200,551396620,14060,14060,14060,14060,2
|
|
20240416,151100,551368500,14050,14050,14050,14050,14
|
|
20240416,151000,551171800,14030,14030,14040,14030,107
|
|
20240416,150900,549670580,14030,14010,14030,14010,152
|
|
20240416,150800,547540030,14050,14040,14050,14040,63
|
|
20240416,150700,546654910,14010,14030,14030,14010,560
|
|
20240416,150600,538807260,14030,14030,14030,14030,7
|
|
20240416,150500,538709050,14010,14010,14010,14010,0
|
|
20240416,150400,538709050,14010,14010,14010,14010,5
|
|
20240416,150300,538639000,14010,14020,14020,14010,50
|
|
20240416,150200,537938460,14020,14020,14020,14020,2
|
|
20240416,150100,537910420,14020,14020,14020,14020,6
|
|
20240416,150000,537826300,14040,14040,14040,14040,2
|
|
20240416,145900,537798220,14050,14050,14050,14050,0
|
|
20240416,145800,537798220,14050,14050,14050,14050,0
|
|
20240416,145700,537798220,14050,14050,14050,14050,0
|
|
20240416,145600,537798220,14050,14000,14050,14000,411
|
|
20240416,145500,532043770,14050,14010,14050,14010,22
|
|
20240416,145400,531734750,14000,14000,14000,14000,0
|
|
20240416,145300,531734750,14000,14000,14000,14000,0
|
|
20240416,145200,531734750,14000,14000,14000,14000,0
|
|
20240416,145100,531734750,14000,14000,14000,14000,0
|
|
20240416,145000,531734750,14000,14000,14000,14000,105
|
|
20240416,144900,530264750,13990,14000,14000,13990,260
|
|
20240416,144800,526627320,13990,13990,13990,13990,6
|
|
20240416,144700,526543380,13990,13990,13990,13990,116
|
|
20240416,144600,524920540,13990,14000,14000,13990,132
|
|
20240416,144500,523073110,14060,14000,14060,14000,7
|
|
20240416,144400,522975050,14000,14000,14000,14000,205
|
|
20240416,144300,520105050,14000,14060,14090,14000,106
|
|
20240416,144200,518618860,14060,14060,14060,14060,0
|
|
20240416,144100,518618860,14060,14060,14060,14060,50
|
|
20240416,144000,517915860,14080,14080,14080,14080,0
|
|
20240416,143900,517915860,14080,14080,14080,14080,0
|
|
20240416,143800,517915860,14080,14080,14080,14080,0
|
|
20240416,143700,517915860,14080,14080,14080,14080,0
|
|
20240416,143600,517915860,14080,14100,14100,13990,1057
|
|
20240416,143500,503115930,14100,14010,14100,14010,59
|
|
20240416,143400,502285950,14010,14010,14010,14010,50
|
|
20240416,143300,501585450,14070,14040,14070,14000,4208
|
|
20240416,143200,442634250,14060,14040,14060,14040,106
|
|
20240416,143100,441144190,14040,14040,14060,14040,120
|
|
20240416,143000,439459190,14050,14040,14050,14040,30
|
|
20240416,142900,439037720,14050,14050,14050,14050,25
|
|
20240416,142800,438686470,14060,14060,14060,14060,0
|
|
20240416,142700,438686470,14060,14060,14060,14060,1
|
|
20240416,142600,438672410,14060,14060,14060,14040,1130
|
|
20240416,142500,422794790,14070,14090,14090,14070,142
|
|
20240416,142400,420796340,14090,14090,14090,14090,5
|
|
20240416,142300,420725890,14100,14100,14100,14100,0
|
|
20240416,142200,420725890,14100,14100,14100,14100,0
|
|
20240416,142100,420725890,14100,14100,14100,14100,13
|
|
20240416,142000,420542590,14090,14090,14090,14090,20
|
|
20240416,141900,420260790,14090,14090,14090,14090,5
|
|
20240416,141800,420190340,14090,14090,14090,14090,0
|
|
20240416,141700,420190340,14090,14090,14090,14090,0
|
|
20240416,141600,420190340,14090,14090,14090,14090,1
|
|
20240416,141500,420176250,14100,14100,14100,14100,5
|
|
20240416,141400,420105750,14100,14100,14100,14100,0
|
|
20240416,141300,420105750,14100,14100,14100,14100,178
|
|
20240416,141200,417595950,14100,14100,14100,14100,5
|
|
20240416,141100,417525450,14100,14100,14100,14100,0
|
|
20240416,141000,417525450,14100,14100,14100,14100,0
|
|
20240416,140900,417525450,14100,14110,14110,14100,230
|
|
20240416,140800,414282440,14100,14100,14100,14100,0
|
|
20240416,140700,414282440,14100,14100,14100,14100,6
|
|
20240416,140600,414197840,14100,14100,14100,14100,0
|
|
20240416,140500,414197840,14100,14100,14100,14100,7
|
|
20240416,140400,414099140,14110,14120,14120,14110,6
|
|
20240416,140300,414014440,14190,14190,14190,14190,0
|
|
20240416,140200,414014440,14190,14190,14190,14190,39
|
|
20240416,140100,413461030,14200,14200,14200,14200,0
|
|
20240416,140000,413461030,14200,14070,14200,14070,840
|
|
20240416,135900,401590120,14070,14070,14070,14070,13
|
|
20240416,135800,401407210,14070,14120,14120,14070,678
|
|
20240416,135700,391857030,14120,14120,14120,14120,0
|
|
20240416,135600,391857030,14120,14120,14120,14120,5
|
|
20240416,135500,391786430,14130,14130,14130,14130,4
|
|
20240416,135400,391729910,14130,14130,14130,14130,0
|
|
20240416,135300,391729910,14130,14130,14130,14130,0
|
|
20240416,135200,391729910,14130,14130,14130,14130,5
|
|
20240416,135100,391659260,14140,14140,14140,14140,0
|
|
20240416,135000,391659260,14140,14150,14150,14140,15
|
|
20240416,134900,391447130,14140,14140,14140,14140,0
|
|
20240416,134800,391447130,14140,14140,14140,14140,0
|
|
20240416,134700,391447130,14140,14140,14140,14140,0
|
|
20240416,134600,391447130,14140,14140,14140,14140,3
|
|
20240416,134500,391404710,14140,14150,14150,14140,5
|
|
20240416,134400,391334000,14190,14190,14190,14190,0
|
|
20240416,134300,391334000,14190,14190,14190,14190,0
|
|
20240416,134200,391334000,14190,14190,14190,14190,0
|
|
20240416,134100,391334000,14190,14190,14190,14190,2
|
|
20240416,134000,391305620,14250,14250,14250,14250,2
|
|
20240416,133900,391277120,14250,14250,14250,14250,0
|
|
20240416,133800,391277120,14250,14250,14250,14250,50
|
|
20240416,133700,390564620,14280,14280,14280,14280,0
|
|
20240416,133600,390564620,14280,14280,14280,14280,0
|
|
20240416,133500,390564620,14280,14280,14280,14280,0
|
|
20240416,133400,390564620,14280,14130,14280,14130,430
|
|
20240416,133300,384442620,14130,14130,14130,14130,0
|
|
20240416,133200,384442620,14130,14130,14130,14130,2
|
|
20240416,133100,384414360,14100,14100,14100,14100,105
|
|
20240416,133000,382933860,14100,14100,14100,14100,0
|
|
20240416,132900,382933860,14100,14100,14100,14100,0
|
|
20240416,132800,382933860,14100,14100,14100,14100,0
|
|
20240416,132700,382933860,14100,14100,14100,14100,260
|
|
20240416,132600,379267860,14100,14100,14100,14100,60
|
|
20240416,132500,378421860,14100,14100,14100,14100,105
|
|
20240416,132400,376941360,14100,14110,14110,14100,91
|
|
20240416,132300,375657670,14150,14130,14150,14130,20
|
|
20240416,132200,375374730,14100,14100,14100,14100,0
|
|
20240416,132100,375374730,14100,14100,14100,14100,60
|
|
20240416,132000,374528730,14100,14100,14100,14100,58
|
|
20240416,131900,373710930,14100,14100,14100,14100,0
|
|
20240416,131800,373710930,14100,14100,14100,14100,5
|
|
20240416,131700,373640430,14100,14140,14140,14100,238
|
|
20240416,131600,370283710,14140,14150,14150,14140,59
|
|
20240416,131500,369449350,14140,14140,14140,14140,8
|
|
20240416,131400,369336230,14150,14150,14150,14150,0
|
|
20240416,131300,369336230,14150,14150,14150,14150,10
|
|
20240416,131200,369194730,14140,14140,14140,14140,3
|
|
20240416,131100,369152310,14140,14150,14150,14140,902
|
|
20240416,131000,356389030,14150,14170,14170,14150,334
|
|
20240416,130900,351662890,14170,14170,14170,14170,2
|
|
20240416,130800,351634550,14170,14150,14170,14150,10
|
|
20240416,130700,351492950,14160,14160,14160,14160,3
|
|
20240416,130600,351450470,14150,14150,14150,14150,0
|
|
20240416,130500,351450470,14150,14150,14150,14150,0
|
|
20240416,130400,351450470,14150,14150,14150,14150,0
|
|
20240416,130300,351450470,14150,14150,14150,14150,0
|
|
20240416,130200,351450470,14150,14150,14150,14150,10
|
|
20240416,130100,351308970,14150,14130,14150,14130,83
|
|
20240416,130000,350134550,14130,14130,14130,14130,5
|
|
20240416,125900,350063900,14130,14130,14130,14130,0
|
|
20240416,125800,350063900,14130,14130,14130,14130,0
|
|
20240416,125700,350063900,14130,14120,14130,14120,14
|
|
20240416,125600,349866120,14120,14080,14120,14080,24
|
|
20240416,125500,349528040,14090,14090,14090,14090,0
|
|
20240416,125400,349528040,14090,14090,14090,14090,100
|
|
20240416,125300,348119040,14120,14120,14120,14120,101
|
|
20240416,125200,346692920,14110,14100,14110,14100,4
|
|
20240416,125100,346636510,14100,14090,14100,14090,45
|
|
20240416,125000,346002090,14090,14070,14090,14070,128
|
|
20240416,124900,344199110,14070,14070,14070,14070,1
|
|
20240416,124800,344185040,14150,14140,14150,14140,10
|
|
20240416,124700,344043550,14170,14170,14170,14170,0
|
|
20240416,124600,344043550,14170,14170,14170,14170,0
|
|
20240416,124500,344043550,14170,14110,14170,14050,831
|
|
20240416,124400,332350640,14130,14120,14130,14120,2
|
|
20240416,124300,332322390,14130,14130,14130,14130,22
|
|
20240416,124200,332011530,14130,14130,14130,14130,0
|
|
20240416,124100,332011530,14130,14140,14160,14130,505
|
|
20240416,124000,324875800,14140,14140,14140,14140,0
|
|
20240416,123900,324875800,14140,14140,14140,14140,1
|
|
20240416,123800,324861660,14150,14130,14150,14130,7
|
|
20240416,123700,324762720,14180,14180,14180,14180,5
|
|
20240416,123600,324691820,14150,14150,14150,14150,0
|
|
20240416,123500,324691820,14150,14150,14150,14150,0
|
|
20240416,123400,324691820,14150,14150,14150,14150,0
|
|
20240416,123300,324691820,14150,14120,14150,14120,5
|
|
20240416,123200,324621180,14100,14100,14100,14100,203
|
|
20240416,123100,321758880,14100,14100,14100,14100,0
|
|
20240416,123000,321758880,14100,14100,14100,14100,0
|
|
20240416,122900,321758880,14100,14100,14100,14100,1
|
|
20240416,122800,321744780,14100,14110,14110,14100,134
|
|
20240416,122700,319855330,14110,14110,14110,14110,0
|
|
20240416,122600,319855330,14110,14200,14200,14100,1627
|
|
20240416,122500,296889130,14200,14200,14200,14200,0
|
|
20240416,122400,296889130,14200,14200,14200,14200,3
|
|
20240416,122300,296846530,14200,14200,14200,14200,0
|
|
20240416,122200,296846530,14200,14200,14200,14200,0
|
|
20240416,122100,296846530,14200,14200,14200,14200,0
|
|
20240416,122000,296846530,14200,14200,14200,14200,10
|
|
20240416,121900,296704530,14190,14190,14190,14190,9
|
|
20240416,121800,296576820,14200,14200,14200,14200,101
|
|
20240416,121700,295142620,14200,14200,14200,14200,0
|
|
20240416,121600,295142620,14200,14200,14200,14200,0
|
|
20240416,121500,295142620,14200,14200,14200,14200,100
|
|
20240416,121400,293722620,14250,14250,14250,14250,0
|
|
20240416,121300,293722620,14250,14210,14250,14210,5
|
|
20240416,121200,293651470,14200,14250,14250,14200,6
|
|
20240416,121100,293566020,14250,14210,14250,14210,5
|
|
20240416,121000,293494870,14200,14200,14200,14200,0
|
|
20240416,120900,293494870,14200,14200,14200,14200,1
|
|
20240416,120800,293480670,14190,14190,14190,14190,3
|
|
20240416,120700,293438100,14180,14180,14180,14180,5
|
|
20240416,120600,293367200,14190,14190,14190,14190,1
|
|
20240416,120500,293353010,14280,14280,14280,14280,0
|
|
20240416,120400,293353010,14280,14280,14280,14280,0
|
|
20240416,120300,293353010,14280,14280,14280,14280,0
|
|
20240416,120200,293353010,14280,14280,14280,14280,7
|
|
20240416,120100,293253050,14280,14280,14280,14280,0
|
|
20240416,120000,293253050,14280,14200,14280,14200,36
|
|
20240416,115900,292739800,14190,14190,14190,14190,0
|
|
20240416,115800,292739800,14190,14190,14190,14190,0
|
|
20240416,115700,292739800,14190,14190,14190,14190,3
|
|
20240416,115600,292697230,14180,14180,14180,14180,0
|
|
20240416,115500,292697230,14180,14180,14180,14180,5
|
|
20240416,115400,292626330,14190,14190,14190,14190,41
|
|
20240416,115300,292044540,14200,14200,14200,14200,0
|
|
20240416,115200,292044540,14200,14200,14200,14200,49
|
|
20240416,115100,291348740,14210,14200,14210,14200,18
|
|
20240416,115000,291092970,14190,14180,14190,14180,23
|
|
20240416,114900,290766610,14170,14170,14170,14170,10
|
|
20240416,114800,290624910,14170,14210,14210,14170,14
|
|
20240416,114700,290426110,14210,14210,14210,14210,3
|
|
20240416,114600,290383480,14210,14210,14210,14210,3
|
|
20240416,114500,290340850,14200,14200,14200,14200,0
|
|
20240416,114400,290340850,14200,14150,14200,14150,9
|
|
20240416,114300,290213200,14190,14120,14190,14110,158
|
|
20240416,114200,287983290,14130,14120,14130,14110,174
|
|
20240416,114100,285527840,14120,14120,14130,14120,133
|
|
20240416,114000,283649270,14130,14160,14160,14130,34
|
|
20240416,113900,283168490,14170,14190,14190,14170,12
|
|
20240416,113800,282998410,14110,14110,14110,14110,0
|
|
20240416,113700,282998410,14110,14110,14110,14110,0
|
|
20240416,113600,282998410,14110,14110,14110,14110,0
|
|
20240416,113500,282998410,14110,14120,14120,14110,24
|
|
20240416,113400,282659750,14110,14110,14110,14110,0
|
|
20240416,113300,282659750,14110,14110,14110,14110,10
|
|
20240416,113200,282518650,14120,14120,14120,14120,0
|
|
20240416,113100,282518650,14120,14120,14120,14120,50
|
|
20240416,113000,281812650,14110,14110,14110,14110,0
|
|
20240416,112900,281812650,14110,14110,14110,14110,0
|
|
20240416,112800,281812650,14110,14150,14150,14110,1000
|
|
20240416,112700,267686240,14150,14210,14210,14150,307
|
|
20240416,112600,263341520,14180,14180,14180,14180,0
|
|
20240416,112500,263341520,14180,14180,14180,14180,0
|
|
20240416,112400,263341520,14180,14180,14180,14180,0
|
|
20240416,112300,263341520,14180,14180,14180,14180,0
|
|
20240416,112200,263341520,14180,14170,14180,14170,23
|
|
20240416,112100,263015600,14170,14170,14170,14170,30
|
|
20240416,112000,262590500,14180,14180,14180,14180,0
|
|
20240416,111900,262590500,14180,14180,14180,14180,0
|
|
20240416,111800,262590500,14180,14160,14180,14160,103
|
|
20240416,111700,261131430,14160,14160,14160,14160,21
|
|
20240416,111600,260834070,14170,14170,14170,14160,90
|
|
20240416,111500,259559520,14170,14170,14170,14170,1
|
|
20240416,111400,259545350,14160,14160,14160,14160,5
|
|
20240416,111300,259474550,14170,14170,14170,14170,9
|
|
20240416,111200,259347020,14260,14170,14280,14170,41
|
|
20240416,111100,258765400,14170,14170,14170,14170,50
|
|
20240416,111000,258056900,14160,14180,14180,14160,270
|
|
20240416,110900,254228400,14180,14170,14180,14160,119
|
|
20240416,110800,252542280,14170,14170,14170,14160,58
|
|
20240416,110700,251720910,14180,14170,14180,14170,7
|
|
20240416,110600,251621660,14170,14170,14170,14170,30
|
|
20240416,110500,251196560,14170,14170,14170,14170,0
|
|
20240416,110400,251196560,14170,14170,14170,14170,0
|
|
20240416,110300,251196560,14170,14180,14210,14170,20
|
|
20240416,110200,250912920,14170,14170,14170,14170,5
|
|
20240416,110100,250842070,14170,14170,14170,14170,0
|
|
20240416,110000,250842070,14170,14170,14170,14170,5
|
|
20240416,105900,250771220,14170,14160,14170,14160,42
|
|
20240416,105800,250176490,14160,14160,14160,14160,0
|
|
20240416,105700,250176490,14160,14160,14160,14160,5
|
|
20240416,105600,250105690,14160,14160,14160,14160,0
|
|
20240416,105500,250105690,14160,14160,14160,14160,0
|
|
20240416,105400,250105690,14160,14160,14160,14160,15
|
|
20240416,105300,249893290,14160,14230,14230,14160,709
|
|
20240416,105200,239812190,14270,14270,14270,14270,6
|
|
20240416,105100,239726570,14280,14260,14280,14230,14
|
|
20240416,105000,239527170,14270,14310,14310,14270,8
|
|
20240416,104900,239412820,14290,14300,14300,14290,12
|
|
20240416,104800,239241250,14250,14250,14250,14250,200
|
|
20240416,104700,236391250,14360,14360,14360,14360,0
|
|
20240416,104600,236391250,14360,14360,14360,14360,11
|
|
20240416,104500,236233290,14360,14170,14360,14170,266
|
|
20240416,104400,232462490,14170,14220,14220,14170,225
|
|
20240416,104300,229273460,14180,14220,14220,14180,1570
|
|
20240416,104200,206966820,14230,14220,14230,14220,70
|
|
20240416,104100,205971320,14220,14220,14220,14220,5
|
|
20240416,104000,205900220,14220,14220,14220,14220,0
|
|
20240416,103900,205900220,14220,14220,14220,14220,0
|
|
20240416,103800,205900220,14220,14220,14220,14220,5
|
|
20240416,103700,205829120,14220,14220,14220,14220,20
|
|
20240416,103600,205544720,14220,14230,14230,14220,11
|
|
20240416,103500,205388240,14230,14230,14230,14230,10
|
|
20240416,103400,205245940,14220,14220,14220,14220,16
|
|
20240416,103300,205018420,14220,14230,14230,14220,6
|
|
20240416,103200,204933090,14230,14220,14230,14220,18
|
|
20240416,103100,204677110,14220,14220,14220,14220,21
|
|
20240416,103000,204378490,14210,14200,14220,14200,53
|
|
20240416,102900,203624870,14220,14210,14220,14210,3
|
|
20240416,102800,203582220,14200,14200,14200,14200,1
|
|
20240416,102700,203568020,14200,14240,14240,14200,2
|
|
20240416,102600,203539580,14240,14180,14240,14180,242
|
|
20240416,102500,200106350,14170,14170,14170,14170,11
|
|
20240416,102400,199950480,14170,14170,14170,14170,24
|
|
20240416,102300,199610400,14170,14190,14190,14170,293
|
|
20240416,102200,195457600,14190,14190,14190,14190,0
|
|
20240416,102100,195457600,14190,14190,14190,14190,52
|
|
20240416,102000,194719720,14180,14180,14190,14180,46
|
|
20240416,101900,194067340,14180,14210,14210,14180,1667
|
|
20240416,101800,170409260,14220,14220,14220,14220,17
|
|
20240416,101700,170167520,14220,14220,14220,14220,2
|
|
20240416,101600,170139080,14220,14220,14220,14220,2
|
|
20240416,101500,170110640,14220,14220,14220,14210,10
|
|
20240416,101400,169968490,14210,14210,14210,14210,20
|
|
20240416,101300,169684290,14210,14210,14210,14210,63
|
|
20240416,101200,168789060,14220,14210,14220,14210,416
|
|
20240416,101100,162877650,14220,14230,14230,14220,272
|
|
20240416,101000,159009660,14240,14240,14240,14240,0
|
|
20240416,100900,159009660,14240,14240,14240,14240,20
|
|
20240416,100800,158724860,14240,14230,14240,14230,242
|
|
20240416,100700,155278830,14240,14230,14240,14230,152
|
|
20240416,100600,153114870,14230,14240,14240,14230,197
|
|
20240416,100500,150311150,14250,14250,14270,14240,55
|
|
20240416,100400,149527370,14240,14250,14250,14240,10
|
|
20240416,100300,149384920,14240,14240,14240,14240,1
|
|
20240416,100200,149370680,14250,14240,14250,14240,12
|
|
20240416,100100,149199780,14250,14240,14250,14240,7
|
|
20240416,100000,149100040,14250,14250,14250,14250,0
|
|
20240416,095900,149100040,14250,14260,14260,14250,6
|
|
20240416,095800,149014530,14260,14260,14260,14260,2
|
|
20240416,095700,148986010,14270,14340,14340,14270,10
|
|
20240416,095600,148842840,14340,14340,14340,14340,3
|
|
20240416,095500,148799820,14260,14260,14260,14260,1
|
|
20240416,095400,148785560,14250,14250,14250,14250,5
|
|
20240416,095300,148714310,14260,14260,14260,14260,2
|
|
20240416,095200,148685790,14260,14260,14260,14260,3
|
|
20240416,095100,148643010,14230,14230,14230,14230,65
|
|
20240416,095000,147718060,14240,14240,14240,14240,3
|
|
20240416,094900,147675340,14250,14250,14250,14250,3
|
|
20240416,094800,147632590,14240,14250,14250,14220,125
|
|
20240416,094700,145854220,14250,14260,14260,14250,5
|
|
20240416,094600,145782930,14250,14250,14250,14210,654
|
|
20240416,094500,136472460,14250,14300,14300,14250,67
|
|
20240416,094400,135516080,14300,14300,14310,14300,53
|
|
20240416,094300,134758160,14300,14280,14300,14280,53
|
|
20240416,094200,134000300,14300,14250,14300,14250,22
|
|
20240416,094100,133686010,14260,14300,14300,14260,844
|
|
20240416,094000,121639610,14300,14350,14350,14300,310
|
|
20240416,093900,117191360,14350,14370,14390,14350,191
|
|
20240416,093800,114450270,14360,14360,14360,14360,5
|
|
20240416,093700,114378470,14390,14390,14390,14390,7
|
|
20240416,093600,114277740,14360,14360,14360,14360,31
|
|
20240416,093500,113832580,14390,14370,14390,14360,29
|
|
20240416,093400,113415460,14380,14420,14420,14350,15
|
|
20240416,093300,113199660,14350,14340,14350,14340,1135
|
|
20240416,093200,96912720,14280,14280,14280,14280,5
|
|
20240416,093100,96841320,14270,14270,14270,14270,1
|
|
20240416,093000,96827050,14260,14280,14300,14260,1547
|
|
20240416,092900,74708440,14300,14270,14300,14270,4
|
|
20240416,092800,74651300,14260,14260,14260,14260,19
|
|
20240416,092700,74380360,14270,14340,14340,14270,716
|
|
20240416,092600,64138030,14350,14350,14350,14350,0
|
|
20240416,092500,64138030,14350,14340,14350,14340,10
|
|
20240416,092400,63994540,14350,14350,14350,14350,0
|
|
20240416,092300,63994540,14350,14350,14350,14350,10
|
|
20240416,092200,63851040,14350,14350,14350,14320,676
|
|
20240416,092100,54161610,14350,14420,14420,14350,8
|
|
20240416,092000,54046460,14400,14420,14420,14400,30
|
|
20240416,091900,53614060,14420,14400,14420,14400,15
|
|
20240416,091800,53397790,14420,14340,14420,14340,67
|
|
20240416,091700,52432850,14330,14270,14330,14270,228
|
|
20240416,091600,49173470,14260,14240,14260,14240,20
|
|
20240416,091500,48888650,14260,14270,14290,14220,634
|
|
20240416,091400,39859850,14260,14290,14290,14250,462
|
|
20240416,091300,33266600,14290,14360,14360,14290,597
|
|
20240416,091200,24722680,14400,14380,14400,14380,3
|
|
20240416,091100,24679510,14390,14360,14390,14360,15
|
|
20240416,091000,24464050,14390,14370,14390,14370,4
|
|
20240416,090900,24406540,14360,14360,14360,14360,1
|
|
20240416,090800,24392180,14350,14410,14410,14350,445
|
|
20240416,090700,17984990,14410,14430,14430,14410,3
|
|
20240416,090600,17941740,14410,14440,14440,14410,27
|
|
20240416,090500,17552390,14440,14490,14490,14440,20
|
|
20240416,090400,17262890,14520,14500,14520,14490,106
|
|
20240416,090300,15725840,14500,14480,14500,14480,3
|
|
20240416,090200,15682370,14470,14450,14470,14450,5
|
|
20240416,090100,15610050,14450,14420,14450,14420,287
|
|
20240416,090000,11471480,14420,14630,14630,14420,792
|