687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,202400,561019180,14700,14700,14700,14700,324
|
|
20240418,202300,561019180,14700,14700,14700,14700,0
|
|
20240418,202200,561019180,14700,14700,14700,14700,0
|
|
20240418,202100,561019180,14700,14700,14700,14700,0
|
|
20240418,202000,561019180,14700,14700,14700,14700,0
|
|
20240418,201900,561019180,14700,14700,14700,14700,0
|
|
20240418,201800,561019180,14700,14700,14700,14700,0
|
|
20240418,201700,561019180,14700,14700,14700,14700,0
|
|
20240418,201600,561019180,14700,14700,14700,14700,0
|
|
20240418,201500,561019180,14700,14700,14700,14700,0
|
|
20240418,201400,561019180,14700,14700,14700,14700,0
|
|
20240418,201300,561019180,14700,14700,14700,14700,0
|
|
20240418,201200,561019180,14700,14700,14700,14700,0
|
|
20240418,201100,561019180,14700,14700,14700,14700,0
|
|
20240418,201000,561019180,14700,14700,14700,14700,0
|
|
20240418,200900,561019180,14700,14700,14700,14700,0
|
|
20240418,200800,561019180,14700,14700,14700,14700,0
|
|
20240418,200700,561019180,14700,14700,14700,14700,0
|
|
20240418,200600,561019180,14700,14700,14700,14700,0
|
|
20240418,200500,561019180,14700,14700,14700,14700,0
|
|
20240418,200400,561019180,14700,14700,14700,14700,0
|
|
20240418,200300,561019180,14700,14700,14700,14700,0
|
|
20240418,200200,561019180,14700,14700,14700,14700,0
|
|
20240418,200100,561019180,14700,14700,14700,14700,0
|
|
20240418,200000,561019180,14700,14700,14700,14700,0
|
|
20240418,195900,561019180,14700,14700,14700,14700,0
|
|
20240418,195800,561019180,14700,14700,14700,14700,0
|
|
20240418,195700,561019180,14700,14700,14700,14700,0
|
|
20240418,195600,561019180,14700,14700,14700,14700,0
|
|
20240418,195500,561019180,14700,14700,14700,14700,0
|
|
20240418,195400,561019180,14700,14700,14700,14700,324
|
|
20240418,195300,561019180,14700,14700,14700,14700,0
|
|
20240418,195200,561019180,14700,14700,14700,14700,0
|
|
20240418,195100,561019180,14700,14700,14700,14700,0
|
|
20240418,195000,561019180,14700,14700,14700,14700,0
|
|
20240418,194900,561019180,14700,14700,14700,14700,0
|
|
20240418,194800,561019180,14700,14700,14700,14700,0
|
|
20240418,194700,561019180,14700,14700,14700,14700,0
|
|
20240418,194600,561019180,14700,14700,14700,14700,0
|
|
20240418,194500,561019180,14700,14700,14700,14700,0
|
|
20240418,194400,561019180,14700,14700,14700,14700,0
|
|
20240418,194300,561019180,14700,14700,14700,14700,0
|
|
20240418,194200,561019180,14700,14700,14700,14700,0
|
|
20240418,194100,561019180,14700,14700,14700,14700,0
|
|
20240418,194000,561019180,14700,14700,14700,14700,0
|
|
20240418,193900,561019180,14700,14700,14700,14700,0
|
|
20240418,193800,561019180,14700,14700,14700,14700,0
|
|
20240418,193700,561019180,14700,14700,14700,14700,0
|
|
20240418,193600,561019180,14700,14700,14700,14700,0
|
|
20240418,193500,561019180,14700,14700,14700,14700,0
|
|
20240418,193400,561019180,14700,14700,14700,14700,0
|
|
20240418,193300,561019180,14700,14700,14700,14700,0
|
|
20240418,193200,561019180,14700,14700,14700,14700,0
|
|
20240418,193100,561019180,14700,14700,14700,14700,0
|
|
20240418,193000,561019180,14700,14700,14700,14700,0
|
|
20240418,192900,561019180,14700,14700,14700,14700,0
|
|
20240418,192800,561019180,14700,14700,14700,14700,0
|
|
20240418,192700,561019180,14700,14700,14700,14700,0
|
|
20240418,192600,561019180,14700,14700,14700,14700,0
|
|
20240418,192500,561019180,14700,14700,14700,14700,0
|
|
20240418,192400,561019180,14700,14700,14700,14700,324
|
|
20240418,192300,561019180,14700,14700,14700,14700,0
|
|
20240418,192200,561019180,14700,14700,14700,14700,0
|
|
20240418,192100,561019180,14700,14700,14700,14700,0
|
|
20240418,192000,561019180,14700,14700,14700,14700,0
|
|
20240418,191900,561019180,14700,14700,14700,14700,0
|
|
20240418,191800,561019180,14700,14700,14700,14700,0
|
|
20240418,191700,561019180,14700,14700,14700,14700,0
|
|
20240418,191600,561019180,14700,14700,14700,14700,0
|
|
20240418,191500,561019180,14700,14700,14700,14700,0
|
|
20240418,191400,561019180,14700,14700,14700,14700,0
|
|
20240418,191300,561019180,14700,14700,14700,14700,0
|
|
20240418,191200,561019180,14700,14700,14700,14700,0
|
|
20240418,191100,561019180,14700,14700,14700,14700,0
|
|
20240418,191000,561019180,14700,14700,14700,14700,0
|
|
20240418,190900,561019180,14700,14700,14700,14700,0
|
|
20240418,190800,561019180,14700,14700,14700,14700,0
|
|
20240418,190700,561019180,14700,14700,14700,14700,0
|
|
20240418,190600,561019180,14700,14700,14700,14700,0
|
|
20240418,190500,561019180,14700,14700,14700,14700,0
|
|
20240418,190400,561019180,14700,14700,14700,14700,0
|
|
20240418,190300,561019180,14700,14700,14700,14700,0
|
|
20240418,190200,561019180,14700,14700,14700,14700,0
|
|
20240418,190100,561019180,14700,14700,14700,14700,0
|
|
20240418,190000,561019180,14700,14700,14700,14700,0
|
|
20240418,185900,561019180,14700,14700,14700,14700,0
|
|
20240418,185800,561019180,14700,14700,14700,14700,0
|
|
20240418,185700,561019180,14700,14700,14700,14700,0
|
|
20240418,185600,561019180,14700,14700,14700,14700,0
|
|
20240418,185500,561019180,14700,14700,14700,14700,0
|
|
20240418,185400,561019180,14700,14700,14700,14700,324
|
|
20240418,185300,561019180,14700,14700,14700,14700,0
|
|
20240418,185200,561019180,14700,14700,14700,14700,0
|
|
20240418,185100,561019180,14700,14700,14700,14700,0
|
|
20240418,185000,561019180,14700,14700,14700,14700,0
|
|
20240418,184900,561019180,14700,14700,14700,14700,0
|
|
20240418,184800,561019180,14700,14700,14700,14700,0
|
|
20240418,184700,561019180,14700,14700,14700,14700,0
|
|
20240418,184600,561019180,14700,14700,14700,14700,0
|
|
20240418,184500,561019180,14700,14700,14700,14700,0
|
|
20240418,184400,561019180,14700,14700,14700,14700,0
|
|
20240418,184300,561019180,14700,14700,14700,14700,0
|
|
20240418,184200,561019180,14700,14700,14700,14700,0
|
|
20240418,184100,561019180,14700,14700,14700,14700,0
|
|
20240418,184000,561019180,14700,14700,14700,14700,0
|
|
20240418,183900,561019180,14700,14700,14700,14700,0
|
|
20240418,183800,561019180,14700,14700,14700,14700,0
|
|
20240418,183700,561019180,14700,14700,14700,14700,0
|
|
20240418,183600,561019180,14700,14700,14700,14700,0
|
|
20240418,183500,561019180,14700,14700,14700,14700,0
|
|
20240418,183400,561019180,14700,14700,14700,14700,0
|
|
20240418,183300,561019180,14700,14700,14700,14700,0
|
|
20240418,183200,561019180,14700,14700,14700,14700,0
|
|
20240418,183100,561019180,14700,14700,14700,14700,0
|
|
20240418,183000,561019180,14700,14700,14700,14700,0
|
|
20240418,182900,561019180,14700,14700,14700,14700,0
|
|
20240418,182800,561019180,14700,14700,14700,14700,0
|
|
20240418,182700,561019180,14700,14700,14700,14700,0
|
|
20240418,182600,561019180,14700,14700,14700,14700,0
|
|
20240418,182500,561019180,14700,14700,14700,14700,0
|
|
20240418,182400,561019180,14700,14700,14700,14700,324
|
|
20240418,182300,561019180,14700,14700,14700,14700,0
|
|
20240418,182200,561019180,14700,14700,14700,14700,0
|
|
20240418,182100,561019180,14700,14700,14700,14700,0
|
|
20240418,182000,561019180,14700,14700,14700,14700,0
|
|
20240418,181900,561019180,14700,14700,14700,14700,0
|
|
20240418,181800,561019180,14700,14700,14700,14700,0
|
|
20240418,181700,561019180,14700,14700,14700,14700,0
|
|
20240418,181600,561019180,14700,14700,14700,14700,0
|
|
20240418,181500,561019180,14700,14700,14700,14700,0
|
|
20240418,181400,561019180,14700,14700,14700,14700,0
|
|
20240418,181300,561019180,14700,14700,14700,14700,0
|
|
20240418,181200,561019180,14700,14700,14700,14700,0
|
|
20240418,181100,561019180,14700,14700,14700,14700,0
|
|
20240418,181000,561019180,14700,14700,14700,14700,0
|
|
20240418,180900,561019180,14700,14700,14700,14700,0
|
|
20240418,180800,561019180,14700,14700,14700,14700,0
|
|
20240418,180700,561019180,14700,14700,14700,14700,0
|
|
20240418,180600,561019180,14700,14700,14700,14700,0
|
|
20240418,180500,561019180,14700,14700,14700,14700,0
|
|
20240418,180400,561019180,14700,14700,14700,14700,0
|
|
20240418,180300,561019180,14700,14700,14700,14700,0
|
|
20240418,180200,561019180,14700,14700,14700,14700,0
|
|
20240418,180100,561019180,14700,14700,14700,14700,0
|
|
20240418,180000,561019180,14700,14700,14700,14700,0
|
|
20240418,175900,561019180,14700,14700,14700,14700,0
|
|
20240418,175800,561019180,14700,14700,14700,14700,0
|
|
20240418,175700,561019180,14700,14700,14700,14700,0
|
|
20240418,175600,561019180,14700,14700,14700,14700,0
|
|
20240418,175500,561019180,14700,14700,14700,14700,0
|
|
20240418,175400,561019180,14700,14700,14700,14700,324
|
|
20240418,175300,561019180,14700,14700,14700,14700,0
|
|
20240418,175200,561019180,14700,14700,14700,14700,0
|
|
20240418,175100,561019180,14700,14700,14700,14700,0
|
|
20240418,175000,561019180,14700,14700,14700,14700,0
|
|
20240418,174900,561019180,14700,14700,14700,14700,0
|
|
20240418,174800,561019180,14700,14700,14700,14700,0
|
|
20240418,174700,561019180,14700,14700,14700,14700,0
|
|
20240418,174600,561019180,14700,14700,14700,14700,0
|
|
20240418,174500,561019180,14700,14700,14700,14700,0
|
|
20240418,174400,561019180,14700,14700,14700,14700,0
|
|
20240418,174300,561019180,14700,14700,14700,14700,0
|
|
20240418,174200,561019180,14700,14700,14700,14700,0
|
|
20240418,174100,561019180,14700,14700,14700,14700,0
|
|
20240418,174000,561019180,14700,14700,14700,14700,0
|
|
20240418,173900,561019180,14700,14700,14700,14700,0
|
|
20240418,173800,561019180,14700,14700,14700,14700,0
|
|
20240418,173700,561019180,14700,14700,14700,14700,0
|
|
20240418,173600,561019180,14700,14700,14700,14700,0
|
|
20240418,173500,561019180,14700,14700,14700,14700,0
|
|
20240418,173400,561019180,14700,14700,14700,14700,0
|
|
20240418,173300,561019180,14700,14700,14700,14700,0
|
|
20240418,173200,561019180,14700,14700,14700,14700,0
|
|
20240418,173100,561019180,14700,14700,14700,14700,0
|
|
20240418,173000,561019180,14700,14700,14700,14700,0
|
|
20240418,172900,561019180,14700,14700,14700,14700,0
|
|
20240418,172800,561019180,14700,14700,14700,14700,0
|
|
20240418,172700,561019180,14700,14700,14700,14700,0
|
|
20240418,172600,561019180,14700,14700,14700,14700,0
|
|
20240418,172500,561019180,14700,14700,14700,14700,0
|
|
20240418,172400,561019180,14700,14700,14700,14700,324
|
|
20240418,172300,561019180,14700,14700,14700,14700,0
|
|
20240418,172200,561019180,14700,14700,14700,14700,0
|
|
20240418,172100,561019180,14700,14700,14700,14700,0
|
|
20240418,172000,561019180,14700,14700,14700,14700,0
|
|
20240418,171900,561019180,14700,14700,14700,14700,0
|
|
20240418,171800,561019180,14700,14700,14700,14700,0
|
|
20240418,171700,561019180,14700,14700,14700,14700,0
|
|
20240418,171600,561019180,14700,14700,14700,14700,0
|
|
20240418,171500,561019180,14700,14700,14700,14700,0
|
|
20240418,171400,561019180,14700,14700,14700,14700,0
|
|
20240418,171300,561019180,14700,14700,14700,14700,0
|
|
20240418,171200,561019180,14700,14700,14700,14700,0
|
|
20240418,171100,561019180,14700,14700,14700,14700,0
|
|
20240418,171000,561019180,14700,14700,14700,14700,0
|
|
20240418,170900,561019180,14700,14700,14700,14700,0
|
|
20240418,170800,561019180,14700,14700,14700,14700,0
|
|
20240418,170700,561019180,14700,14700,14700,14700,0
|
|
20240418,170600,561019180,14700,14700,14700,14700,0
|
|
20240418,170500,561019180,14700,14700,14700,14700,0
|
|
20240418,170400,561019180,14700,14700,14700,14700,0
|
|
20240418,170300,561019180,14700,14700,14700,14700,0
|
|
20240418,170200,561019180,14700,14700,14700,14700,0
|
|
20240418,170100,561019180,14700,14700,14700,14700,0
|
|
20240418,170000,561019180,14700,14700,14700,14700,0
|
|
20240418,165900,561019180,14700,14700,14700,14700,0
|
|
20240418,165800,561019180,14700,14700,14700,14700,0
|
|
20240418,165700,561019180,14700,14700,14700,14700,0
|
|
20240418,165600,561019180,14700,14700,14700,14700,0
|
|
20240418,165500,561019180,14700,14700,14700,14700,0
|
|
20240418,165400,561019180,14700,14700,14700,14700,324
|
|
20240418,165300,561019180,14700,14700,14700,14700,0
|
|
20240418,165200,561019180,14700,14700,14700,14700,0
|
|
20240418,165100,561019180,14700,14700,14700,14700,0
|
|
20240418,165000,561019180,14700,14700,14700,14700,0
|
|
20240418,164900,561019180,14700,14700,14700,14700,0
|
|
20240418,164800,561019180,14700,14700,14700,14700,0
|
|
20240418,164700,561019180,14700,14700,14700,14700,0
|
|
20240418,164600,561019180,14700,14700,14700,14700,0
|
|
20240418,164500,561019180,14700,14700,14700,14700,0
|
|
20240418,164400,561019180,14700,14700,14700,14700,0
|
|
20240418,164300,561019180,14700,14700,14700,14700,0
|
|
20240418,164200,561019180,14700,14700,14700,14700,0
|
|
20240418,164100,561019180,14700,14700,14700,14700,0
|
|
20240418,164000,561019180,14700,14700,14700,14700,0
|
|
20240418,163900,561019180,14700,14700,14700,14700,0
|
|
20240418,163800,561019180,14700,14700,14700,14700,0
|
|
20240418,163700,561019180,14700,14700,14700,14700,0
|
|
20240418,163600,561019180,14700,14700,14700,14700,0
|
|
20240418,163500,561019180,14700,14700,14700,14700,0
|
|
20240418,163400,561019180,14700,14700,14700,14700,0
|
|
20240418,163300,561019180,14700,14700,14700,14700,0
|
|
20240418,163200,561019180,14700,14700,14700,14700,0
|
|
20240418,163100,561019180,14700,14700,14700,14700,0
|
|
20240418,163000,561019180,14700,14700,14700,14700,0
|
|
20240418,162900,561019180,14700,14700,14700,14700,0
|
|
20240418,162800,561019180,14700,14700,14700,14700,0
|
|
20240418,162700,561019180,14700,14700,14700,14700,0
|
|
20240418,162600,561019180,14700,14700,14700,14700,0
|
|
20240418,162500,561019180,14700,14700,14700,14700,0
|
|
20240418,162400,561019180,14700,14700,14700,14700,324
|
|
20240418,162300,561019180,14700,14700,14700,14700,0
|
|
20240418,162200,561019180,14700,14700,14700,14700,0
|
|
20240418,162100,561019180,14700,14700,14700,14700,0
|
|
20240418,162000,561019180,14700,14700,14700,14700,0
|
|
20240418,161900,561019180,14700,14700,14700,14700,0
|
|
20240418,161800,561019180,14700,14700,14700,14700,0
|
|
20240418,161700,561019180,14700,14700,14700,14700,0
|
|
20240418,161600,561019180,14700,14700,14700,14700,0
|
|
20240418,161500,561019180,14700,14700,14700,14700,0
|
|
20240418,161400,561019180,14700,14700,14700,14700,0
|
|
20240418,161300,561019180,14700,14700,14700,14700,0
|
|
20240418,161200,561019180,14700,14700,14700,14700,0
|
|
20240418,161100,561019180,14700,14700,14700,14700,0
|
|
20240418,161000,561019180,14700,14700,14700,14700,0
|
|
20240418,160900,561019180,14700,14700,14700,14700,0
|
|
20240418,160800,561019180,14700,14700,14700,14700,0
|
|
20240418,160700,561019180,14700,14700,14700,14700,0
|
|
20240418,160600,561019180,14700,14700,14700,14700,0
|
|
20240418,160500,561019180,14700,14700,14700,14700,0
|
|
20240418,160400,561019180,14700,14700,14700,14700,0
|
|
20240418,160300,561019180,14700,14700,14700,14700,0
|
|
20240418,160200,561019180,14700,14700,14700,14700,0
|
|
20240418,160100,561019180,14700,14700,14700,14700,0
|
|
20240418,160000,561019180,14700,14700,14700,14700,0
|
|
20240418,155900,561019180,14700,14700,14700,14700,0
|
|
20240418,155800,561019180,14700,14700,14700,14700,0
|
|
20240418,155700,561019180,14700,14700,14700,14700,0
|
|
20240418,155600,561019180,14700,14700,14700,14700,0
|
|
20240418,155500,561019180,14700,14700,14700,14700,0
|
|
20240418,155400,561019180,14700,14700,14700,14700,324
|
|
20240418,155300,561019180,14700,14700,14700,14700,0
|
|
20240418,155200,561019180,14700,14700,14700,14700,0
|
|
20240418,155100,561019180,14700,14700,14700,14700,0
|
|
20240418,155000,561019180,14700,14700,14700,14700,0
|
|
20240418,154900,561019180,14700,14700,14700,14700,0
|
|
20240418,154800,561019180,14700,14700,14700,14700,0
|
|
20240418,154700,561019180,14700,14700,14700,14700,0
|
|
20240418,154600,561019180,14700,14700,14700,14700,0
|
|
20240418,154500,561019180,14700,14700,14700,14700,0
|
|
20240418,154400,561019180,14700,14700,14700,14700,0
|
|
20240418,154300,561019180,14700,14700,14700,14700,0
|
|
20240418,154200,561019180,14700,14700,14700,14700,0
|
|
20240418,154100,561019180,14700,14700,14700,14700,0
|
|
20240418,154000,561019180,14700,14700,14700,14700,0
|
|
20240418,153900,561019180,14700,14700,14700,14700,0
|
|
20240418,153800,561019180,14700,14700,14700,14700,0
|
|
20240418,153700,561019180,14700,14700,14700,14700,0
|
|
20240418,153600,561019180,14700,14700,14700,14700,0
|
|
20240418,153500,561019180,14700,14700,14700,14700,0
|
|
20240418,153400,561019180,14700,14700,14700,14700,0
|
|
20240418,153300,561019180,14700,14700,14700,14700,0
|
|
20240418,153200,561019180,14700,14700,14700,14700,0
|
|
20240418,153100,561019180,14700,14700,14700,14700,0
|
|
20240418,153000,561019180,14700,14700,14700,14700,324
|
|
20240418,152900,556256380,14740,14740,14740,14740,0
|
|
20240418,152800,556256380,14740,14740,14740,14740,0
|
|
20240418,152700,556256380,14740,14740,14740,14740,0
|
|
20240418,152600,556256380,14740,14740,14740,14740,0
|
|
20240418,152500,556256380,14740,14740,14740,14740,0
|
|
20240418,152400,556256380,14740,14740,14740,14740,0
|
|
20240418,152300,556256380,14740,14740,14740,14740,0
|
|
20240418,152200,556256380,14740,14740,14740,14740,0
|
|
20240418,152100,556256380,14740,14740,14740,14740,0
|
|
20240418,152000,556256380,14740,14740,14740,14740,0
|
|
20240418,151900,556256380,14740,14720,14750,14720,309
|
|
20240418,151800,551701750,14600,14700,14700,14600,15
|
|
20240418,151700,551482650,14650,14710,14710,14650,877
|
|
20240418,151600,538629470,14710,14690,14710,14690,414
|
|
20240418,151500,532543100,14680,14650,14680,14650,152
|
|
20240418,151400,530311800,14650,14680,14690,14650,1103
|
|
20240418,151300,514134730,14680,14680,14680,14680,0
|
|
20240418,151200,514134730,14680,14650,14680,14650,404
|
|
20240418,151100,508213130,14650,14690,14690,14650,101
|
|
20240418,151000,506733440,14670,14640,14670,14630,104
|
|
20240418,150900,505211580,14640,14640,14640,14640,480
|
|
20240418,150800,498184380,14640,14640,14640,14640,120
|
|
20240418,150700,496427580,14640,14630,14640,14630,501
|
|
20240418,150600,489094940,14630,14630,14630,14630,1104
|
|
20240418,150500,472943420,14600,14600,14630,14600,711
|
|
20240418,150400,462541820,14630,14590,14640,14590,1242
|
|
20240418,150300,444394630,14590,14590,14590,14590,1
|
|
20240418,150200,444380040,14590,14590,14590,14590,1
|
|
20240418,150100,444365450,14600,14600,14600,14600,0
|
|
20240418,150000,444365450,14600,14600,14600,14600,0
|
|
20240418,145900,444365450,14600,14600,14600,14600,17
|
|
20240418,145800,444117250,14600,14600,14600,14600,983
|
|
20240418,145700,429765450,14590,14590,14590,14590,339
|
|
20240418,145600,424819440,14620,14620,14620,14620,0
|
|
20240418,145500,424819440,14620,14600,14620,14600,493
|
|
20240418,145400,417615760,14550,14550,14550,14550,4
|
|
20240418,145300,417557560,14550,14550,14550,14550,200
|
|
20240418,145200,414647560,14620,14620,14620,14620,0
|
|
20240418,145100,414647560,14620,14620,14620,14620,0
|
|
20240418,145000,414647560,14620,14620,14620,14620,176
|
|
20240418,144900,412074440,14620,14620,14620,14620,0
|
|
20240418,144800,412074440,14620,14600,14620,14600,324
|
|
20240418,144700,407338040,14600,14600,14640,14600,467
|
|
20240418,144600,400519120,14600,14600,14600,14600,10
|
|
20240418,144500,400373120,14600,14530,14600,14530,605
|
|
20240418,144400,391546490,14500,14500,14500,14500,0
|
|
20240418,144300,391546490,14500,14500,14500,14500,3
|
|
20240418,144200,391502990,14470,14470,14470,14470,1
|
|
20240418,144100,391488520,14460,14460,14460,14460,0
|
|
20240418,144000,391488520,14460,14460,14460,14460,0
|
|
20240418,143900,391488520,14460,14470,14470,14460,429
|
|
20240418,143800,385283190,14470,14460,14470,14460,2
|
|
20240418,143700,385254260,14470,14480,14480,14470,308
|
|
20240418,143600,380796900,14500,14500,14500,14500,67
|
|
20240418,143500,379825400,14500,14500,14500,14500,41
|
|
20240418,143400,379230900,14500,14500,14500,14500,0
|
|
20240418,143300,379230900,14500,14500,14500,14500,0
|
|
20240418,143200,379230900,14500,14500,14500,14500,0
|
|
20240418,143100,379230900,14500,14500,14500,14500,0
|
|
20240418,143000,379230900,14500,14500,14500,14500,0
|
|
20240418,142900,379230900,14500,14500,14500,14500,31
|
|
20240418,142800,378781400,14530,14530,14530,14530,99
|
|
20240418,142700,377342930,14530,14530,14530,14530,0
|
|
20240418,142600,377342930,14530,14530,14530,14530,0
|
|
20240418,142500,377342930,14530,14530,14530,14530,0
|
|
20240418,142400,377342930,14530,14530,14530,14530,0
|
|
20240418,142300,377342930,14530,14530,14530,14530,0
|
|
20240418,142200,377342930,14530,14520,14530,14520,77
|
|
20240418,142100,376224420,14530,14530,14530,14530,0
|
|
20240418,142000,376224420,14530,14530,14530,14530,5
|
|
20240418,141900,376151770,14530,14530,14530,14530,0
|
|
20240418,141800,376151770,14530,14530,14530,14530,4
|
|
20240418,141700,376093650,14500,14500,14500,14500,0
|
|
20240418,141600,376093650,14500,14510,14510,14500,210
|
|
20240418,141500,373048620,14530,14530,14530,14530,0
|
|
20240418,141400,373048620,14530,14530,14530,14530,0
|
|
20240418,141300,373048620,14530,14530,14530,14530,0
|
|
20240418,141200,373048620,14530,14530,14530,14530,0
|
|
20240418,141100,373048620,14530,14530,14530,14530,112
|
|
20240418,141000,371421260,14530,14530,14530,14530,0
|
|
20240418,140900,371421260,14530,14530,14530,14530,0
|
|
20240418,140800,371421260,14530,14530,14530,14530,0
|
|
20240418,140700,371421260,14530,14530,14530,14530,0
|
|
20240418,140600,371421260,14530,14530,14530,14530,0
|
|
20240418,140500,371421260,14530,14530,14530,14530,0
|
|
20240418,140400,371421260,14530,14530,14530,14530,1
|
|
20240418,140300,371406730,14540,14540,14540,14540,1
|
|
20240418,140200,371392190,14540,14540,14540,14540,0
|
|
20240418,140100,371392190,14540,14540,14540,14540,0
|
|
20240418,140000,371392190,14540,14540,14540,14540,0
|
|
20240418,135900,371392190,14540,14540,14540,14540,0
|
|
20240418,135800,371392190,14540,14540,14540,14540,89
|
|
20240418,135700,370098130,14540,14540,14540,14540,100
|
|
20240418,135600,368644130,14550,14550,14550,14550,5
|
|
20240418,135500,368571380,14550,14550,14550,14550,1
|
|
20240418,135400,368556830,14550,14550,14550,14550,2
|
|
20240418,135300,368527730,14550,14550,14550,14550,0
|
|
20240418,135200,368527730,14550,14550,14550,14550,76
|
|
20240418,135100,367421930,14570,14570,14570,14570,201
|
|
20240418,135000,364493360,14600,14620,14620,14600,187
|
|
20240418,134900,361763020,14620,14620,14620,14620,619
|
|
20240418,134800,352713240,14620,14620,14620,14620,1
|
|
20240418,134700,352698620,14620,14620,14620,14620,100
|
|
20240418,134600,351236620,14630,14630,14630,14630,87
|
|
20240418,134500,349963810,14630,14630,14630,14630,100
|
|
20240418,134400,348500810,14630,14630,14630,14630,0
|
|
20240418,134300,348500810,14630,14630,14630,14630,100
|
|
20240418,134200,347037810,14630,14630,14630,14630,180
|
|
20240418,134100,344404410,14630,14630,14630,14630,0
|
|
20240418,134000,344404410,14630,14630,14630,14630,0
|
|
20240418,133900,344404410,14630,14640,14640,14630,503
|
|
20240418,133800,337042890,14640,14640,14640,14640,1
|
|
20240418,133700,337028250,14640,14640,14640,14640,0
|
|
20240418,133600,337028250,14640,14640,14640,14640,0
|
|
20240418,133500,337028250,14640,14640,14640,14640,2
|
|
20240418,133400,336998970,14640,14640,14640,14640,12
|
|
20240418,133300,336823290,14640,14640,14640,14640,7
|
|
20240418,133200,336720810,14650,14650,14650,14650,0
|
|
20240418,133100,336720810,14650,14650,14650,14650,0
|
|
20240418,133000,336720810,14650,14650,14650,14650,1
|
|
20240418,132900,336706160,14650,14650,14650,14650,0
|
|
20240418,132800,336706160,14650,14650,14650,14650,0
|
|
20240418,132700,336706160,14650,14650,14650,14650,0
|
|
20240418,132600,336706160,14650,14650,14650,14650,3
|
|
20240418,132500,336662210,14650,14650,14650,14650,0
|
|
20240418,132400,336662210,14650,14650,14650,14650,200
|
|
20240418,132300,333732210,14650,14650,14650,14650,20
|
|
20240418,132200,333439210,14650,14650,14650,14650,0
|
|
20240418,132100,333439210,14650,14650,14650,14650,0
|
|
20240418,132000,333439210,14650,14650,14650,14650,0
|
|
20240418,131900,333439210,14650,14650,14650,14650,0
|
|
20240418,131800,333439210,14650,14650,14650,14650,0
|
|
20240418,131700,333439210,14650,14650,14650,14650,0
|
|
20240418,131600,333439210,14650,14650,14650,14650,1
|
|
20240418,131500,333424560,14650,14690,14690,14650,60
|
|
20240418,131400,332543680,14720,14720,14720,14720,0
|
|
20240418,131300,332543680,14720,14720,14720,14720,0
|
|
20240418,131200,332543680,14720,14720,14720,14720,40
|
|
20240418,131100,331954880,14750,14750,14750,14750,0
|
|
20240418,131000,331954880,14750,14750,14750,14750,11
|
|
20240418,130900,331792630,14720,14740,14740,14720,110
|
|
20240418,130800,330173170,14760,14730,14760,14720,203
|
|
20240418,130700,327179670,14740,14740,14740,14740,0
|
|
20240418,130600,327179670,14740,14730,14740,14730,2
|
|
20240418,130500,327150200,14730,14730,14730,14730,19
|
|
20240418,130400,326870330,14720,14720,14720,14720,0
|
|
20240418,130300,326870330,14720,14720,14720,14720,39
|
|
20240418,130200,326296250,14720,14720,14720,14720,200
|
|
20240418,130100,323352250,14710,14710,14710,14710,100
|
|
20240418,130000,321881250,14720,14720,14720,14720,60
|
|
20240418,125900,320998050,14730,14730,14730,14730,1
|
|
20240418,125800,320983320,14730,14700,14730,14700,253
|
|
20240418,125700,317260090,14690,14690,14690,14690,0
|
|
20240418,125600,317260090,14690,14690,14690,14690,53
|
|
20240418,125500,316481520,14700,14690,14700,14690,156
|
|
20240418,125400,314189030,14630,14650,14650,14630,600
|
|
20240418,125300,305410420,14690,14690,14690,14690,0
|
|
20240418,125200,305410420,14690,14680,14690,14680,174
|
|
20240418,125100,302855100,14640,14640,14640,14640,0
|
|
20240418,125000,302855100,14640,14640,14640,14640,0
|
|
20240418,124900,302855100,14640,14640,14640,14640,0
|
|
20240418,124800,302855100,14640,14640,14640,14640,3
|
|
20240418,124700,302811180,14650,14640,14650,14640,665
|
|
20240418,124600,293075520,14650,14650,14650,14650,0
|
|
20240418,124500,293075520,14650,14650,14650,14650,9
|
|
20240418,124400,292943670,14650,14650,14650,14650,0
|
|
20240418,124300,292943670,14650,14650,14650,14650,35
|
|
20240418,124200,292430920,14650,14650,14650,14650,0
|
|
20240418,124100,292430920,14650,14650,14650,14650,55
|
|
20240418,124000,291625170,14650,14650,14650,14650,260
|
|
20240418,123900,287816170,14700,14700,14700,14700,20
|
|
20240418,123800,287522170,14700,14700,14700,14700,0
|
|
20240418,123700,287522170,14700,14700,14700,14700,0
|
|
20240418,123600,287522170,14700,14700,14700,14700,3
|
|
20240418,123500,287478070,14680,14680,14680,14680,0
|
|
20240418,123400,287478070,14680,14680,14680,14680,300
|
|
20240418,123300,283074070,14680,14680,14680,14680,3
|
|
20240418,123200,283030030,14720,14720,14720,14720,0
|
|
20240418,123100,283030030,14720,14720,14720,14720,0
|
|
20240418,123000,283030030,14720,14720,14720,14720,0
|
|
20240418,122900,283030030,14720,14720,14720,14720,19
|
|
20240418,122800,282750350,14720,14720,14720,14720,0
|
|
20240418,122700,282750350,14720,14710,14720,14710,31
|
|
20240418,122600,282294040,14710,14700,14710,14700,149
|
|
20240418,122500,280102630,14690,14650,14690,14650,271
|
|
20240418,122400,276123430,14630,14630,14630,14630,0
|
|
20240418,122300,276123430,14630,14630,14630,14630,0
|
|
20240418,122200,276123430,14630,14630,14630,14630,140
|
|
20240418,122100,274075230,14650,14650,14650,14650,1
|
|
20240418,122000,274060580,14650,14650,14650,14650,10
|
|
20240418,121900,273914080,14620,14620,14620,14620,0
|
|
20240418,121800,273914080,14620,14620,14620,14620,0
|
|
20240418,121700,273914080,14620,14620,14620,14620,0
|
|
20240418,121600,273914080,14620,14620,14620,14620,0
|
|
20240418,121500,273914080,14620,14620,14620,14620,0
|
|
20240418,121400,273914080,14620,14620,14620,14620,0
|
|
20240418,121300,273914080,14620,14620,14620,14620,1
|
|
20240418,121200,273899460,14680,14680,14680,14680,300
|
|
20240418,121100,269495460,14680,14680,14680,14680,0
|
|
20240418,121000,269495460,14680,14680,14680,14680,40
|
|
20240418,120900,268908260,14680,14640,14680,14640,236
|
|
20240418,120800,265452940,14680,14680,14680,14680,10
|
|
20240418,120700,265306140,14680,14680,14680,14680,0
|
|
20240418,120600,265306140,14680,14680,14680,14680,0
|
|
20240418,120500,265306140,14680,14680,14680,14680,0
|
|
20240418,120400,265306140,14680,14690,14690,14680,501
|
|
20240418,120300,257951450,14690,14690,14690,14690,0
|
|
20240418,120200,257951450,14690,14690,14690,14690,0
|
|
20240418,120100,257951450,14690,14670,14690,14670,6
|
|
20240418,120000,257863330,14680,14680,14680,14680,1
|
|
20240418,115900,257848650,14680,14650,14680,14640,9
|
|
20240418,115800,257716600,14650,14630,14650,14630,324
|
|
20240418,115700,252972720,14630,14620,14630,14620,114
|
|
20240418,115600,251305500,14620,14600,14620,14600,113
|
|
20240418,115500,249655680,14600,14600,14600,14600,18
|
|
20240418,115400,249392880,14630,14640,14640,14630,6
|
|
20240418,115300,249305070,14630,14550,14630,14550,548
|
|
20240418,115200,241305790,14540,14540,14540,14540,51
|
|
20240418,115100,240564250,14540,14540,14540,14540,0
|
|
20240418,115000,240564250,14540,14540,14540,14540,0
|
|
20240418,114900,240564250,14540,14540,14540,14540,0
|
|
20240418,114800,240564250,14540,14530,14540,14530,212
|
|
20240418,114700,237482270,14540,14540,14540,14540,0
|
|
20240418,114600,237482270,14540,14540,14540,14540,0
|
|
20240418,114500,237482270,14540,14540,14540,14540,0
|
|
20240418,114400,237482270,14540,14540,14540,14540,0
|
|
20240418,114300,237482270,14540,14540,14540,14540,0
|
|
20240418,114200,237482270,14540,14540,14540,14540,0
|
|
20240418,114100,237482270,14540,14540,14540,14540,4
|
|
20240418,114000,237424110,14540,14540,14540,14540,0
|
|
20240418,113900,237424110,14540,14540,14540,14540,0
|
|
20240418,113800,237424110,14540,14540,14540,14540,5
|
|
20240418,113700,237351410,14540,14530,14540,14530,911
|
|
20240418,113600,224106430,14530,14530,14530,14530,4
|
|
20240418,113500,224048310,14540,14540,14540,14540,0
|
|
20240418,113400,224048310,14540,14540,14540,14540,185
|
|
20240418,113300,221358410,14570,14560,14570,14560,48
|
|
20240418,113200,220659380,14550,14550,14550,14550,1
|
|
20240418,113100,220644830,14550,14530,14550,14500,221
|
|
20240418,113000,217438940,14530,14530,14530,14530,0
|
|
20240418,112900,217438940,14530,14530,14530,14530,0
|
|
20240418,112800,217438940,14530,14530,14530,14530,30
|
|
20240418,112700,217003040,14530,14530,14530,14530,0
|
|
20240418,112600,217003040,14530,14530,14530,14530,0
|
|
20240418,112500,217003040,14530,14530,14530,14530,0
|
|
20240418,112400,217003040,14530,14530,14530,14530,0
|
|
20240418,112300,217003040,14530,14530,14530,14530,1
|
|
20240418,112200,216988510,14470,14470,14470,14470,0
|
|
20240418,112100,216988510,14470,14490,14510,14470,386
|
|
20240418,112000,211394630,14460,14460,14460,14460,0
|
|
20240418,111900,211394630,14460,14460,14460,14460,28
|
|
20240418,111800,210989750,14450,14450,14450,14450,0
|
|
20240418,111700,210989750,14450,14450,14450,14450,0
|
|
20240418,111600,210989750,14450,14450,14450,14450,0
|
|
20240418,111500,210989750,14450,14450,14450,14450,32
|
|
20240418,111400,210527350,14450,14450,14450,14450,0
|
|
20240418,111300,210527350,14450,14450,14450,14450,247
|
|
20240418,111200,206958200,14410,14410,14410,14410,0
|
|
20240418,111100,206958200,14410,14410,14410,14410,0
|
|
20240418,111000,206958200,14410,14430,14430,14410,16
|
|
20240418,110900,206727600,14430,14430,14430,14430,0
|
|
20240418,110800,206727600,14430,14430,14430,14430,0
|
|
20240418,110700,206727600,14430,14430,14430,14430,0
|
|
20240418,110600,206727600,14430,14430,14430,14430,1
|
|
20240418,110500,206713170,14450,14490,14490,14450,685
|
|
20240418,110400,196810110,14500,14500,14500,14500,0
|
|
20240418,110300,196810110,14500,14500,14500,14500,0
|
|
20240418,110200,196810110,14500,14500,14500,14500,0
|
|
20240418,110100,196810110,14500,14500,14500,14500,0
|
|
20240418,110000,196810110,14500,14500,14500,14500,0
|
|
20240418,105900,196810110,14500,14500,14500,14500,0
|
|
20240418,105800,196810110,14500,14500,14500,14500,0
|
|
20240418,105700,196810110,14500,14500,14500,14500,0
|
|
20240418,105600,196810110,14500,14500,14500,14500,0
|
|
20240418,105500,196810110,14500,14500,14500,14500,0
|
|
20240418,105400,196810110,14500,14510,14510,14500,277
|
|
20240418,105300,192793280,14580,14580,14580,14580,0
|
|
20240418,105200,192793280,14580,14580,14580,14580,0
|
|
20240418,105100,192793280,14580,14580,14580,14580,0
|
|
20240418,105000,192793280,14580,14580,14580,14580,0
|
|
20240418,104900,192793280,14580,14580,14580,14580,1
|
|
20240418,104800,192778700,14550,14550,14550,14550,365
|
|
20240418,104700,187467950,14600,14600,14600,14600,0
|
|
20240418,104600,187467950,14600,14600,14600,14600,0
|
|
20240418,104500,187467950,14600,14600,14600,14600,0
|
|
20240418,104400,187467950,14600,14600,14600,14600,50
|
|
20240418,104300,186737950,14590,14590,14590,14590,0
|
|
20240418,104200,186737950,14590,14590,14590,14590,0
|
|
20240418,104100,186737950,14590,14590,14590,14590,0
|
|
20240418,104000,186737950,14590,14590,14590,14590,125
|
|
20240418,103900,184914200,14590,14590,14590,14590,183
|
|
20240418,103800,182244230,14600,14580,14600,14580,311
|
|
20240418,103700,177706460,14580,14580,14580,14580,0
|
|
20240418,103600,177706460,14580,14580,14580,14580,0
|
|
20240418,103500,177706460,14580,14550,14580,14550,1037
|
|
20240418,103400,162611980,14550,14550,14550,14550,0
|
|
20240418,103300,162611980,14550,14550,14550,14550,0
|
|
20240418,103200,162611980,14550,14550,14550,14550,0
|
|
20240418,103100,162611980,14550,14550,14550,14550,0
|
|
20240418,103000,162611980,14550,14540,14550,14500,577
|
|
20240418,102900,154228800,14500,14500,14500,14490,243
|
|
20240418,102800,150706600,14500,14520,14530,14500,71
|
|
20240418,102700,149676180,14500,14500,14500,14500,394
|
|
20240418,102600,143963180,14490,14490,14490,14490,0
|
|
20240418,102500,143963180,14490,14490,14490,14490,40
|
|
20240418,102400,143383580,14500,14500,14500,14500,0
|
|
20240418,102300,143383580,14500,14500,14500,14500,0
|
|
20240418,102200,143383580,14500,14500,14500,14500,356
|
|
20240418,102100,138221580,14500,14510,14510,14500,100
|
|
20240418,102000,136771170,14500,14500,14500,14500,0
|
|
20240418,101900,136771170,14500,14500,14500,14500,0
|
|
20240418,101800,136771170,14500,14500,14500,14500,0
|
|
20240418,101700,136771170,14500,14500,14500,14500,0
|
|
20240418,101600,136771170,14500,14500,14500,14500,0
|
|
20240418,101500,136771170,14500,14500,14500,14500,0
|
|
20240418,101400,136771170,14500,14500,14500,14500,0
|
|
20240418,101300,136771170,14500,14500,14500,14500,3
|
|
20240418,101200,136727670,14500,14500,14500,14500,40
|
|
20240418,101100,136147670,14500,14500,14500,14500,162
|
|
20240418,101000,133798670,14500,14500,14500,14500,0
|
|
20240418,100900,133798670,14500,14500,14500,14500,148
|
|
20240418,100800,131652670,14500,14500,14500,14500,9
|
|
20240418,100700,131522170,14460,14460,14460,14460,0
|
|
20240418,100600,131522170,14460,14460,14460,14460,1
|
|
20240418,100500,131507710,14460,14460,14460,14460,0
|
|
20240418,100400,131507710,14460,14460,14460,14460,0
|
|
20240418,100300,131507710,14460,14460,14460,14460,0
|
|
20240418,100200,131507710,14460,14450,14460,14450,143
|
|
20240418,100100,129440150,14460,14460,14460,14460,27
|
|
20240418,100000,129049730,14470,14480,14480,14470,516
|
|
20240418,095900,121583180,14470,14470,14470,14470,12
|
|
20240418,095800,121409540,14460,14470,14470,14460,24
|
|
20240418,095700,121062490,14460,14460,14460,14460,83
|
|
20240418,095600,119862310,14470,14480,14480,14470,55
|
|
20240418,095500,119066390,14480,14490,14490,14480,42
|
|
20240418,095400,118458010,14490,14550,14550,14490,169
|
|
20240418,095300,116006720,14550,14580,14580,14550,6
|
|
20240418,095200,115919390,14580,14470,14580,14470,893
|
|
20240418,095100,102972340,14400,14390,14400,14390,179
|
|
20240418,095000,100395300,14380,14380,14380,14380,59
|
|
20240418,094900,99546880,14380,14330,14380,14330,791
|
|
20240418,094800,88204480,14320,14320,14320,14320,27
|
|
20240418,094700,87817840,14320,14290,14320,14290,549
|
|
20240418,094600,79964450,14280,14280,14280,14280,250
|
|
20240418,094500,76394450,14220,14220,14220,14220,0
|
|
20240418,094400,76394450,14220,14220,14220,14220,327
|
|
20240418,094300,71744510,14220,14220,14220,14220,50
|
|
20240418,094200,71033510,14250,14250,14250,14250,319
|
|
20240418,094100,66487760,14250,14280,14280,14250,71
|
|
20240418,094000,65475980,14290,14300,14300,14290,64
|
|
20240418,093900,64561370,14300,14300,14300,14300,0
|
|
20240418,093800,64561370,14300,14300,14300,14300,0
|
|
20240418,093700,64561370,14300,14300,14300,14300,21
|
|
20240418,093600,64261070,14310,14310,14310,14310,1
|
|
20240418,093500,64246760,14300,14290,14300,14290,136
|
|
20240418,093400,62302860,14290,14250,14300,14250,1499
|
|
20240418,093300,40898420,14200,14200,14200,14200,20
|
|
20240418,093200,40614420,14200,14200,14200,14200,20
|
|
20240418,093100,40330420,14200,14200,14200,14200,0
|
|
20240418,093000,40330420,14200,14200,14200,14200,0
|
|
20240418,092900,40330420,14200,14200,14200,14200,0
|
|
20240418,092800,40330420,14200,14200,14200,14200,0
|
|
20240418,092700,40330420,14200,14200,14200,14200,0
|
|
20240418,092600,40330420,14200,14200,14200,14200,0
|
|
20240418,092500,40330420,14200,14200,14200,14200,150
|
|
20240418,092400,38200420,14200,14230,14230,14200,332
|
|
20240418,092300,33485060,14200,14200,14200,14200,10
|
|
20240418,092200,33343060,14230,14230,14230,14230,18
|
|
20240418,092100,33086920,14200,14190,14200,14190,550
|
|
20240418,092000,25278350,14130,14130,14130,14130,17
|
|
20240418,091900,25038140,14190,14190,14190,14190,0
|
|
20240418,091800,25038140,14190,14190,14190,14190,0
|
|
20240418,091700,25038140,14190,14190,14190,14190,0
|
|
20240418,091600,25038140,14190,14190,14190,14190,1
|
|
20240418,091500,25023950,14190,14190,14190,14190,0
|
|
20240418,091400,25023950,14190,14190,14190,14190,0
|
|
20240418,091300,25023950,14190,14190,14190,14190,0
|
|
20240418,091200,25023950,14190,14120,14190,14120,120
|
|
20240418,091100,23328500,14100,14100,14100,14100,0
|
|
20240418,091000,23328500,14100,14130,14130,14100,702
|
|
20240418,090900,13428770,14110,14130,14130,14110,150
|
|
20240418,090800,11312240,14110,14130,14130,14110,118
|
|
20240418,090700,9647210,14130,14190,14190,14130,228
|
|
20240418,090600,6424940,14200,14200,14200,14200,0
|
|
20240418,090500,6424940,14200,14200,14200,14200,0
|
|
20240418,090400,6424940,14200,14200,14200,14200,100
|
|
20240418,090300,5004940,14270,14270,14270,14270,0
|
|
20240418,090200,5004940,14270,14220,14270,14220,202
|
|
20240418,090100,2122450,14060,14250,14250,14060,101
|
|
20240418,090000,683390,14270,13940,14270,13940,49
|