687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,202400,509841240,14970,14970,14970,14970,834
|
|
20240419,202300,509841240,14970,14970,14970,14970,0
|
|
20240419,202200,509841240,14970,14970,14970,14970,0
|
|
20240419,202100,509841240,14970,14970,14970,14970,0
|
|
20240419,202000,509841240,14970,14970,14970,14970,0
|
|
20240419,201900,509841240,14970,14970,14970,14970,0
|
|
20240419,201800,509841240,14970,14970,14970,14970,0
|
|
20240419,201700,509841240,14970,14970,14970,14970,0
|
|
20240419,201600,509841240,14970,14970,14970,14970,0
|
|
20240419,201500,509841240,14970,14970,14970,14970,0
|
|
20240419,201400,509841240,14970,14970,14970,14970,0
|
|
20240419,201300,509841240,14970,14970,14970,14970,0
|
|
20240419,201200,509841240,14970,14970,14970,14970,0
|
|
20240419,201100,509841240,14970,14970,14970,14970,0
|
|
20240419,201000,509841240,14970,14970,14970,14970,0
|
|
20240419,200900,509841240,14970,14970,14970,14970,0
|
|
20240419,200800,509841240,14970,14970,14970,14970,0
|
|
20240419,200700,509841240,14970,14970,14970,14970,0
|
|
20240419,200600,509841240,14970,14970,14970,14970,0
|
|
20240419,200500,509841240,14970,14970,14970,14970,0
|
|
20240419,200400,509841240,14970,14970,14970,14970,0
|
|
20240419,200300,509841240,14970,14970,14970,14970,0
|
|
20240419,200200,509841240,14970,14970,14970,14970,0
|
|
20240419,200100,509841240,14970,14970,14970,14970,0
|
|
20240419,200000,509841240,14970,14970,14970,14970,0
|
|
20240419,195900,509841240,14970,14970,14970,14970,0
|
|
20240419,195800,509841240,14970,14970,14970,14970,0
|
|
20240419,195700,509841240,14970,14970,14970,14970,0
|
|
20240419,195600,509841240,14970,14970,14970,14970,0
|
|
20240419,195500,509841240,14970,14970,14970,14970,0
|
|
20240419,195400,509841240,14970,14970,14970,14970,834
|
|
20240419,195300,509841240,14970,14970,14970,14970,0
|
|
20240419,195200,509841240,14970,14970,14970,14970,0
|
|
20240419,195100,509841240,14970,14970,14970,14970,0
|
|
20240419,195000,509841240,14970,14970,14970,14970,0
|
|
20240419,194900,509841240,14970,14970,14970,14970,0
|
|
20240419,194800,509841240,14970,14970,14970,14970,0
|
|
20240419,194700,509841240,14970,14970,14970,14970,0
|
|
20240419,194600,509841240,14970,14970,14970,14970,0
|
|
20240419,194500,509841240,14970,14970,14970,14970,0
|
|
20240419,194400,509841240,14970,14970,14970,14970,0
|
|
20240419,194300,509841240,14970,14970,14970,14970,0
|
|
20240419,194200,509841240,14970,14970,14970,14970,0
|
|
20240419,194100,509841240,14970,14970,14970,14970,0
|
|
20240419,194000,509841240,14970,14970,14970,14970,0
|
|
20240419,193900,509841240,14970,14970,14970,14970,0
|
|
20240419,193800,509841240,14970,14970,14970,14970,0
|
|
20240419,193700,509841240,14970,14970,14970,14970,0
|
|
20240419,193600,509841240,14970,14970,14970,14970,0
|
|
20240419,193500,509841240,14970,14970,14970,14970,0
|
|
20240419,193400,509841240,14970,14970,14970,14970,0
|
|
20240419,193300,509841240,14970,14970,14970,14970,0
|
|
20240419,193200,509841240,14970,14970,14970,14970,0
|
|
20240419,193100,509841240,14970,14970,14970,14970,0
|
|
20240419,193000,509841240,14970,14970,14970,14970,0
|
|
20240419,192900,509841240,14970,14970,14970,14970,0
|
|
20240419,192800,509841240,14970,14970,14970,14970,0
|
|
20240419,192700,509841240,14970,14970,14970,14970,0
|
|
20240419,192600,509841240,14970,14970,14970,14970,0
|
|
20240419,192500,509841240,14970,14970,14970,14970,0
|
|
20240419,192400,509841240,14970,14970,14970,14970,834
|
|
20240419,192300,509841240,14970,14970,14970,14970,0
|
|
20240419,192200,509841240,14970,14970,14970,14970,0
|
|
20240419,192100,509841240,14970,14970,14970,14970,0
|
|
20240419,192000,509841240,14970,14970,14970,14970,0
|
|
20240419,191900,509841240,14970,14970,14970,14970,0
|
|
20240419,191800,509841240,14970,14970,14970,14970,0
|
|
20240419,191700,509841240,14970,14970,14970,14970,0
|
|
20240419,191600,509841240,14970,14970,14970,14970,0
|
|
20240419,191500,509841240,14970,14970,14970,14970,0
|
|
20240419,191400,509841240,14970,14970,14970,14970,0
|
|
20240419,191300,509841240,14970,14970,14970,14970,0
|
|
20240419,191200,509841240,14970,14970,14970,14970,0
|
|
20240419,191100,509841240,14970,14970,14970,14970,0
|
|
20240419,191000,509841240,14970,14970,14970,14970,0
|
|
20240419,190900,509841240,14970,14970,14970,14970,0
|
|
20240419,190800,509841240,14970,14970,14970,14970,0
|
|
20240419,190700,509841240,14970,14970,14970,14970,0
|
|
20240419,190600,509841240,14970,14970,14970,14970,0
|
|
20240419,190500,509841240,14970,14970,14970,14970,0
|
|
20240419,190400,509841240,14970,14970,14970,14970,0
|
|
20240419,190300,509841240,14970,14970,14970,14970,0
|
|
20240419,190200,509841240,14970,14970,14970,14970,0
|
|
20240419,190100,509841240,14970,14970,14970,14970,0
|
|
20240419,190000,509841240,14970,14970,14970,14970,0
|
|
20240419,185900,509841240,14970,14970,14970,14970,0
|
|
20240419,185800,509841240,14970,14970,14970,14970,0
|
|
20240419,185700,509841240,14970,14970,14970,14970,0
|
|
20240419,185600,509841240,14970,14970,14970,14970,0
|
|
20240419,185500,509841240,14970,14970,14970,14970,0
|
|
20240419,185400,509841240,14970,14970,14970,14970,834
|
|
20240419,185300,509841240,14970,14970,14970,14970,0
|
|
20240419,185200,509841240,14970,14970,14970,14970,0
|
|
20240419,185100,509841240,14970,14970,14970,14970,0
|
|
20240419,185000,509841240,14970,14970,14970,14970,0
|
|
20240419,184900,509841240,14970,14970,14970,14970,0
|
|
20240419,184800,509841240,14970,14970,14970,14970,0
|
|
20240419,184700,509841240,14970,14970,14970,14970,0
|
|
20240419,184600,509841240,14970,14970,14970,14970,0
|
|
20240419,184500,509841240,14970,14970,14970,14970,0
|
|
20240419,184400,509841240,14970,14970,14970,14970,0
|
|
20240419,184300,509841240,14970,14970,14970,14970,0
|
|
20240419,184200,509841240,14970,14970,14970,14970,0
|
|
20240419,184100,509841240,14970,14970,14970,14970,0
|
|
20240419,184000,509841240,14970,14970,14970,14970,0
|
|
20240419,183900,509841240,14970,14970,14970,14970,0
|
|
20240419,183800,509841240,14970,14970,14970,14970,0
|
|
20240419,183700,509841240,14970,14970,14970,14970,0
|
|
20240419,183600,509841240,14970,14970,14970,14970,0
|
|
20240419,183500,509841240,14970,14970,14970,14970,0
|
|
20240419,183400,509841240,14970,14970,14970,14970,0
|
|
20240419,183300,509841240,14970,14970,14970,14970,0
|
|
20240419,183200,509841240,14970,14970,14970,14970,0
|
|
20240419,183100,509841240,14970,14970,14970,14970,0
|
|
20240419,183000,509841240,14970,14970,14970,14970,0
|
|
20240419,182900,509841240,14970,14970,14970,14970,0
|
|
20240419,182800,509841240,14970,14970,14970,14970,0
|
|
20240419,182700,509841240,14970,14970,14970,14970,0
|
|
20240419,182600,509841240,14970,14970,14970,14970,0
|
|
20240419,182500,509841240,14970,14970,14970,14970,0
|
|
20240419,182400,509841240,14970,14970,14970,14970,834
|
|
20240419,182300,509841240,14970,14970,14970,14970,0
|
|
20240419,182200,509841240,14970,14970,14970,14970,0
|
|
20240419,182100,509841240,14970,14970,14970,14970,0
|
|
20240419,182000,509841240,14970,14970,14970,14970,0
|
|
20240419,181900,509841240,14970,14970,14970,14970,0
|
|
20240419,181800,509841240,14970,14970,14970,14970,0
|
|
20240419,181700,509841240,14970,14970,14970,14970,0
|
|
20240419,181600,509841240,14970,14970,14970,14970,0
|
|
20240419,181500,509841240,14970,14970,14970,14970,0
|
|
20240419,181400,509841240,14970,14970,14970,14970,0
|
|
20240419,181300,509841240,14970,14970,14970,14970,0
|
|
20240419,181200,509841240,14970,14970,14970,14970,0
|
|
20240419,181100,509841240,14970,14970,14970,14970,0
|
|
20240419,181000,509841240,14970,14970,14970,14970,0
|
|
20240419,180900,509841240,14970,14970,14970,14970,0
|
|
20240419,180800,509841240,14970,14970,14970,14970,0
|
|
20240419,180700,509841240,14970,14970,14970,14970,0
|
|
20240419,180600,509841240,14970,14970,14970,14970,0
|
|
20240419,180500,509841240,14970,14970,14970,14970,0
|
|
20240419,180400,509841240,14970,14970,14970,14970,0
|
|
20240419,180300,509841240,14970,14970,14970,14970,0
|
|
20240419,180200,509841240,14970,14970,14970,14970,0
|
|
20240419,180100,509841240,14970,14970,14970,14970,0
|
|
20240419,180000,509841240,14970,14970,14970,14970,0
|
|
20240419,175900,509841240,14970,14970,14970,14970,0
|
|
20240419,175800,509841240,14970,14970,14970,14970,0
|
|
20240419,175700,509841240,14970,14970,14970,14970,0
|
|
20240419,175600,509841240,14970,14970,14970,14970,0
|
|
20240419,175500,509841240,14970,14970,14970,14970,0
|
|
20240419,175400,509841240,14970,14970,14970,14970,834
|
|
20240419,175300,509841240,14970,14970,14970,14970,0
|
|
20240419,175200,509841240,14970,14970,14970,14970,0
|
|
20240419,175100,509841240,14970,14970,14970,14970,0
|
|
20240419,175000,509841240,14970,14970,14970,14970,0
|
|
20240419,174900,509841240,14970,14970,14970,14970,0
|
|
20240419,174800,509841240,14970,14970,14970,14970,0
|
|
20240419,174700,509841240,14970,14970,14970,14970,0
|
|
20240419,174600,509841240,14970,14970,14970,14970,0
|
|
20240419,174500,509841240,14970,14970,14970,14970,0
|
|
20240419,174400,509841240,14970,14970,14970,14970,0
|
|
20240419,174300,509841240,14970,14970,14970,14970,0
|
|
20240419,174200,509841240,14970,14970,14970,14970,0
|
|
20240419,174100,509841240,14970,14970,14970,14970,0
|
|
20240419,174000,509841240,14970,14970,14970,14970,0
|
|
20240419,173900,509841240,14970,14970,14970,14970,0
|
|
20240419,173800,509841240,14970,14970,14970,14970,0
|
|
20240419,173700,509841240,14970,14970,14970,14970,0
|
|
20240419,173600,509841240,14970,14970,14970,14970,0
|
|
20240419,173500,509841240,14970,14970,14970,14970,0
|
|
20240419,173400,509841240,14970,14970,14970,14970,0
|
|
20240419,173300,509841240,14970,14970,14970,14970,0
|
|
20240419,173200,509841240,14970,14970,14970,14970,0
|
|
20240419,173100,509841240,14970,14970,14970,14970,0
|
|
20240419,173000,509841240,14970,14970,14970,14970,0
|
|
20240419,172900,509841240,14970,14970,14970,14970,0
|
|
20240419,172800,509841240,14970,14970,14970,14970,0
|
|
20240419,172700,509841240,14970,14970,14970,14970,0
|
|
20240419,172600,509841240,14970,14970,14970,14970,0
|
|
20240419,172500,509841240,14970,14970,14970,14970,0
|
|
20240419,172400,509841240,14970,14970,14970,14970,834
|
|
20240419,172300,509841240,14970,14970,14970,14970,0
|
|
20240419,172200,509841240,14970,14970,14970,14970,0
|
|
20240419,172100,509841240,14970,14970,14970,14970,0
|
|
20240419,172000,509841240,14970,14970,14970,14970,0
|
|
20240419,171900,509841240,14970,14970,14970,14970,0
|
|
20240419,171800,509841240,14970,14970,14970,14970,0
|
|
20240419,171700,509841240,14970,14970,14970,14970,0
|
|
20240419,171600,509841240,14970,14970,14970,14970,0
|
|
20240419,171500,509841240,14970,14970,14970,14970,0
|
|
20240419,171400,509841240,14970,14970,14970,14970,0
|
|
20240419,171300,509841240,14970,14970,14970,14970,0
|
|
20240419,171200,509841240,14970,14970,14970,14970,0
|
|
20240419,171100,509841240,14970,14970,14970,14970,0
|
|
20240419,171000,509841240,14970,14970,14970,14970,0
|
|
20240419,170900,509841240,14970,14970,14970,14970,0
|
|
20240419,170800,509841240,14970,14970,14970,14970,0
|
|
20240419,170700,509841240,14970,14970,14970,14970,0
|
|
20240419,170600,509841240,14970,14970,14970,14970,0
|
|
20240419,170500,509841240,14970,14970,14970,14970,0
|
|
20240419,170400,509841240,14970,14970,14970,14970,0
|
|
20240419,170300,509841240,14970,14970,14970,14970,0
|
|
20240419,170200,509841240,14970,14970,14970,14970,0
|
|
20240419,170100,509841240,14970,14970,14970,14970,0
|
|
20240419,170000,509841240,14970,14970,14970,14970,0
|
|
20240419,165900,509841240,14970,14970,14970,14970,0
|
|
20240419,165800,509841240,14970,14970,14970,14970,0
|
|
20240419,165700,509841240,14970,14970,14970,14970,0
|
|
20240419,165600,509841240,14970,14970,14970,14970,0
|
|
20240419,165500,509841240,14970,14970,14970,14970,0
|
|
20240419,165400,509841240,14970,14970,14970,14970,834
|
|
20240419,165300,509841240,14970,14970,14970,14970,0
|
|
20240419,165200,509841240,14970,14970,14970,14970,0
|
|
20240419,165100,509841240,14970,14970,14970,14970,0
|
|
20240419,165000,509841240,14970,14970,14970,14970,0
|
|
20240419,164900,509841240,14970,14970,14970,14970,0
|
|
20240419,164800,509841240,14970,14970,14970,14970,0
|
|
20240419,164700,509841240,14970,14970,14970,14970,0
|
|
20240419,164600,509841240,14970,14970,14970,14970,0
|
|
20240419,164500,509841240,14970,14970,14970,14970,0
|
|
20240419,164400,509841240,14970,14970,14970,14970,0
|
|
20240419,164300,509841240,14970,14970,14970,14970,0
|
|
20240419,164200,509841240,14970,14970,14970,14970,0
|
|
20240419,164100,509841240,14970,14970,14970,14970,0
|
|
20240419,164000,509841240,14970,14970,14970,14970,0
|
|
20240419,163900,509841240,14970,14970,14970,14970,0
|
|
20240419,163800,509841240,14970,14970,14970,14970,0
|
|
20240419,163700,509841240,14970,14970,14970,14970,0
|
|
20240419,163600,509841240,14970,14970,14970,14970,0
|
|
20240419,163500,509841240,14970,14970,14970,14970,0
|
|
20240419,163400,509841240,14970,14970,14970,14970,0
|
|
20240419,163300,509841240,14970,14970,14970,14970,0
|
|
20240419,163200,509841240,14970,14970,14970,14970,0
|
|
20240419,163100,509841240,14970,14970,14970,14970,0
|
|
20240419,163000,509841240,14970,14970,14970,14970,0
|
|
20240419,162900,509841240,14970,14970,14970,14970,0
|
|
20240419,162800,509841240,14970,14970,14970,14970,0
|
|
20240419,162700,509841240,14970,14970,14970,14970,0
|
|
20240419,162600,509841240,14970,14970,14970,14970,0
|
|
20240419,162500,509841240,14970,14970,14970,14970,0
|
|
20240419,162400,509841240,14970,14970,14970,14970,834
|
|
20240419,162300,509841240,14970,14970,14970,14970,0
|
|
20240419,162200,509841240,14970,14970,14970,14970,0
|
|
20240419,162100,509841240,14970,14970,14970,14970,0
|
|
20240419,162000,509841240,14970,14970,14970,14970,0
|
|
20240419,161900,509841240,14970,14970,14970,14970,0
|
|
20240419,161800,509841240,14970,14970,14970,14970,0
|
|
20240419,161700,509841240,14970,14970,14970,14970,0
|
|
20240419,161600,509841240,14970,14970,14970,14970,0
|
|
20240419,161500,509841240,14970,14970,14970,14970,0
|
|
20240419,161400,509841240,14970,14970,14970,14970,0
|
|
20240419,161300,509841240,14970,14970,14970,14970,0
|
|
20240419,161200,509841240,14970,14970,14970,14970,0
|
|
20240419,161100,509841240,14970,14970,14970,14970,0
|
|
20240419,161000,509841240,14970,14970,14970,14970,0
|
|
20240419,160900,509841240,14970,14970,14970,14970,0
|
|
20240419,160800,509841240,14970,14970,14970,14970,0
|
|
20240419,160700,509841240,14970,14970,14970,14970,0
|
|
20240419,160600,509841240,14970,14970,14970,14970,0
|
|
20240419,160500,509841240,14970,14970,14970,14970,0
|
|
20240419,160400,509841240,14970,14970,14970,14970,0
|
|
20240419,160300,509841240,14970,14970,14970,14970,0
|
|
20240419,160200,509841240,14970,14970,14970,14970,0
|
|
20240419,160100,509841240,14970,14970,14970,14970,0
|
|
20240419,160000,509841240,14970,14970,14970,14970,0
|
|
20240419,155900,509841240,14970,14970,14970,14970,0
|
|
20240419,155800,509841240,14970,14970,14970,14970,0
|
|
20240419,155700,509841240,14970,14970,14970,14970,0
|
|
20240419,155600,509841240,14970,14970,14970,14970,0
|
|
20240419,155500,509841240,14970,14970,14970,14970,0
|
|
20240419,155400,509841240,14970,14970,14970,14970,834
|
|
20240419,155300,509841240,14970,14970,14970,14970,0
|
|
20240419,155200,509841240,14970,14970,14970,14970,0
|
|
20240419,155100,509841240,14970,14970,14970,14970,0
|
|
20240419,155000,509841240,14970,14970,14970,14970,0
|
|
20240419,154900,509841240,14970,14970,14970,14970,0
|
|
20240419,154800,509841240,14970,14970,14970,14970,0
|
|
20240419,154700,509841240,14970,14970,14970,14970,0
|
|
20240419,154600,509841240,14970,14970,14970,14970,0
|
|
20240419,154500,509841240,14970,14970,14970,14970,0
|
|
20240419,154400,509841240,14970,14970,14970,14970,0
|
|
20240419,154300,509841240,14970,14970,14970,14970,0
|
|
20240419,154200,509841240,14970,14970,14970,14970,0
|
|
20240419,154100,509841240,14970,14970,14970,14970,0
|
|
20240419,154000,509841240,14970,14970,14970,14970,0
|
|
20240419,153900,509841240,14970,14970,14970,14970,0
|
|
20240419,153800,509841240,14970,14970,14970,14970,0
|
|
20240419,153700,509841240,14970,14970,14970,14970,0
|
|
20240419,153600,509841240,14970,14970,14970,14970,0
|
|
20240419,153500,509841240,14970,14970,14970,14970,0
|
|
20240419,153400,509841240,14970,14970,14970,14970,0
|
|
20240419,153300,509841240,14970,14970,14970,14970,0
|
|
20240419,153200,509841240,14970,14970,14970,14970,0
|
|
20240419,153100,509841240,14970,14970,14970,14970,0
|
|
20240419,153000,509841240,14970,14970,14970,14970,834
|
|
20240419,152900,497356260,14930,14930,14930,14930,0
|
|
20240419,152800,497356260,14930,14930,14930,14930,0
|
|
20240419,152700,497356260,14930,14930,14930,14930,0
|
|
20240419,152600,497356260,14930,14930,14930,14930,0
|
|
20240419,152500,497356260,14930,14930,14930,14930,0
|
|
20240419,152400,497356260,14930,14930,14930,14930,0
|
|
20240419,152300,497356260,14930,14930,14930,14930,0
|
|
20240419,152200,497356260,14930,14930,14930,14930,0
|
|
20240419,152100,497356260,14930,14930,14930,14930,0
|
|
20240419,152000,497356260,14930,14930,14930,14930,0
|
|
20240419,151900,497356260,14930,14930,14930,14860,27
|
|
20240419,151800,496954480,14930,14930,14930,14930,61
|
|
20240419,151700,496043750,14930,14930,14930,14930,322
|
|
20240419,151600,491236290,14930,14930,14930,14930,0
|
|
20240419,151500,491236290,14930,14930,14930,14860,28
|
|
20240419,151400,490818810,14930,14930,14930,14930,36
|
|
20240419,151300,490281330,14930,14930,14930,14930,0
|
|
20240419,151200,490281330,14930,14930,14930,14930,69
|
|
20240419,151100,489251160,14850,14850,14850,14850,0
|
|
20240419,151000,489251160,14850,14840,14850,14840,6
|
|
20240419,150900,489162110,14840,14930,14930,14840,10
|
|
20240419,150800,489013530,14950,14950,14950,14950,0
|
|
20240419,150700,489013530,14950,14950,14950,14950,0
|
|
20240419,150600,489013530,14950,14950,14950,14950,81
|
|
20240419,150500,487802580,14950,14950,14950,14950,28
|
|
20240419,150400,487383980,14950,14950,14950,14950,12
|
|
20240419,150300,487204580,14960,14960,14960,14960,10
|
|
20240419,150200,487054980,14960,14820,14960,14820,1985
|
|
20240419,150100,457464300,14810,14810,14810,14810,43
|
|
20240419,150000,456827470,14810,14810,14810,14810,0
|
|
20240419,145900,456827470,14810,14810,14810,14810,0
|
|
20240419,145800,456827470,14810,14810,14810,14810,39
|
|
20240419,145700,456249880,14800,14800,14800,14800,0
|
|
20240419,145600,456249880,14800,14800,14800,14800,4
|
|
20240419,145500,456190680,14770,14770,14770,14770,4
|
|
20240419,145400,456131600,14800,14800,14800,14800,0
|
|
20240419,145300,456131600,14800,14770,14800,14770,344
|
|
20240419,145200,451040940,14770,14770,14770,14770,0
|
|
20240419,145100,451040940,14770,14770,14770,14770,8
|
|
20240419,145000,450922780,14770,14770,14770,14770,4
|
|
20240419,144900,450863700,14820,14820,14820,14820,0
|
|
20240419,144800,450863700,14820,14820,14820,14820,0
|
|
20240419,144700,450863700,14820,14820,14820,14820,50
|
|
20240419,144600,450122700,14830,14830,14830,14830,5
|
|
20240419,144500,450048550,14830,14830,14830,14830,0
|
|
20240419,144400,450048550,14830,14830,14830,14830,0
|
|
20240419,144300,450048550,14830,14830,14830,14830,22
|
|
20240419,144200,449722290,14820,14810,14820,14810,29
|
|
20240419,144100,449292630,14770,14770,14770,14770,4
|
|
20240419,144000,449233550,14760,14760,14760,14760,80
|
|
20240419,143900,448052750,14760,14760,14760,14760,0
|
|
20240419,143800,448052750,14760,14760,14760,14760,0
|
|
20240419,143700,448052750,14760,14760,14760,14760,63
|
|
20240419,143600,447122870,14850,14850,14850,14850,0
|
|
20240419,143500,447122870,14850,14850,14850,14850,1
|
|
20240419,143400,447108020,14750,14750,14750,14750,0
|
|
20240419,143300,447108020,14750,14750,14750,14750,0
|
|
20240419,143200,447108020,14750,14750,14750,14750,0
|
|
20240419,143100,447108020,14750,14750,14750,14750,0
|
|
20240419,143000,447108020,14750,14750,14750,14750,0
|
|
20240419,142900,447108020,14750,14750,14750,14750,701
|
|
20240419,142800,436768270,14750,14850,14850,14750,9
|
|
20240419,142700,436635420,14860,14860,14860,14860,0
|
|
20240419,142600,436635420,14860,14860,14860,14860,0
|
|
20240419,142500,436635420,14860,14860,14860,14860,0
|
|
20240419,142400,436635420,14860,14860,14860,14860,0
|
|
20240419,142300,436635420,14860,14800,14860,14800,7
|
|
20240419,142200,436531760,14800,14800,14800,14800,0
|
|
20240419,142100,436531760,14800,14800,14800,14800,33
|
|
20240419,142000,436043360,14870,14870,14870,14870,0
|
|
20240419,141900,436043360,14870,14870,14870,14870,0
|
|
20240419,141800,436043360,14870,14870,14870,14870,0
|
|
20240419,141700,436043360,14870,14870,14870,14870,0
|
|
20240419,141600,436043360,14870,14800,14870,14800,765
|
|
20240419,141500,424686600,14800,14760,14800,14760,300
|
|
20240419,141400,420250330,14750,14730,14750,14730,205
|
|
20240419,141300,417226660,14700,14680,14700,14680,24
|
|
20240419,141200,416873920,14650,14650,14650,14650,4
|
|
20240419,141100,416815320,14650,14650,14650,14650,0
|
|
20240419,141000,416815320,14650,14650,14650,14650,0
|
|
20240419,140900,416815320,14650,14650,14650,14650,4
|
|
20240419,140800,416756720,14700,14700,14700,14700,0
|
|
20240419,140700,416756720,14700,14740,14740,14700,1534
|
|
20240419,140600,394199940,14750,14750,14750,14750,0
|
|
20240419,140500,394199940,14750,14750,14750,14750,3
|
|
20240419,140400,394155690,14740,14740,14740,14740,4
|
|
20240419,140300,394096730,14750,14750,14750,14750,0
|
|
20240419,140200,394096730,14750,14750,14750,14750,0
|
|
20240419,140100,394096730,14750,14750,14750,14750,2
|
|
20240419,140000,394067230,14740,14750,14750,14740,619
|
|
20240419,135900,384937780,14750,14750,14750,14750,0
|
|
20240419,135800,384937780,14750,14750,14750,14750,5
|
|
20240419,135700,384864030,14750,14750,14750,14750,0
|
|
20240419,135600,384864030,14750,14750,14750,14750,4
|
|
20240419,135500,384805030,14760,14760,14760,14760,30
|
|
20240419,135400,384362230,14760,14760,14760,14760,0
|
|
20240419,135300,384362230,14760,14760,14760,14760,0
|
|
20240419,135200,384362230,14760,14760,14760,14760,1
|
|
20240419,135100,384347470,14760,14760,14760,14760,24
|
|
20240419,135000,383993230,14760,14760,14760,14760,2
|
|
20240419,134900,383963710,14760,14760,14760,14760,4
|
|
20240419,134800,383904670,14760,14760,14760,14760,50
|
|
20240419,134700,383166670,14790,14790,14790,14790,0
|
|
20240419,134600,383166670,14790,14790,14790,14790,0
|
|
20240419,134500,383166670,14790,14790,14790,14790,1
|
|
20240419,134400,383151880,14790,14790,14790,14790,0
|
|
20240419,134300,383151880,14790,14790,14790,14790,10
|
|
20240419,134200,383003980,14760,14760,14760,14760,0
|
|
20240419,134100,383003980,14760,14760,14760,14760,3
|
|
20240419,134000,382959700,14760,14760,14760,14760,0
|
|
20240419,133900,382959700,14760,14760,14760,14760,0
|
|
20240419,133800,382959700,14760,14760,14760,14760,12
|
|
20240419,133700,382782580,14750,14750,14750,14750,60
|
|
20240419,133600,381897580,14750,14750,14750,14750,0
|
|
20240419,133500,381897580,14750,14750,14750,14750,4
|
|
20240419,133400,381838580,14760,14760,14760,14760,0
|
|
20240419,133300,381838580,14760,14760,14760,14760,0
|
|
20240419,133200,381838580,14760,14760,14760,14760,4
|
|
20240419,133100,381779540,14810,14810,14810,14810,0
|
|
20240419,133000,381779540,14810,14810,14810,14810,485
|
|
20240419,132900,374596690,14840,14840,14840,14840,1
|
|
20240419,132800,374581850,14850,14810,14850,14810,23
|
|
20240419,132700,374240860,14750,14750,14750,14750,0
|
|
20240419,132600,374240860,14750,14750,14750,14750,0
|
|
20240419,132500,374240860,14750,14750,14750,14750,847
|
|
20240419,132400,361747610,14750,14750,14750,14750,13
|
|
20240419,132300,361555860,14740,14740,14740,14740,0
|
|
20240419,132200,361555860,14740,14740,14740,14740,0
|
|
20240419,132100,361555860,14740,14740,14740,14740,35
|
|
20240419,132000,361039960,14710,14710,14710,14710,0
|
|
20240419,131900,361039960,14710,14740,14740,14710,100
|
|
20240419,131800,359568390,14890,14890,14890,14890,0
|
|
20240419,131700,359568390,14890,14890,14890,14890,0
|
|
20240419,131600,359568390,14890,14890,14890,14890,0
|
|
20240419,131500,359568390,14890,14720,14890,14720,686
|
|
20240419,131400,349354420,14760,14760,14760,14760,10
|
|
20240419,131300,349206820,14760,14760,14760,14760,0
|
|
20240419,131200,349206820,14760,14700,14760,14700,490
|
|
20240419,131100,341988850,14690,14690,14690,14690,0
|
|
20240419,131000,341988850,14690,14690,14690,14690,65
|
|
20240419,130900,341034000,14660,14660,14660,14660,0
|
|
20240419,130800,341034000,14660,14660,14660,14660,0
|
|
20240419,130700,341034000,14660,14660,14660,14660,0
|
|
20240419,130600,341034000,14660,14660,14660,14660,180
|
|
20240419,130500,338395200,14690,14690,14690,14690,0
|
|
20240419,130400,338395200,14690,14690,14690,14690,0
|
|
20240419,130300,338395200,14690,14690,14690,14690,0
|
|
20240419,130200,338395200,14690,14690,14690,14690,48
|
|
20240419,130100,337690080,14690,14650,14690,14650,56
|
|
20240419,130000,336867600,14700,14700,14700,14700,0
|
|
20240419,125900,336867600,14700,14700,14700,14700,1
|
|
20240419,125800,336852900,14650,14650,14650,14650,95
|
|
20240419,125700,335461150,14650,14650,14650,14650,0
|
|
20240419,125600,335461150,14650,14650,14650,14650,0
|
|
20240419,125500,335461150,14650,14650,14650,14650,0
|
|
20240419,125400,335461150,14650,14580,14650,14580,521
|
|
20240419,125300,327852500,14540,14540,14540,14540,100
|
|
20240419,125200,326398500,14530,14530,14530,14530,0
|
|
20240419,125100,326398500,14530,14530,14530,14530,0
|
|
20240419,125000,326398500,14530,14530,14530,14530,5
|
|
20240419,124900,326325850,14520,14520,14520,14520,0
|
|
20240419,124800,326325850,14520,14520,14520,14520,0
|
|
20240419,124700,326325850,14520,14520,14520,14520,34
|
|
20240419,124600,325832170,14520,14520,14520,14520,79
|
|
20240419,124500,324685090,14520,14520,14520,14520,0
|
|
20240419,124400,324685090,14520,14520,14520,14520,8
|
|
20240419,124300,324568930,14520,14520,14520,14520,0
|
|
20240419,124200,324568930,14520,14520,14520,14520,0
|
|
20240419,124100,324568930,14520,14530,14530,14520,138
|
|
20240419,124000,322565140,14530,14530,14530,14530,1
|
|
20240419,123900,322550610,14530,14530,14530,14530,0
|
|
20240419,123800,322550610,14530,14530,14530,14530,0
|
|
20240419,123700,322550610,14530,14530,14530,14530,2
|
|
20240419,123600,322521550,14530,14530,14530,14530,0
|
|
20240419,123500,322521550,14530,14530,14530,14530,0
|
|
20240419,123400,322521550,14530,14530,14530,14530,3
|
|
20240419,123300,322477960,14520,14520,14520,14520,0
|
|
20240419,123200,322477960,14520,14520,14520,14520,8
|
|
20240419,123100,322361800,14590,14590,14590,14590,0
|
|
20240419,123000,322361800,14590,14590,14590,14590,0
|
|
20240419,122900,322361800,14590,14590,14590,14590,1
|
|
20240419,122800,322347210,14500,14500,14500,14500,0
|
|
20240419,122700,322347210,14500,14500,14500,14500,0
|
|
20240419,122600,322347210,14500,14500,14500,14500,0
|
|
20240419,122500,322347210,14500,14610,14610,14500,21
|
|
20240419,122400,322041610,14610,14610,14610,14610,0
|
|
20240419,122300,322041610,14610,14610,14610,14610,0
|
|
20240419,122200,322041610,14610,14610,14610,14610,0
|
|
20240419,122100,322041610,14610,14610,14610,14610,0
|
|
20240419,122000,322041610,14610,14610,14610,14610,0
|
|
20240419,121900,322041610,14610,14610,14610,14610,0
|
|
20240419,121800,322041610,14610,14610,14610,14610,0
|
|
20240419,121700,322041610,14610,14610,14610,14610,0
|
|
20240419,121600,322041610,14610,14610,14610,14610,1
|
|
20240419,121500,322027000,14500,14500,14500,14500,0
|
|
20240419,121400,322027000,14500,14500,14500,14500,0
|
|
20240419,121300,322027000,14500,14500,14500,14500,2
|
|
20240419,121200,321998000,14490,14490,14490,14490,6
|
|
20240419,121100,321911060,14500,14500,14500,14500,3
|
|
20240419,121000,321867560,14490,14480,14490,14480,641
|
|
20240419,120900,312581130,14480,14480,14480,14480,7
|
|
20240419,120800,312479770,14370,14370,14370,14370,0
|
|
20240419,120700,312479770,14370,14370,14370,14370,9
|
|
20240419,120600,312350440,14390,14370,14390,14370,83
|
|
20240419,120500,311156130,14360,14360,14360,14360,4
|
|
20240419,120400,311098690,14370,14370,14370,14370,2
|
|
20240419,120300,311069950,14360,14370,14370,14360,5
|
|
20240419,120200,310998110,14370,14370,14370,14370,0
|
|
20240419,120100,310998110,14370,14370,14370,14370,7
|
|
20240419,120000,310897520,14380,14380,14380,14380,0
|
|
20240419,115900,310897520,14380,14380,14380,14380,0
|
|
20240419,115800,310897520,14380,14380,14380,14380,0
|
|
20240419,115700,310897520,14380,14380,14380,14380,0
|
|
20240419,115600,310897520,14380,14380,14380,14380,36
|
|
20240419,115500,310379840,14380,14380,14380,14380,4
|
|
20240419,115400,310322320,14380,14380,14380,14380,64
|
|
20240419,115300,309402000,14380,14380,14380,14380,35
|
|
20240419,115200,308898700,14380,14380,14380,14380,0
|
|
20240419,115100,308898700,14380,14380,14380,14380,0
|
|
20240419,115000,308898700,14380,14380,14380,14380,0
|
|
20240419,114900,308898700,14380,14390,14390,14380,77
|
|
20240419,114800,307791320,14390,14390,14390,14390,0
|
|
20240419,114700,307791320,14390,14390,14390,14390,0
|
|
20240419,114600,307791320,14390,14390,14390,14390,100
|
|
20240419,114500,306352320,14490,14490,14490,14490,1
|
|
20240419,114400,306337830,14400,14400,14400,14400,0
|
|
20240419,114300,306337830,14400,14400,14400,14400,7
|
|
20240419,114200,306237030,14400,14400,14400,14400,143
|
|
20240419,114100,304177830,14400,14400,14400,14400,8
|
|
20240419,114000,304062630,14400,14400,14400,14400,0
|
|
20240419,113900,304062630,14400,14400,14400,14400,0
|
|
20240419,113800,304062630,14400,14380,14400,14380,163
|
|
20240419,113700,301715630,14370,14360,14370,14360,688
|
|
20240419,113600,291831520,14360,14370,14370,14360,321
|
|
20240419,113500,287221300,14370,14370,14370,14370,0
|
|
20240419,113400,287221300,14370,14360,14370,14360,7
|
|
20240419,113300,287120750,14360,14360,14360,14360,20
|
|
20240419,113200,286833550,14350,14350,14350,14350,119
|
|
20240419,113100,285125900,14350,14350,14350,14350,0
|
|
20240419,113000,285125900,14350,14350,14350,14350,48
|
|
20240419,112900,284437100,14350,14350,14350,14350,4
|
|
20240419,112800,284379700,14350,14360,14360,14350,219
|
|
20240419,112700,281234960,14390,14390,14390,14390,2
|
|
20240419,112600,281206180,14370,14360,14370,14360,23
|
|
20240419,112500,280875840,14360,14360,14370,14360,526
|
|
20240419,112400,273321780,14360,14370,14370,14360,52
|
|
20240419,112300,272575000,14360,14360,14360,14360,3
|
|
20240419,112200,272531920,14400,14390,14400,14390,4
|
|
20240419,112100,272474350,14400,14400,14400,14400,0
|
|
20240419,112000,272474350,14400,14370,14400,14370,172
|
|
20240419,111900,270000670,14400,14400,14400,14400,0
|
|
20240419,111800,270000670,14400,14400,14400,14400,310
|
|
20240419,111700,265536670,14410,14400,14410,14400,97
|
|
20240419,111600,264138950,14400,14410,14410,14400,95
|
|
20240419,111500,262770040,14410,14420,14420,14410,30
|
|
20240419,111400,262337490,14410,14480,14480,14410,40
|
|
20240419,111300,261758850,14410,14420,14480,14410,9
|
|
20240419,111200,261628990,14410,14410,14410,14410,4
|
|
20240419,111100,261571350,14420,14420,14420,14420,500
|
|
20240419,111000,254361350,14420,14420,14420,14420,0
|
|
20240419,110900,254361350,14420,14490,14490,14420,402
|
|
20240419,110800,248564370,14420,14430,14430,14420,109
|
|
20240419,110700,246991590,14430,14440,14440,14430,31
|
|
20240419,110600,246543960,14440,14440,14440,14440,0
|
|
20240419,110500,246543960,14440,14440,14440,14440,459
|
|
20240419,110400,239916000,14490,14490,14490,14490,100
|
|
20240419,110300,238467000,14500,14500,14500,14500,16
|
|
20240419,110200,238235000,14520,14520,14530,14520,103
|
|
20240419,110100,236739410,14520,14520,14520,14520,0
|
|
20240419,110000,236739410,14520,14520,14520,14520,265
|
|
20240419,105900,232891610,14520,14520,14520,14520,64
|
|
20240419,105800,231962330,14580,14580,14580,14580,1
|
|
20240419,105700,231947750,14520,14520,14520,14520,174
|
|
20240419,105600,229421270,14530,14530,14530,14530,0
|
|
20240419,105500,229421270,14530,14530,14530,14530,50
|
|
20240419,105400,228694770,14590,14570,14590,14570,98
|
|
20240419,105300,227265250,14550,14520,14550,14520,24
|
|
20240419,105200,226916240,14560,14550,14560,14550,50
|
|
20240419,105100,226188400,14510,14490,14510,14480,77
|
|
20240419,105000,225072480,14410,14430,14430,14410,963
|
|
20240419,104900,211190100,14600,14600,14600,14600,0
|
|
20240419,104800,211190100,14600,14590,14600,14590,34
|
|
20240419,104700,210693740,14400,14490,14490,14350,726
|
|
20240419,104600,200249560,14490,14490,14490,14490,133
|
|
20240419,104500,198322390,14500,14630,14670,14500,228
|
|
20240419,104400,195010970,14500,14600,14600,14500,740
|
|
20240419,104300,184269170,14680,14680,14680,14680,15
|
|
20240419,104200,184048970,14670,14660,14670,14660,24
|
|
20240419,104100,183696920,14670,14670,14670,14670,0
|
|
20240419,104000,183696920,14670,14670,14670,14670,5
|
|
20240419,103900,183623570,14710,14690,14710,14690,34
|
|
20240419,103800,183123780,14710,14710,14710,14710,0
|
|
20240419,103700,183123780,14710,14710,14710,14710,8
|
|
20240419,103600,183006100,14700,14630,14700,14610,81
|
|
20240419,103500,181820200,14690,14690,14690,14690,2
|
|
20240419,103400,181790820,14790,14790,14790,14790,0
|
|
20240419,103300,181790820,14790,14790,14790,14790,35
|
|
20240419,103200,181273170,14710,14710,14710,14710,0
|
|
20240419,103100,181273170,14710,14710,14710,14710,150
|
|
20240419,103000,179066670,14790,14790,14790,14710,93
|
|
20240419,102900,177695200,14790,14780,14790,14780,56
|
|
20240419,102800,176867260,14700,14700,14700,14700,0
|
|
20240419,102700,176867260,14700,14760,14760,14690,2068
|
|
20240419,102600,146448550,14780,14800,14800,14780,22
|
|
20240419,102500,146123210,14800,14800,14800,14800,5
|
|
20240419,102400,146049210,14800,14870,14870,14800,36
|
|
20240419,102300,145513960,14870,14870,14870,14870,0
|
|
20240419,102200,145513960,14870,14870,14870,14870,7
|
|
20240419,102100,145409870,14890,14830,14890,14800,821
|
|
20240419,102000,133240850,14830,14820,14830,14820,36
|
|
20240419,101900,132706980,14830,14840,14840,14830,184
|
|
20240419,101800,129977870,14920,14850,14920,14840,222
|
|
20240419,101700,126680820,14850,14850,14850,14850,77
|
|
20240419,101600,125537370,14850,14860,14900,14850,317
|
|
20240419,101500,120826890,14860,14860,14860,14860,0
|
|
20240419,101400,120826890,14860,14860,14860,14860,4
|
|
20240419,101300,120767450,14850,14850,14850,14850,0
|
|
20240419,101200,120767450,14850,14850,14850,14850,0
|
|
20240419,101100,120767450,14850,14850,14850,14850,108
|
|
20240419,101000,119163650,14930,14930,14930,14930,3
|
|
20240419,100900,119118860,14930,14930,14930,14930,0
|
|
20240419,100800,119118860,14930,14850,14930,14850,45
|
|
20240419,100700,118447810,14850,14850,14850,14850,200
|
|
20240419,100600,115477810,14850,14850,14850,14850,18
|
|
20240419,100500,115210510,14930,14930,14930,14930,1
|
|
20240419,100400,115195580,14930,14930,14930,14930,0
|
|
20240419,100300,115195580,14930,14930,14930,14930,0
|
|
20240419,100200,115195580,14930,14920,14930,14850,201
|
|
20240419,100100,112210210,14930,14930,14930,14930,0
|
|
20240419,100000,112210210,14930,14940,14940,14930,4
|
|
20240419,095900,112150460,14950,14940,14950,14940,20
|
|
20240419,095800,111851560,14910,14910,14950,14830,722
|
|
20240419,095700,101100170,14900,14900,14900,14900,271
|
|
20240419,095600,97062270,14900,14870,14900,14870,430
|
|
20240419,095500,90656160,14870,14870,14870,14870,12
|
|
20240419,095400,90477720,14860,14860,14860,14860,138
|
|
20240419,095300,88427040,14860,14860,14860,14860,0
|
|
20240419,095200,88427040,14860,14860,14860,14860,0
|
|
20240419,095100,88427040,14860,14760,14860,14760,277
|
|
20240419,095000,84331330,14730,14730,14730,14730,0
|
|
20240419,094900,84331330,14730,14730,14730,14730,0
|
|
20240419,094800,84331330,14730,14730,14730,14730,0
|
|
20240419,094700,84331330,14730,14750,14750,14730,1240
|
|
20240419,094600,66041610,14750,14780,14780,14750,12
|
|
20240419,094500,65864310,14860,14860,14860,14860,0
|
|
20240419,094400,65864310,14860,14860,14860,14860,205
|
|
20240419,094300,62818010,14780,14790,14790,14780,15
|
|
20240419,094200,62596230,14880,14880,14880,14880,10
|
|
20240419,094100,62447430,14900,14900,14900,14900,0
|
|
20240419,094000,62447430,14900,14900,14900,14900,199
|
|
20240419,093900,59482330,14900,14850,14900,14850,628
|
|
20240419,093800,50127470,14850,14820,14850,14820,124
|
|
20240419,093700,48287030,14810,14780,14810,14780,1422
|
|
20240419,093600,27253430,14780,14770,14780,14770,256
|
|
20240419,093500,23471750,14770,14770,14770,14770,0
|
|
20240419,093400,23471750,14770,14660,14770,14660,10
|
|
20240419,093300,23324680,14540,14540,14540,14540,8
|
|
20240419,093200,23208360,14660,14660,14660,14660,200
|
|
20240419,093100,20276360,14660,14660,14660,14660,0
|
|
20240419,093000,20276360,14660,14660,14660,14660,0
|
|
20240419,092900,20276360,14660,14660,14660,14660,100
|
|
20240419,092800,18810360,14660,14660,14660,14660,0
|
|
20240419,092700,18810360,14660,14580,14660,14580,208
|
|
20240419,092600,15761720,14580,14580,14580,14580,20
|
|
20240419,092500,15470120,14530,14590,14590,14510,222
|
|
20240419,092400,12246350,14520,14680,14680,14520,241
|
|
20240419,092300,8733450,14690,14690,14690,14690,0
|
|
20240419,092200,8733450,14690,14690,14690,14690,0
|
|
20240419,092100,8733450,14690,14690,14690,14690,4
|
|
20240419,092000,8674690,14690,14650,14690,14650,22
|
|
20240419,091900,8351990,14700,14700,14700,14700,0
|
|
20240419,091800,8351990,14700,14700,14700,14700,0
|
|
20240419,091700,8351990,14700,14700,14700,14700,0
|
|
20240419,091600,8351990,14700,14700,14700,14700,0
|
|
20240419,091500,8351990,14700,14700,14700,14700,0
|
|
20240419,091400,8351990,14700,14690,14700,14690,2
|
|
20240419,091300,8322600,14510,14510,14510,14510,50
|
|
20240419,091200,7597100,14510,14600,14600,14510,151
|
|
20240419,091100,5397000,14850,14850,14850,14850,0
|
|
20240419,091000,5397000,14850,14850,14850,14850,0
|
|
20240419,090900,5397000,14850,14850,14850,14850,0
|
|
20240419,090800,5397000,14850,14850,14850,14850,0
|
|
20240419,090700,5397000,14850,14850,14850,14850,0
|
|
20240419,090600,5397000,14850,14850,14850,14850,0
|
|
20240419,090500,5397000,14850,14850,14850,14850,0
|
|
20240419,090400,5397000,14850,14720,14850,14720,134
|
|
20240419,090300,3407950,14700,14700,14710,14700,105
|
|
20240419,090200,1864440,14890,14890,14890,14890,0
|
|
20240419,090100,1864440,14890,14890,14890,14890,6
|
|
20240419,090000,1775100,14700,14900,14900,14700,120
|