661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195800,577352820,14390,14390,14390,14390,820
|
|
20240704,195700,577352820,14390,14390,14390,14390,0
|
|
20240704,195600,577352820,14390,14390,14390,14390,0
|
|
20240704,195500,577352820,14390,14390,14390,14390,0
|
|
20240704,195400,577352820,14390,14390,14390,14390,0
|
|
20240704,195300,577352820,14390,14390,14390,14390,0
|
|
20240704,195200,577352820,14390,14390,14390,14390,0
|
|
20240704,195100,577352820,14390,14390,14390,14390,0
|
|
20240704,195000,577352820,14390,14390,14390,14390,0
|
|
20240704,194900,577352820,14390,14390,14390,14390,0
|
|
20240704,194800,577352820,14390,14390,14390,14390,0
|
|
20240704,194700,577352820,14390,14390,14390,14390,0
|
|
20240704,194600,577352820,14390,14390,14390,14390,0
|
|
20240704,194500,577352820,14390,14390,14390,14390,0
|
|
20240704,194400,577352820,14390,14390,14390,14390,0
|
|
20240704,194300,577352820,14390,14390,14390,14390,0
|
|
20240704,194200,577352820,14390,14390,14390,14390,0
|
|
20240704,194100,577352820,14390,14390,14390,14390,0
|
|
20240704,194000,577352820,14390,14390,14390,14390,0
|
|
20240704,193900,577352820,14390,14390,14390,14390,0
|
|
20240704,193800,577352820,14390,14390,14390,14390,0
|
|
20240704,193700,577352820,14390,14390,14390,14390,0
|
|
20240704,193600,577352820,14390,14390,14390,14390,0
|
|
20240704,193500,577352820,14390,14390,14390,14390,0
|
|
20240704,193400,577352820,14390,14390,14390,14390,0
|
|
20240704,193300,577352820,14390,14390,14390,14390,0
|
|
20240704,193200,577352820,14390,14390,14390,14390,0
|
|
20240704,193100,577352820,14390,14390,14390,14390,0
|
|
20240704,193000,577352820,14390,14390,14390,14390,0
|
|
20240704,192900,577352820,14390,14390,14390,14390,0
|
|
20240704,192800,577352820,14390,14390,14390,14390,820
|
|
20240704,192700,577352820,14390,14390,14390,14390,0
|
|
20240704,192600,577352820,14390,14390,14390,14390,0
|
|
20240704,192500,577352820,14390,14390,14390,14390,0
|
|
20240704,192400,577352820,14390,14390,14390,14390,0
|
|
20240704,192300,577352820,14390,14390,14390,14390,0
|
|
20240704,192200,577352820,14390,14390,14390,14390,0
|
|
20240704,192100,577352820,14390,14390,14390,14390,0
|
|
20240704,192000,577352820,14390,14390,14390,14390,0
|
|
20240704,191900,577352820,14390,14390,14390,14390,0
|
|
20240704,191800,577352820,14390,14390,14390,14390,0
|
|
20240704,191700,577352820,14390,14390,14390,14390,0
|
|
20240704,191600,577352820,14390,14390,14390,14390,0
|
|
20240704,191500,577352820,14390,14390,14390,14390,0
|
|
20240704,191400,577352820,14390,14390,14390,14390,0
|
|
20240704,191300,577352820,14390,14390,14390,14390,0
|
|
20240704,191200,577352820,14390,14390,14390,14390,0
|
|
20240704,191100,577352820,14390,14390,14390,14390,0
|
|
20240704,191000,577352820,14390,14390,14390,14390,0
|
|
20240704,190900,577352820,14390,14390,14390,14390,0
|
|
20240704,190800,577352820,14390,14390,14390,14390,0
|
|
20240704,190700,577352820,14390,14390,14390,14390,0
|
|
20240704,190600,577352820,14390,14390,14390,14390,0
|
|
20240704,190500,577352820,14390,14390,14390,14390,0
|
|
20240704,190400,577352820,14390,14390,14390,14390,0
|
|
20240704,190300,577352820,14390,14390,14390,14390,0
|
|
20240704,190200,577352820,14390,14390,14390,14390,0
|
|
20240704,190100,577352820,14390,14390,14390,14390,0
|
|
20240704,190000,577352820,14390,14390,14390,14390,0
|
|
20240704,185900,577352820,14390,14390,14390,14390,0
|
|
20240704,185800,577352820,14390,14390,14390,14390,820
|
|
20240704,185700,577352820,14390,14390,14390,14390,0
|
|
20240704,185600,577352820,14390,14390,14390,14390,0
|
|
20240704,185500,577352820,14390,14390,14390,14390,0
|
|
20240704,185400,577352820,14390,14390,14390,14390,0
|
|
20240704,185300,577352820,14390,14390,14390,14390,0
|
|
20240704,185200,577352820,14390,14390,14390,14390,0
|
|
20240704,185100,577352820,14390,14390,14390,14390,0
|
|
20240704,185000,577352820,14390,14390,14390,14390,0
|
|
20240704,184900,577352820,14390,14390,14390,14390,0
|
|
20240704,184800,577352820,14390,14390,14390,14390,0
|
|
20240704,184700,577352820,14390,14390,14390,14390,0
|
|
20240704,184600,577352820,14390,14390,14390,14390,0
|
|
20240704,184500,577352820,14390,14390,14390,14390,0
|
|
20240704,184400,577352820,14390,14390,14390,14390,0
|
|
20240704,184300,577352820,14390,14390,14390,14390,0
|
|
20240704,184200,577352820,14390,14390,14390,14390,0
|
|
20240704,184100,577352820,14390,14390,14390,14390,0
|
|
20240704,184000,577352820,14390,14390,14390,14390,0
|
|
20240704,183900,577352820,14390,14390,14390,14390,0
|
|
20240704,183800,577352820,14390,14390,14390,14390,0
|
|
20240704,183700,577352820,14390,14390,14390,14390,0
|
|
20240704,183600,577352820,14390,14390,14390,14390,0
|
|
20240704,183500,577352820,14390,14390,14390,14390,0
|
|
20240704,183400,577352820,14390,14390,14390,14390,0
|
|
20240704,183300,577352820,14390,14390,14390,14390,0
|
|
20240704,183200,577352820,14390,14390,14390,14390,0
|
|
20240704,183100,577352820,14390,14390,14390,14390,0
|
|
20240704,183000,577352820,14390,14390,14390,14390,0
|
|
20240704,182900,577352820,14390,14390,14390,14390,0
|
|
20240704,182800,577352820,14390,14390,14390,14390,820
|
|
20240704,182700,577352820,14390,14390,14390,14390,0
|
|
20240704,182600,577352820,14390,14390,14390,14390,0
|
|
20240704,182500,577352820,14390,14390,14390,14390,0
|
|
20240704,182400,577352820,14390,14390,14390,14390,0
|
|
20240704,182300,577352820,14390,14390,14390,14390,0
|
|
20240704,182200,577352820,14390,14390,14390,14390,0
|
|
20240704,182100,577352820,14390,14390,14390,14390,0
|
|
20240704,182000,577352820,14390,14390,14390,14390,0
|
|
20240704,181900,577352820,14390,14390,14390,14390,0
|
|
20240704,181800,577352820,14390,14390,14390,14390,0
|
|
20240704,181700,577352820,14390,14390,14390,14390,0
|
|
20240704,181600,577352820,14390,14390,14390,14390,0
|
|
20240704,181500,577352820,14390,14390,14390,14390,0
|
|
20240704,181400,577352820,14390,14390,14390,14390,0
|
|
20240704,181300,577352820,14390,14390,14390,14390,0
|
|
20240704,181200,577352820,14390,14390,14390,14390,0
|
|
20240704,181100,577352820,14390,14390,14390,14390,0
|
|
20240704,181000,577352820,14390,14390,14390,14390,0
|
|
20240704,180900,577352820,14390,14390,14390,14390,0
|
|
20240704,180800,577352820,14390,14390,14390,14390,0
|
|
20240704,180700,577352820,14390,14390,14390,14390,0
|
|
20240704,180600,577352820,14390,14390,14390,14390,0
|
|
20240704,180500,577352820,14390,14390,14390,14390,0
|
|
20240704,180400,577352820,14390,14390,14390,14390,0
|
|
20240704,180300,577352820,14390,14390,14390,14390,0
|
|
20240704,180200,577352820,14390,14390,14390,14390,0
|
|
20240704,180100,577352820,14390,14390,14390,14390,0
|
|
20240704,180000,577352820,14390,14390,14390,14390,0
|
|
20240704,175900,577352820,14390,14390,14390,14390,0
|
|
20240704,175800,577352820,14390,14390,14390,14390,820
|
|
20240704,175700,577352820,14390,14390,14390,14390,0
|
|
20240704,175600,577352820,14390,14390,14390,14390,0
|
|
20240704,175500,577352820,14390,14390,14390,14390,0
|
|
20240704,175400,577352820,14390,14390,14390,14390,0
|
|
20240704,175300,577352820,14390,14390,14390,14390,0
|
|
20240704,175200,577352820,14390,14390,14390,14390,0
|
|
20240704,175100,577352820,14390,14390,14390,14390,0
|
|
20240704,175000,577352820,14390,14390,14390,14390,0
|
|
20240704,174900,577352820,14390,14390,14390,14390,0
|
|
20240704,174800,577352820,14390,14390,14390,14390,0
|
|
20240704,174700,577352820,14390,14390,14390,14390,0
|
|
20240704,174600,577352820,14390,14390,14390,14390,0
|
|
20240704,174500,577352820,14390,14390,14390,14390,0
|
|
20240704,174400,577352820,14390,14390,14390,14390,0
|
|
20240704,174300,577352820,14390,14390,14390,14390,0
|
|
20240704,174200,577352820,14390,14390,14390,14390,0
|
|
20240704,174100,577352820,14390,14390,14390,14390,0
|
|
20240704,174000,577352820,14390,14390,14390,14390,0
|
|
20240704,173900,577352820,14390,14390,14390,14390,0
|
|
20240704,173800,577352820,14390,14390,14390,14390,0
|
|
20240704,173700,577352820,14390,14390,14390,14390,0
|
|
20240704,173600,577352820,14390,14390,14390,14390,0
|
|
20240704,173500,577352820,14390,14390,14390,14390,0
|
|
20240704,173400,577352820,14390,14390,14390,14390,0
|
|
20240704,173300,577352820,14390,14390,14390,14390,0
|
|
20240704,173200,577352820,14390,14390,14390,14390,0
|
|
20240704,173100,577352820,14390,14390,14390,14390,0
|
|
20240704,173000,577352820,14390,14390,14390,14390,0
|
|
20240704,172900,577352820,14390,14390,14390,14390,0
|
|
20240704,172800,577352820,14390,14390,14390,14390,820
|
|
20240704,172700,577352820,14390,14390,14390,14390,0
|
|
20240704,172600,577352820,14390,14390,14390,14390,0
|
|
20240704,172500,577352820,14390,14390,14390,14390,0
|
|
20240704,172400,577352820,14390,14390,14390,14390,0
|
|
20240704,172300,577352820,14390,14390,14390,14390,0
|
|
20240704,172200,577352820,14390,14390,14390,14390,0
|
|
20240704,172100,577352820,14390,14390,14390,14390,0
|
|
20240704,172000,577352820,14390,14390,14390,14390,0
|
|
20240704,171900,577352820,14390,14390,14390,14390,0
|
|
20240704,171800,577352820,14390,14390,14390,14390,0
|
|
20240704,171700,577352820,14390,14390,14390,14390,0
|
|
20240704,171600,577352820,14390,14390,14390,14390,0
|
|
20240704,171500,577352820,14390,14390,14390,14390,0
|
|
20240704,171400,577352820,14390,14390,14390,14390,0
|
|
20240704,171300,577352820,14390,14390,14390,14390,0
|
|
20240704,171200,577352820,14390,14390,14390,14390,0
|
|
20240704,171100,577352820,14390,14390,14390,14390,0
|
|
20240704,171000,577352820,14390,14390,14390,14390,0
|
|
20240704,170900,577352820,14390,14390,14390,14390,0
|
|
20240704,170800,577352820,14390,14390,14390,14390,0
|
|
20240704,170700,577352820,14390,14390,14390,14390,0
|
|
20240704,170600,577352820,14390,14390,14390,14390,0
|
|
20240704,170500,577352820,14390,14390,14390,14390,0
|
|
20240704,170400,577352820,14390,14390,14390,14390,0
|
|
20240704,170300,577352820,14390,14390,14390,14390,0
|
|
20240704,170200,577352820,14390,14390,14390,14390,0
|
|
20240704,170100,577352820,14390,14390,14390,14390,0
|
|
20240704,170000,577352820,14390,14390,14390,14390,0
|
|
20240704,165900,577352820,14390,14390,14390,14390,0
|
|
20240704,165800,577352820,14390,14390,14390,14390,820
|
|
20240704,165700,577352820,14390,14390,14390,14390,0
|
|
20240704,165600,577352820,14390,14390,14390,14390,0
|
|
20240704,165500,577352820,14390,14390,14390,14390,0
|
|
20240704,165400,577352820,14390,14390,14390,14390,0
|
|
20240704,165300,577352820,14390,14390,14390,14390,0
|
|
20240704,165200,577352820,14390,14390,14390,14390,0
|
|
20240704,165100,577352820,14390,14390,14390,14390,0
|
|
20240704,165000,577352820,14390,14390,14390,14390,0
|
|
20240704,164900,577352820,14390,14390,14390,14390,0
|
|
20240704,164800,577352820,14390,14390,14390,14390,0
|
|
20240704,164700,577352820,14390,14390,14390,14390,0
|
|
20240704,164600,577352820,14390,14390,14390,14390,0
|
|
20240704,164500,577352820,14390,14390,14390,14390,0
|
|
20240704,164400,577352820,14390,14390,14390,14390,0
|
|
20240704,164300,577352820,14390,14390,14390,14390,0
|
|
20240704,164200,577352820,14390,14390,14390,14390,0
|
|
20240704,164100,577352820,14390,14390,14390,14390,0
|
|
20240704,164000,577352820,14390,14390,14390,14390,0
|
|
20240704,163900,577352820,14390,14390,14390,14390,0
|
|
20240704,163800,577352820,14390,14390,14390,14390,0
|
|
20240704,163700,577352820,14390,14390,14390,14390,0
|
|
20240704,163600,577352820,14390,14390,14390,14390,0
|
|
20240704,163500,577352820,14390,14390,14390,14390,0
|
|
20240704,163400,577352820,14390,14390,14390,14390,0
|
|
20240704,163300,577352820,14390,14390,14390,14390,0
|
|
20240704,163200,577352820,14390,14390,14390,14390,0
|
|
20240704,163100,577352820,14390,14390,14390,14390,0
|
|
20240704,163000,577352820,14390,14390,14390,14390,0
|
|
20240704,162900,577352820,14390,14390,14390,14390,0
|
|
20240704,162800,577352820,14390,14390,14390,14390,820
|
|
20240704,162700,577352820,14390,14390,14390,14390,0
|
|
20240704,162600,577352820,14390,14390,14390,14390,0
|
|
20240704,162500,577352820,14390,14390,14390,14390,0
|
|
20240704,162400,577352820,14390,14390,14390,14390,0
|
|
20240704,162300,577352820,14390,14390,14390,14390,0
|
|
20240704,162200,577352820,14390,14390,14390,14390,0
|
|
20240704,162100,577352820,14390,14390,14390,14390,0
|
|
20240704,162000,577352820,14390,14390,14390,14390,0
|
|
20240704,161900,577352820,14390,14390,14390,14390,0
|
|
20240704,161800,577352820,14390,14390,14390,14390,0
|
|
20240704,161700,577352820,14390,14390,14390,14390,0
|
|
20240704,161600,577352820,14390,14390,14390,14390,0
|
|
20240704,161500,577352820,14390,14390,14390,14390,0
|
|
20240704,161400,577352820,14390,14390,14390,14390,0
|
|
20240704,161300,577352820,14390,14390,14390,14390,0
|
|
20240704,161200,577352820,14390,14390,14390,14390,0
|
|
20240704,161100,577352820,14390,14390,14390,14390,0
|
|
20240704,161000,577352820,14390,14390,14390,14390,0
|
|
20240704,160900,577352820,14390,14390,14390,14390,0
|
|
20240704,160800,577352820,14390,14390,14390,14390,0
|
|
20240704,160700,577352820,14390,14390,14390,14390,0
|
|
20240704,160600,577352820,14390,14390,14390,14390,0
|
|
20240704,160500,577352820,14390,14390,14390,14390,0
|
|
20240704,160400,577352820,14390,14390,14390,14390,0
|
|
20240704,160300,577352820,14390,14390,14390,14390,0
|
|
20240704,160200,577352820,14390,14390,14390,14390,0
|
|
20240704,160100,577352820,14390,14390,14390,14390,0
|
|
20240704,160000,577352820,14390,14390,14390,14390,0
|
|
20240704,155900,577352820,14390,14390,14390,14390,0
|
|
20240704,155800,577352820,14390,14390,14390,14390,820
|
|
20240704,155700,577352820,14390,14390,14390,14390,0
|
|
20240704,155600,577352820,14390,14390,14390,14390,0
|
|
20240704,155500,577352820,14390,14390,14390,14390,0
|
|
20240704,155400,577352820,14390,14390,14390,14390,0
|
|
20240704,155300,577352820,14390,14390,14390,14390,0
|
|
20240704,155200,577352820,14390,14390,14390,14390,0
|
|
20240704,155100,577352820,14390,14390,14390,14390,0
|
|
20240704,155000,577352820,14390,14390,14390,14390,0
|
|
20240704,154900,577352820,14390,14390,14390,14390,0
|
|
20240704,154800,577352820,14390,14390,14390,14390,0
|
|
20240704,154700,577352820,14390,14390,14390,14390,0
|
|
20240704,154600,577352820,14390,14390,14390,14390,0
|
|
20240704,154500,577352820,14390,14390,14390,14390,0
|
|
20240704,154400,577352820,14390,14390,14390,14390,0
|
|
20240704,154300,577352820,14390,14390,14390,14390,0
|
|
20240704,154200,577352820,14390,14390,14390,14390,0
|
|
20240704,154100,577352820,14390,14390,14390,14390,0
|
|
20240704,154000,577352820,14390,14390,14390,14390,0
|
|
20240704,153900,577352820,14390,14390,14390,14390,0
|
|
20240704,153800,577352820,14390,14390,14390,14390,0
|
|
20240704,153700,577352820,14390,14390,14390,14390,0
|
|
20240704,153600,577352820,14390,14390,14390,14390,0
|
|
20240704,153500,577352820,14390,14390,14390,14390,0
|
|
20240704,153400,577352820,14390,14390,14390,14390,0
|
|
20240704,153300,577352820,14390,14390,14390,14390,0
|
|
20240704,153200,577352820,14390,14390,14390,14390,0
|
|
20240704,153100,577352820,14390,14390,14390,14390,0
|
|
20240704,153000,577352820,14390,14390,14390,14390,820
|
|
20240704,152900,565553020,14400,14400,14400,14400,0
|
|
20240704,152800,565553020,14400,14400,14400,14400,0
|
|
20240704,152700,565553020,14400,14400,14400,14400,0
|
|
20240704,152600,565553020,14400,14400,14400,14400,0
|
|
20240704,152500,565553020,14400,14400,14400,14400,0
|
|
20240704,152400,565553020,14400,14400,14400,14400,0
|
|
20240704,152300,565553020,14400,14400,14400,14400,0
|
|
20240704,152200,565553020,14400,14400,14400,14400,0
|
|
20240704,152100,565553020,14400,14400,14400,14400,0
|
|
20240704,152000,565553020,14400,14400,14400,14400,0
|
|
20240704,151900,565553020,14400,14390,14410,14390,233
|
|
20240704,151800,562198030,14390,14390,14400,14390,163
|
|
20240704,151700,559852300,14380,14380,14380,14380,69
|
|
20240704,151600,558860080,14390,14390,14390,14390,1
|
|
20240704,151500,558845690,14390,14380,14390,14380,31
|
|
20240704,151400,558399900,14390,14390,14390,14390,118
|
|
20240704,151300,556701880,14390,14390,14390,14390,54
|
|
20240704,151200,555924820,14400,14390,14400,14390,31
|
|
20240704,151100,555478720,14390,14400,14400,14390,231
|
|
20240704,151000,552152620,14390,14390,14390,14390,210
|
|
20240704,150900,549130720,14390,14390,14390,14390,32
|
|
20240704,150800,548670240,14400,14400,14400,14400,1
|
|
20240704,150700,548655840,14390,14400,14410,14390,56
|
|
20240704,150600,547849690,14410,14410,14410,14410,2
|
|
20240704,150500,547820870,14400,14400,14420,14400,130
|
|
20240704,150400,545948820,14390,14390,14390,14390,340
|
|
20240704,150300,541056220,14380,14390,14390,14380,44
|
|
20240704,150200,540423480,14390,14380,14390,14380,119
|
|
20240704,150100,538711520,14380,14380,14380,14380,20
|
|
20240704,150000,538423920,14380,14390,14390,14380,101
|
|
20240704,145900,536970830,14380,14380,14380,14380,40
|
|
20240704,145800,536395630,14390,14390,14390,14390,0
|
|
20240704,145700,536395630,14390,14380,14390,14380,271
|
|
20240704,145600,532498640,14380,14380,14380,14380,30
|
|
20240704,145500,532067240,14390,14390,14390,14390,10
|
|
20240704,145400,531923340,14390,14390,14390,14390,51
|
|
20240704,145300,531189450,14380,14380,14380,14380,30
|
|
20240704,145200,530758050,14380,14390,14390,14380,50
|
|
20240704,145100,530038850,14390,14390,14390,14390,11
|
|
20240704,145000,529880560,14380,14380,14380,14380,30
|
|
20240704,144900,529449160,14380,14400,14400,14380,30
|
|
20240704,144800,529017700,14420,14410,14420,14410,518
|
|
20240704,144700,521548180,14410,14400,14410,14390,343
|
|
20240704,144600,516607150,14400,14390,14400,14390,390
|
|
20240704,144500,510991370,14400,14400,14400,14400,101
|
|
20240704,144400,509536970,14400,14390,14400,14390,31
|
|
20240704,144300,509090870,14400,14390,14400,14390,497
|
|
20240704,144200,501938730,14380,14380,14380,14380,83
|
|
20240704,144100,500745190,14390,14380,14390,14380,42
|
|
20240704,144000,500141110,14390,14390,14390,14390,1
|
|
20240704,143900,500126720,14390,14380,14390,14380,31
|
|
20240704,143800,499680930,14390,14390,14390,14390,12
|
|
20240704,143700,499508250,14380,14380,14380,14380,170
|
|
20240704,143600,497063650,14380,14380,14380,14380,124
|
|
20240704,143500,495280530,14380,14380,14380,14380,30
|
|
20240704,143400,494849130,14380,14380,14380,14380,30
|
|
20240704,143300,494417730,14390,14380,14390,14380,8
|
|
20240704,143200,494302680,14380,14380,14380,14380,30
|
|
20240704,143100,493871280,14380,14380,14380,14380,90
|
|
20240704,143000,492577080,14390,14390,14390,14390,10
|
|
20240704,142900,492433180,14390,14380,14390,14380,173
|
|
20240704,142800,489945380,14380,14370,14380,14370,47
|
|
20240704,142700,489269970,14370,14370,14370,14370,75
|
|
20240704,142600,488192220,14370,14370,14370,14370,0
|
|
20240704,142500,488192220,14370,14370,14370,14370,91
|
|
20240704,142400,486884550,14370,14370,14370,14370,76
|
|
20240704,142300,485792430,14370,14380,14380,14370,345
|
|
20240704,142200,480832400,14390,14390,14390,14390,0
|
|
20240704,142100,480832400,14390,14390,14390,14380,79
|
|
20240704,142000,479696360,14380,14380,14380,14380,30
|
|
20240704,141900,479264960,14380,14380,14390,14380,145
|
|
20240704,141800,477179850,14380,14380,14390,14380,82
|
|
20240704,141700,476000680,14390,14390,14390,14390,13
|
|
20240704,141600,475813610,14390,14380,14390,14380,45
|
|
20240704,141500,475166500,14380,14380,14380,14380,30
|
|
20240704,141400,474735100,14380,14380,14380,14380,1133
|
|
20240704,141300,458442560,14380,14380,14390,14380,315
|
|
20240704,141200,453911850,14390,14390,14390,14390,1
|
|
20240704,141100,453897460,14380,14380,14380,14380,40
|
|
20240704,141000,453322260,14390,14390,14390,14390,3
|
|
20240704,140900,453279090,14390,14380,14390,14380,85
|
|
20240704,140800,452056740,14390,14390,14390,14390,12
|
|
20240704,140700,451884060,14380,14380,14380,14380,71
|
|
20240704,140600,450863080,14380,14390,14400,14380,33
|
|
20240704,140500,450388490,14400,14400,14400,14390,536
|
|
20240704,140400,442672620,14390,14390,14390,14390,30
|
|
20240704,140300,442240920,14390,14400,14400,14390,170
|
|
20240704,140200,439793220,14400,14400,14400,14400,0
|
|
20240704,140100,439793220,14400,14390,14400,14390,32
|
|
20240704,140000,439332720,14390,14390,14390,14390,0
|
|
20240704,135900,439332720,14390,14400,14400,14390,140
|
|
20240704,135800,437317020,14400,14390,14400,14390,31
|
|
20240704,135700,436870920,14400,14400,14400,14400,34
|
|
20240704,135600,436381320,14400,14390,14400,14390,570
|
|
20240704,135500,428179010,14400,14400,14400,14400,1
|
|
20240704,135400,428164610,14400,14400,14400,14400,1
|
|
20240704,135300,428150210,14400,14400,14400,14400,12
|
|
20240704,135200,427977410,14400,14400,14400,14400,0
|
|
20240704,135100,427977410,14400,14400,14400,14400,31
|
|
20240704,135000,427531010,14400,14410,14410,14400,50
|
|
20240704,134900,426810890,14410,14400,14410,14400,29
|
|
20240704,134800,426393260,14410,14400,14410,14400,51
|
|
20240704,134700,425658850,14410,14400,14410,14400,32
|
|
20240704,134600,425198040,14400,14410,14410,14400,39
|
|
20240704,134500,424636420,14400,14410,14410,14400,104
|
|
20240704,134400,423138780,14410,14410,14410,14410,1
|
|
20240704,134300,423124370,14400,14400,14410,14400,102
|
|
20240704,134200,421655340,14410,14400,14410,14400,152
|
|
20240704,134100,419466520,14400,14400,14400,14400,1
|
|
20240704,134000,419452120,14400,14400,14400,14400,124
|
|
20240704,133900,417666520,14400,14410,14410,14400,280
|
|
20240704,133800,413631820,14410,14400,14410,14400,190
|
|
20240704,133700,410895420,14400,14390,14400,14390,10
|
|
20240704,133600,410751510,14390,14390,14390,14390,110
|
|
20240704,133500,409168610,14400,14400,14400,14400,2
|
|
20240704,133400,409139810,14390,14400,14400,14390,133
|
|
20240704,133300,407225930,14400,14400,14400,14390,9
|
|
20240704,133200,407096400,14390,14390,14390,14390,280
|
|
20240704,133100,403067200,14400,14400,14400,14390,17
|
|
20240704,133000,402822530,14390,14390,14390,14390,0
|
|
20240704,132900,402822530,14390,14390,14390,14390,50
|
|
20240704,132800,402103030,14390,14390,14390,14390,0
|
|
20240704,132700,402103030,14390,14390,14390,14390,1
|
|
20240704,132600,402088640,14390,14390,14390,14390,58
|
|
20240704,132500,401254020,14400,14400,14410,14400,102
|
|
20240704,132400,399785210,14400,14400,14400,14400,1
|
|
20240704,132300,399770810,14390,14400,14400,14390,264
|
|
20240704,132200,395970470,14410,14410,14410,14410,100
|
|
20240704,132100,394529470,14410,14410,14410,14410,0
|
|
20240704,132000,394529470,14410,14410,14410,14400,10
|
|
20240704,131900,394385410,14410,14410,14410,14400,186
|
|
20240704,131800,391706980,14410,14410,14410,14410,3
|
|
20240704,131700,391663750,14410,14410,14410,14410,1
|
|
20240704,131600,391649340,14400,14400,14410,14400,71
|
|
20240704,131500,390626930,14410,14410,14410,14400,587
|
|
20240704,131400,382174100,14400,14400,14410,14400,36
|
|
20240704,131300,381655690,14410,14410,14410,14410,0
|
|
20240704,131200,381655690,14410,14400,14410,14400,394
|
|
20240704,131100,375982080,14400,14400,14400,14400,0
|
|
20240704,131000,375982080,14400,14400,14400,14400,1
|
|
20240704,130900,375967680,14410,14410,14410,14410,1
|
|
20240704,130800,375953270,14400,14400,14400,14400,61
|
|
20240704,130700,375074870,14410,14410,14410,14410,3
|
|
20240704,130600,375031640,14400,14400,14400,14400,53
|
|
20240704,130500,374268440,14400,14400,14400,14400,0
|
|
20240704,130400,374268440,14400,14400,14400,14400,0
|
|
20240704,130300,374268440,14400,14410,14410,14400,54
|
|
20240704,130200,373490640,14400,14400,14400,14400,0
|
|
20240704,130100,373490640,14400,14410,14410,14400,51
|
|
20240704,130000,372756180,14410,14410,14410,14410,2
|
|
20240704,125900,372727360,14410,14410,14410,14410,13
|
|
20240704,125800,372540030,14410,14410,14410,14410,73
|
|
20240704,125700,371488100,14410,14410,14410,14410,1
|
|
20240704,125600,371473690,14400,14400,14400,14400,0
|
|
20240704,125500,371473690,14400,14400,14400,14400,163
|
|
20240704,125400,369126490,14390,14390,14390,14390,3
|
|
20240704,125300,369083320,14390,14390,14390,14390,0
|
|
20240704,125200,369083320,14390,14390,14390,14390,516
|
|
20240704,125100,361658080,14400,14410,14410,14390,633
|
|
20240704,125000,352542980,14410,14410,14410,14410,0
|
|
20240704,124900,352542980,14410,14410,14410,14410,0
|
|
20240704,124800,352542980,14410,14410,14410,14410,0
|
|
20240704,124700,352542980,14410,14410,14410,14410,0
|
|
20240704,124600,352542980,14410,14420,14420,14410,9
|
|
20240704,124500,352413280,14410,14410,14410,14410,0
|
|
20240704,124400,352413280,14410,14420,14420,14410,1000
|
|
20240704,124300,338001260,14430,14430,14430,14430,0
|
|
20240704,124200,338001260,14430,14430,14430,14430,1
|
|
20240704,124100,337986830,14440,14440,14440,14440,0
|
|
20240704,124000,337986830,14440,14440,14440,14440,0
|
|
20240704,123900,337986830,14440,14440,14440,14440,0
|
|
20240704,123800,337986830,14440,14430,14440,14430,103
|
|
20240704,123700,336500530,14430,14430,14430,14430,1
|
|
20240704,123600,336486100,14430,14430,14430,14430,10
|
|
20240704,123500,336341800,14420,14420,14420,14420,110
|
|
20240704,123400,334755600,14420,14420,14420,14420,10
|
|
20240704,123300,334611400,14420,14420,14420,14420,4
|
|
20240704,123200,334553720,14420,14420,14420,14420,0
|
|
20240704,123100,334553720,14420,14420,14420,14420,0
|
|
20240704,123000,334553720,14420,14420,14420,14420,0
|
|
20240704,122900,334553720,14420,14420,14420,14420,1
|
|
20240704,122800,334539300,14410,14410,14410,14410,10
|
|
20240704,122700,334395200,14420,14420,14420,14420,0
|
|
20240704,122600,334395200,14420,14420,14420,14420,0
|
|
20240704,122500,334395200,14420,14420,14420,14420,0
|
|
20240704,122400,334395200,14420,14410,14420,14410,2
|
|
20240704,122300,334366370,14420,14420,14420,14420,3
|
|
20240704,122200,334323110,14420,14420,14430,14420,8
|
|
20240704,122100,334207720,14420,14420,14420,14420,0
|
|
20240704,122000,334207720,14420,14420,14420,14410,117
|
|
20240704,121900,332520910,14430,14420,14430,14420,20
|
|
20240704,121800,332232470,14420,14420,14420,14420,21
|
|
20240704,121700,331929650,14420,14420,14420,14420,0
|
|
20240704,121600,331929650,14420,14410,14420,14410,31
|
|
20240704,121500,331482910,14410,14410,14410,14410,0
|
|
20240704,121400,331482910,14410,14410,14410,14410,0
|
|
20240704,121300,331482910,14410,14410,14410,14410,0
|
|
20240704,121200,331482910,14410,14410,14410,14410,3
|
|
20240704,121100,331439680,14410,14410,14410,14410,6
|
|
20240704,121000,331353220,14410,14410,14410,14410,2
|
|
20240704,120900,331324400,14410,14410,14410,14410,9
|
|
20240704,120800,331194710,14410,14410,14410,14410,5
|
|
20240704,120700,331122660,14410,14410,14410,14410,0
|
|
20240704,120600,331122660,14410,14410,14410,14410,27
|
|
20240704,120500,330733590,14400,14400,14400,14400,399
|
|
20240704,120400,324987990,14400,14400,14400,14400,0
|
|
20240704,120300,324987990,14400,14390,14400,14390,21
|
|
20240704,120200,324685790,14390,14390,14390,14390,0
|
|
20240704,120100,324685790,14390,14390,14390,14390,48
|
|
20240704,120000,323995070,14390,14390,14400,14390,75
|
|
20240704,115900,322915810,14390,14390,14390,14390,40
|
|
20240704,115800,322340210,14390,14390,14390,14390,29
|
|
20240704,115700,321922900,14390,14390,14390,14390,19
|
|
20240704,115600,321649490,14390,14390,14400,14390,70
|
|
20240704,115500,320641790,14390,14390,14390,14390,20
|
|
20240704,115400,320353990,14390,14400,14400,14390,32
|
|
20240704,115300,319893500,14390,14390,14390,14390,18
|
|
20240704,115200,319634480,14390,14390,14400,14390,39
|
|
20240704,115100,319073260,14390,14390,14400,14390,19
|
|
20240704,115000,318799840,14390,14400,14400,14390,48
|
|
20240704,114900,318108940,14400,14390,14400,14390,34
|
|
20240704,114800,317619560,14390,14390,14390,14390,135
|
|
20240704,114700,315676910,14390,14390,14400,14390,32
|
|
20240704,114600,315216420,14400,14390,14400,14390,20
|
|
20240704,114500,314928600,14390,14390,14390,14390,35
|
|
20240704,114400,314424950,14390,14390,14400,14390,20
|
|
20240704,114300,314137140,14400,14400,14400,14390,86
|
|
20240704,114200,312899070,14390,14390,14390,14390,78
|
|
20240704,114100,311776650,14390,14400,14400,14390,1355
|
|
20240704,114000,292277190,14400,14400,14400,14400,21
|
|
20240704,113900,291974790,14400,14400,14400,14400,273
|
|
20240704,113800,288043590,14400,14400,14400,14400,31
|
|
20240704,113700,287597190,14400,14400,14410,14400,25
|
|
20240704,113600,287237180,14400,14400,14400,14400,64
|
|
20240704,113500,286315580,14400,14400,14400,14400,17
|
|
20240704,113400,286070780,14400,14400,14410,14400,93
|
|
20240704,113300,284731570,14400,14400,14400,14400,19
|
|
20240704,113200,284457970,14400,14400,14410,14400,32
|
|
20240704,113100,283997150,14400,14400,14400,14400,68
|
|
20240704,113000,283017950,14400,14400,14410,14400,44
|
|
20240704,112900,282384340,14400,14400,14400,14400,14
|
|
20240704,112800,282182740,14400,14410,14410,14400,35
|
|
20240704,112700,281678730,14400,14400,14400,14400,33
|
|
20240704,112600,281203530,14400,14390,14400,14390,21
|
|
20240704,112500,280901140,14390,14390,14390,14390,132
|
|
20240704,112400,279001660,14410,14390,14410,14390,20
|
|
20240704,112300,278713800,14390,14400,14410,14390,62
|
|
20240704,112200,277821290,14400,14400,14410,14400,19
|
|
20240704,112100,277547680,14400,14400,14410,14400,39
|
|
20240704,112000,276986070,14400,14390,14400,14390,40
|
|
20240704,111900,276410170,14400,14400,14400,14390,153
|
|
20240704,111800,274208450,14400,14400,14410,14390,173
|
|
20240704,111700,271717010,14410,14410,14410,14400,20
|
|
20240704,111600,271428980,14400,14400,14420,14400,801
|
|
20240704,111500,259893580,14400,14400,14410,14400,451
|
|
20240704,111400,253399170,14410,14400,14410,14400,34
|
|
20240704,111300,252909560,14400,14410,14410,14400,17
|
|
20240704,111200,252664750,14400,14400,14410,14400,38
|
|
20240704,111100,252117540,14400,14410,14410,14400,23
|
|
20240704,111000,251786200,14400,14410,14420,14400,99
|
|
20240704,110900,250359640,14420,14410,14420,14410,15
|
|
20240704,110800,250143480,14410,14410,14420,14410,42
|
|
20240704,110700,249538250,14410,14410,14410,14410,31
|
|
20240704,110600,249091540,14420,14410,14420,14400,270
|
|
20240704,110500,245200230,14410,14420,14420,14400,1085
|
|
20240704,110400,229566700,14410,14420,14430,14410,891
|
|
20240704,110300,216720260,14420,14440,14440,14420,308
|
|
20240704,110200,212275940,14440,14430,14440,14430,10
|
|
20240704,110100,212131630,14430,14440,14450,14430,742
|
|
20240704,110000,201419330,14450,14440,14450,14440,6
|
|
20240704,105900,201332680,14440,14440,14450,14440,27
|
|
20240704,105800,200942780,14450,14440,14450,14440,67
|
|
20240704,105700,199975280,14450,14450,14450,14450,936
|
|
20240704,105600,186450080,14450,14450,14450,14450,43
|
|
20240704,105500,185828730,14450,14450,14450,14450,8
|
|
20240704,105400,185713130,14450,14450,14450,14450,124
|
|
20240704,105300,183921330,14450,14450,14450,14450,9
|
|
20240704,105200,183791280,14450,14450,14460,14450,31
|
|
20240704,105100,183343310,14450,14450,14450,14450,132
|
|
20240704,105000,181435910,14450,14450,14450,14450,151
|
|
20240704,104900,179253960,14450,14450,14450,14450,5
|
|
20240704,104800,179181710,14450,14450,14450,14450,24
|
|
20240704,104700,178834910,14450,14450,14450,14450,25
|
|
20240704,104600,178473660,14450,14460,14460,14450,531
|
|
20240704,104500,170795470,14470,14460,14470,14460,24
|
|
20240704,104400,170448420,14460,14460,14460,14460,7
|
|
20240704,104300,170347200,14460,14470,14470,14460,17
|
|
20240704,104200,170101260,14470,14470,14470,14470,1
|
|
20240704,104100,170086790,14470,14470,14470,14470,282
|
|
20240704,104000,166006250,14480,14470,14480,14470,15
|
|
20240704,103900,165789100,14470,14480,14480,14470,43
|
|
20240704,103800,165166860,14480,14480,14480,14470,13
|
|
20240704,103700,164978690,14500,14480,14500,14470,29
|
|
20240704,103600,164558680,14480,14470,14480,14470,117
|
|
20240704,103500,162865680,14470,14480,14480,14470,9
|
|
20240704,103400,162735440,14480,14480,14480,14480,32
|
|
20240704,103300,162272080,14480,14480,14480,14480,1
|
|
20240704,103200,162257600,14480,14490,14490,14480,28
|
|
20240704,103100,161852090,14500,14490,14500,14490,16
|
|
20240704,103000,161620120,14490,14490,14490,14480,37
|
|
20240704,102900,161084020,14490,14490,14490,14490,6
|
|
20240704,102800,160997080,14490,14520,14520,14490,2234
|
|
20240704,102700,128582280,14510,14520,14520,14510,187
|
|
20240704,102600,125867090,14520,14520,14530,14520,24
|
|
20240704,102500,125518460,14520,14520,14520,14520,23
|
|
20240704,102400,125184500,14520,14510,14520,14510,56
|
|
20240704,102300,124371400,14510,14510,14510,14510,29
|
|
20240704,102200,123950610,14520,14510,14520,14510,38
|
|
20240704,102100,123398860,14510,14510,14510,14510,30
|
|
20240704,102000,122963560,14520,14510,14520,14510,19
|
|
20240704,101900,122687730,14510,14510,14510,14510,24
|
|
20240704,101800,122339490,14510,14470,14510,14470,260
|
|
20240704,101700,118569680,14470,14470,14470,14470,7
|
|
20240704,101600,118468390,14470,14470,14470,14470,23
|
|
20240704,101500,118135580,14470,14470,14470,14470,31
|
|
20240704,101400,117687010,14480,14490,14500,14480,45
|
|
20240704,101300,117034950,14510,14470,14510,14470,5
|
|
20240704,101200,116962490,14490,14480,14510,14460,54
|
|
20240704,101100,116180690,14480,14470,14480,14470,9
|
|
20240704,101000,116050410,14460,14480,14480,14460,41
|
|
20240704,100900,115456900,14480,14470,14480,14470,9
|
|
20240704,100800,115326640,14460,14470,14480,14460,34
|
|
20240704,100700,114834910,14470,14460,14470,14460,38
|
|
20240704,100600,114285390,14460,14470,14470,14460,10
|
|
20240704,100500,114140770,14480,14450,14480,14450,124
|
|
20240704,100400,112348040,14470,14460,14480,14460,19
|
|
20240704,100300,112073130,14450,14440,14450,14440,319
|
|
20240704,100200,107463820,14450,14450,14450,14450,2
|
|
20240704,100100,107434920,14440,14440,14440,14440,69
|
|
20240704,100000,106438560,14450,14440,14450,14440,65
|
|
20240704,095900,105499840,14440,14440,14450,14440,30
|
|
20240704,095800,105066620,14450,14440,14450,14430,60
|
|
20240704,095700,104200370,14440,14440,14450,14440,19
|
|
20240704,095600,103925860,14450,14440,14450,14430,433
|
|
20240704,095500,97676030,14450,14440,14450,14440,2
|
|
20240704,095400,97647140,14450,14440,14450,14440,250
|
|
20240704,095300,94036980,14440,14440,14440,14430,31
|
|
20240704,095200,93589350,14430,14440,14440,14430,31
|
|
20240704,095100,93142000,14430,14440,14440,14430,107
|
|
20240704,095000,91597930,14430,14430,14430,14430,29
|
|
20240704,094900,91179460,14430,14430,14430,14430,124
|
|
20240704,094800,89390140,14430,14440,14440,14430,153
|
|
20240704,094700,87180900,14440,14430,14450,14430,34
|
|
20240704,094600,86690040,14430,14440,14450,14430,111
|
|
20240704,094500,85086270,14450,14440,14450,14430,87
|
|
20240704,094400,83830030,14440,14440,14440,14440,105
|
|
20240704,094300,82313830,14440,14440,14450,14440,32
|
|
20240704,094200,81851740,14450,14440,14450,14440,8
|
|
20240704,094100,81736150,14440,14440,14450,14440,32
|
|
20240704,094000,81274020,14440,14450,14450,14440,24
|
|
20240704,093900,80927270,14450,14450,14460,14440,64
|
|
20240704,093800,80002290,14460,14450,14460,14440,34
|
|
20240704,093700,79510920,14450,14440,14470,14440,15
|
|
20240704,093600,79294110,14470,14460,14510,14440,74
|
|
20240704,093500,78222530,14460,14450,14460,14430,1046
|
|
20240704,093400,63100440,14460,14460,14460,14430,34
|
|
20240704,093300,62609630,14440,14430,14440,14430,114
|
|
20240704,093200,60963750,14430,14420,14430,14420,105
|
|
20240704,093100,59448920,14420,14420,14420,14420,83
|
|
20240704,093000,58252060,14420,14430,14440,14420,41
|
|
20240704,092900,57660600,14440,14420,14440,14420,148
|
|
20240704,092800,55526220,14420,14430,14430,14420,529
|
|
20240704,092700,47893040,14430,14420,14430,14420,29
|
|
20240704,092600,47474840,14420,14430,14430,14420,101
|
|
20240704,092500,46017420,14430,14430,14430,14430,103
|
|
20240704,092400,44531130,14430,14430,14440,14430,183
|
|
20240704,092300,41890430,14420,14430,14430,14420,39
|
|
20240704,092200,41328010,14430,14420,14430,14420,2
|
|
20240704,092100,41299160,14420,14430,14430,14420,539
|
|
20240704,092000,33522680,14430,14440,14440,14430,384
|
|
20240704,091900,27979150,14440,14440,14460,14440,102
|
|
20240704,091800,26505490,14450,14440,14450,14440,46
|
|
20240704,091700,25841230,14450,14460,14460,14450,136
|
|
20240704,091600,23875350,14470,14460,14470,14460,40
|
|
20240704,091500,23296850,14470,14460,14470,14460,22
|
|
20240704,091400,22978720,14460,14460,14460,14450,237
|
|
20240704,091300,19553030,14450,14460,14460,14450,12
|
|
20240704,091200,19379530,14450,14470,14470,14450,166
|
|
20240704,091100,16978490,14460,14440,14470,14440,30
|
|
20240704,091000,16545040,14440,14440,14470,14430,34
|
|
20240704,090900,16054020,14470,14450,14480,14430,261
|
|
20240704,090800,12284780,14440,14440,14440,14440,0
|
|
20240704,090700,12284780,14440,14460,14460,14430,188
|
|
20240704,090600,9570240,14460,14460,14460,14460,50
|
|
20240704,090500,8847240,14460,14460,14460,14460,22
|
|
20240704,090400,8529120,14460,14450,14460,14450,101
|
|
20240704,090300,7068740,14400,14450,14460,14400,245
|
|
20240704,090200,3529580,14450,14450,14450,14450,0
|
|
20240704,090100,3529580,14450,14450,14460,14380,110
|
|
20240704,090000,1941300,14380,14380,14380,14380,135
|