646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194300,496881250,14720,14720,14720,14720,1883
|
|
20240405,194200,496881250,14720,14720,14720,14720,0
|
|
20240405,194100,496881250,14720,14720,14720,14720,0
|
|
20240405,194000,496881250,14720,14720,14720,14720,0
|
|
20240405,193900,496881250,14720,14720,14720,14720,0
|
|
20240405,193800,496881250,14720,14720,14720,14720,0
|
|
20240405,193700,496881250,14720,14720,14720,14720,0
|
|
20240405,193600,496881250,14720,14720,14720,14720,0
|
|
20240405,193500,496881250,14720,14720,14720,14720,0
|
|
20240405,193400,496881250,14720,14720,14720,14720,0
|
|
20240405,193300,496881250,14720,14720,14720,14720,0
|
|
20240405,193200,496881250,14720,14720,14720,14720,0
|
|
20240405,193100,496881250,14720,14720,14720,14720,0
|
|
20240405,193000,496881250,14720,14720,14720,14720,0
|
|
20240405,192900,496881250,14720,14720,14720,14720,0
|
|
20240405,192800,496881250,14720,14720,14720,14720,0
|
|
20240405,192700,496881250,14720,14720,14720,14720,0
|
|
20240405,192600,496881250,14720,14720,14720,14720,0
|
|
20240405,192500,496881250,14720,14720,14720,14720,0
|
|
20240405,192400,496881250,14720,14720,14720,14720,0
|
|
20240405,192300,496881250,14720,14720,14720,14720,0
|
|
20240405,192200,496881250,14720,14720,14720,14720,0
|
|
20240405,192100,496881250,14720,14720,14720,14720,0
|
|
20240405,192000,496881250,14720,14720,14720,14720,0
|
|
20240405,191900,496881250,14720,14720,14720,14720,0
|
|
20240405,191800,496881250,14720,14720,14720,14720,0
|
|
20240405,191700,496881250,14720,14720,14720,14720,0
|
|
20240405,191600,496881250,14720,14720,14720,14720,0
|
|
20240405,191500,496881250,14720,14720,14720,14720,0
|
|
20240405,191400,496881250,14720,14720,14720,14720,0
|
|
20240405,191300,496881250,14720,14720,14720,14720,1883
|
|
20240405,191200,496881250,14720,14720,14720,14720,0
|
|
20240405,191100,496881250,14720,14720,14720,14720,0
|
|
20240405,191000,496881250,14720,14720,14720,14720,0
|
|
20240405,190900,496881250,14720,14720,14720,14720,0
|
|
20240405,190800,496881250,14720,14720,14720,14720,0
|
|
20240405,190700,496881250,14720,14720,14720,14720,0
|
|
20240405,190600,496881250,14720,14720,14720,14720,0
|
|
20240405,190500,496881250,14720,14720,14720,14720,0
|
|
20240405,190400,496881250,14720,14720,14720,14720,0
|
|
20240405,190300,496881250,14720,14720,14720,14720,0
|
|
20240405,190200,496881250,14720,14720,14720,14720,0
|
|
20240405,190100,496881250,14720,14720,14720,14720,0
|
|
20240405,190000,496881250,14720,14720,14720,14720,0
|
|
20240405,185900,496881250,14720,14720,14720,14720,0
|
|
20240405,185800,496881250,14720,14720,14720,14720,0
|
|
20240405,185700,496881250,14720,14720,14720,14720,0
|
|
20240405,185600,496881250,14720,14720,14720,14720,0
|
|
20240405,185500,496881250,14720,14720,14720,14720,0
|
|
20240405,185400,496881250,14720,14720,14720,14720,0
|
|
20240405,185300,496881250,14720,14720,14720,14720,0
|
|
20240405,185200,496881250,14720,14720,14720,14720,0
|
|
20240405,185100,496881250,14720,14720,14720,14720,0
|
|
20240405,185000,496881250,14720,14720,14720,14720,0
|
|
20240405,184900,496881250,14720,14720,14720,14720,0
|
|
20240405,184800,496881250,14720,14720,14720,14720,0
|
|
20240405,184700,496881250,14720,14720,14720,14720,0
|
|
20240405,184600,496881250,14720,14720,14720,14720,0
|
|
20240405,184500,496881250,14720,14720,14720,14720,0
|
|
20240405,184400,496881250,14720,14720,14720,14720,0
|
|
20240405,184300,496881250,14720,14720,14720,14720,1883
|
|
20240405,184200,496881250,14720,14720,14720,14720,0
|
|
20240405,184100,496881250,14720,14720,14720,14720,0
|
|
20240405,184000,496881250,14720,14720,14720,14720,0
|
|
20240405,183900,496881250,14720,14720,14720,14720,0
|
|
20240405,183800,496881250,14720,14720,14720,14720,0
|
|
20240405,183700,496881250,14720,14720,14720,14720,0
|
|
20240405,183600,496881250,14720,14720,14720,14720,0
|
|
20240405,183500,496881250,14720,14720,14720,14720,0
|
|
20240405,183400,496881250,14720,14720,14720,14720,0
|
|
20240405,183300,496881250,14720,14720,14720,14720,0
|
|
20240405,183200,496881250,14720,14720,14720,14720,0
|
|
20240405,183100,496881250,14720,14720,14720,14720,0
|
|
20240405,183000,496881250,14720,14720,14720,14720,0
|
|
20240405,182900,496881250,14720,14720,14720,14720,0
|
|
20240405,182800,496881250,14720,14720,14720,14720,0
|
|
20240405,182700,496881250,14720,14720,14720,14720,0
|
|
20240405,182600,496881250,14720,14720,14720,14720,0
|
|
20240405,182500,496881250,14720,14720,14720,14720,0
|
|
20240405,182400,496881250,14720,14720,14720,14720,0
|
|
20240405,182300,496881250,14720,14720,14720,14720,0
|
|
20240405,182200,496881250,14720,14720,14720,14720,0
|
|
20240405,182100,496881250,14720,14720,14720,14720,0
|
|
20240405,182000,496881250,14720,14720,14720,14720,0
|
|
20240405,181900,496881250,14720,14720,14720,14720,0
|
|
20240405,181800,496881250,14720,14720,14720,14720,0
|
|
20240405,181700,496881250,14720,14720,14720,14720,0
|
|
20240405,181600,496881250,14720,14720,14720,14720,0
|
|
20240405,181500,496881250,14720,14720,14720,14720,0
|
|
20240405,181400,496881250,14720,14720,14720,14720,0
|
|
20240405,181300,496881250,14720,14720,14720,14720,1883
|
|
20240405,181200,496881250,14720,14720,14720,14720,0
|
|
20240405,181100,496881250,14720,14720,14720,14720,0
|
|
20240405,181000,496881250,14720,14720,14720,14720,0
|
|
20240405,180900,496881250,14720,14720,14720,14720,0
|
|
20240405,180800,496881250,14720,14720,14720,14720,0
|
|
20240405,180700,496881250,14720,14720,14720,14720,0
|
|
20240405,180600,496881250,14720,14720,14720,14720,0
|
|
20240405,180500,496881250,14720,14720,14720,14720,0
|
|
20240405,180400,496881250,14720,14720,14720,14720,0
|
|
20240405,180300,496881250,14720,14720,14720,14720,0
|
|
20240405,180200,496881250,14720,14720,14720,14720,0
|
|
20240405,180100,496881250,14720,14720,14720,14720,0
|
|
20240405,180000,496881250,14720,14720,14720,14720,0
|
|
20240405,175900,496881250,14720,14720,14720,14720,0
|
|
20240405,175800,496881250,14720,14720,14720,14720,0
|
|
20240405,175700,496881250,14720,14720,14720,14720,0
|
|
20240405,175600,496881250,14720,14720,14720,14720,0
|
|
20240405,175500,496881250,14720,14720,14720,14720,0
|
|
20240405,175400,496881250,14720,14720,14720,14720,0
|
|
20240405,175300,496881250,14720,14720,14720,14720,0
|
|
20240405,175200,496881250,14720,14720,14720,14720,0
|
|
20240405,175100,496881250,14720,14720,14720,14720,0
|
|
20240405,175000,496881250,14720,14720,14720,14720,0
|
|
20240405,174900,496881250,14720,14720,14720,14720,0
|
|
20240405,174800,496881250,14720,14720,14720,14720,0
|
|
20240405,174700,496881250,14720,14720,14720,14720,0
|
|
20240405,174600,496881250,14720,14720,14720,14720,0
|
|
20240405,174500,496881250,14720,14720,14720,14720,0
|
|
20240405,174400,496881250,14720,14720,14720,14720,0
|
|
20240405,174300,496881250,14720,14720,14720,14720,1883
|
|
20240405,174200,496881250,14720,14720,14720,14720,0
|
|
20240405,174100,496881250,14720,14720,14720,14720,0
|
|
20240405,174000,496881250,14720,14720,14720,14720,0
|
|
20240405,173900,496881250,14720,14720,14720,14720,0
|
|
20240405,173800,496881250,14720,14720,14720,14720,0
|
|
20240405,173700,496881250,14720,14720,14720,14720,0
|
|
20240405,173600,496881250,14720,14720,14720,14720,0
|
|
20240405,173500,496881250,14720,14720,14720,14720,0
|
|
20240405,173400,496881250,14720,14720,14720,14720,0
|
|
20240405,173300,496881250,14720,14720,14720,14720,0
|
|
20240405,173200,496881250,14720,14720,14720,14720,0
|
|
20240405,173100,496881250,14720,14720,14720,14720,0
|
|
20240405,173000,496881250,14720,14720,14720,14720,0
|
|
20240405,172900,496881250,14720,14720,14720,14720,0
|
|
20240405,172800,496881250,14720,14720,14720,14720,0
|
|
20240405,172700,496881250,14720,14720,14720,14720,0
|
|
20240405,172600,496881250,14720,14720,14720,14720,0
|
|
20240405,172500,496881250,14720,14720,14720,14720,0
|
|
20240405,172400,496881250,14720,14720,14720,14720,0
|
|
20240405,172300,496881250,14720,14720,14720,14720,0
|
|
20240405,172200,496881250,14720,14720,14720,14720,0
|
|
20240405,172100,496881250,14720,14720,14720,14720,0
|
|
20240405,172000,496881250,14720,14720,14720,14720,0
|
|
20240405,171900,496881250,14720,14720,14720,14720,0
|
|
20240405,171800,496881250,14720,14720,14720,14720,0
|
|
20240405,171700,496881250,14720,14720,14720,14720,0
|
|
20240405,171600,496881250,14720,14720,14720,14720,0
|
|
20240405,171500,496881250,14720,14720,14720,14720,0
|
|
20240405,171400,496881250,14720,14720,14720,14720,0
|
|
20240405,171300,496881250,14720,14720,14720,14720,1883
|
|
20240405,171200,496881250,14720,14720,14720,14720,0
|
|
20240405,171100,496881250,14720,14720,14720,14720,0
|
|
20240405,171000,496881250,14720,14720,14720,14720,0
|
|
20240405,170900,496881250,14720,14720,14720,14720,0
|
|
20240405,170800,496881250,14720,14720,14720,14720,0
|
|
20240405,170700,496881250,14720,14720,14720,14720,0
|
|
20240405,170600,496881250,14720,14720,14720,14720,0
|
|
20240405,170500,496881250,14720,14720,14720,14720,0
|
|
20240405,170400,496881250,14720,14720,14720,14720,0
|
|
20240405,170300,496881250,14720,14720,14720,14720,0
|
|
20240405,170200,496881250,14720,14720,14720,14720,0
|
|
20240405,170100,496881250,14720,14720,14720,14720,0
|
|
20240405,170000,496881250,14720,14720,14720,14720,0
|
|
20240405,165900,496881250,14720,14720,14720,14720,0
|
|
20240405,165800,496881250,14720,14720,14720,14720,0
|
|
20240405,165700,496881250,14720,14720,14720,14720,0
|
|
20240405,165600,496881250,14720,14720,14720,14720,0
|
|
20240405,165500,496881250,14720,14720,14720,14720,0
|
|
20240405,165400,496881250,14720,14720,14720,14720,0
|
|
20240405,165300,496881250,14720,14720,14720,14720,0
|
|
20240405,165200,496881250,14720,14720,14720,14720,0
|
|
20240405,165100,496881250,14720,14720,14720,14720,0
|
|
20240405,165000,496881250,14720,14720,14720,14720,0
|
|
20240405,164900,496881250,14720,14720,14720,14720,0
|
|
20240405,164800,496881250,14720,14720,14720,14720,0
|
|
20240405,164700,496881250,14720,14720,14720,14720,0
|
|
20240405,164600,496881250,14720,14720,14720,14720,0
|
|
20240405,164500,496881250,14720,14720,14720,14720,0
|
|
20240405,164400,496881250,14720,14720,14720,14720,0
|
|
20240405,164300,496881250,14720,14720,14720,14720,1883
|
|
20240405,164200,496881250,14720,14720,14720,14720,0
|
|
20240405,164100,496881250,14720,14720,14720,14720,0
|
|
20240405,164000,496881250,14720,14720,14720,14720,0
|
|
20240405,163900,496881250,14720,14720,14720,14720,0
|
|
20240405,163800,496881250,14720,14720,14720,14720,0
|
|
20240405,163700,496881250,14720,14720,14720,14720,0
|
|
20240405,163600,496881250,14720,14720,14720,14720,0
|
|
20240405,163500,496881250,14720,14720,14720,14720,0
|
|
20240405,163400,496881250,14720,14720,14720,14720,0
|
|
20240405,163300,496881250,14720,14720,14720,14720,0
|
|
20240405,163200,496881250,14720,14720,14720,14720,0
|
|
20240405,163100,496881250,14720,14720,14720,14720,0
|
|
20240405,163000,496881250,14720,14720,14720,14720,0
|
|
20240405,162900,496881250,14720,14720,14720,14720,0
|
|
20240405,162800,496881250,14720,14720,14720,14720,0
|
|
20240405,162700,496881250,14720,14720,14720,14720,0
|
|
20240405,162600,496881250,14720,14720,14720,14720,0
|
|
20240405,162500,496881250,14720,14720,14720,14720,0
|
|
20240405,162400,496881250,14720,14720,14720,14720,0
|
|
20240405,162300,496881250,14720,14720,14720,14720,0
|
|
20240405,162200,496881250,14720,14720,14720,14720,0
|
|
20240405,162100,496881250,14720,14720,14720,14720,0
|
|
20240405,162000,496881250,14720,14720,14720,14720,0
|
|
20240405,161900,496881250,14720,14720,14720,14720,0
|
|
20240405,161800,496881250,14720,14720,14720,14720,0
|
|
20240405,161700,496881250,14720,14720,14720,14720,0
|
|
20240405,161600,496881250,14720,14720,14720,14720,0
|
|
20240405,161500,496881250,14720,14720,14720,14720,0
|
|
20240405,161400,496881250,14720,14720,14720,14720,0
|
|
20240405,161300,496881250,14720,14720,14720,14720,1883
|
|
20240405,161200,496881250,14720,14720,14720,14720,0
|
|
20240405,161100,496881250,14720,14720,14720,14720,0
|
|
20240405,161000,496881250,14720,14720,14720,14720,0
|
|
20240405,160900,496881250,14720,14720,14720,14720,0
|
|
20240405,160800,496881250,14720,14720,14720,14720,0
|
|
20240405,160700,496881250,14720,14720,14720,14720,0
|
|
20240405,160600,496881250,14720,14720,14720,14720,0
|
|
20240405,160500,496881250,14720,14720,14720,14720,0
|
|
20240405,160400,496881250,14720,14720,14720,14720,0
|
|
20240405,160300,496881250,14720,14720,14720,14720,0
|
|
20240405,160200,496881250,14720,14720,14720,14720,0
|
|
20240405,160100,496881250,14720,14720,14720,14720,0
|
|
20240405,160000,496881250,14720,14720,14720,14720,0
|
|
20240405,155900,496881250,14720,14720,14720,14720,0
|
|
20240405,155800,496881250,14720,14720,14720,14720,0
|
|
20240405,155700,496881250,14720,14720,14720,14720,0
|
|
20240405,155600,496881250,14720,14720,14720,14720,0
|
|
20240405,155500,496881250,14720,14720,14720,14720,0
|
|
20240405,155400,496881250,14720,14720,14720,14720,0
|
|
20240405,155300,496881250,14720,14720,14720,14720,0
|
|
20240405,155200,496881250,14720,14720,14720,14720,0
|
|
20240405,155100,496881250,14720,14720,14720,14720,0
|
|
20240405,155000,496881250,14720,14720,14720,14720,0
|
|
20240405,154900,496881250,14720,14720,14720,14720,0
|
|
20240405,154800,496881250,14720,14720,14720,14720,0
|
|
20240405,154700,496881250,14720,14720,14720,14720,0
|
|
20240405,154600,496881250,14720,14720,14720,14720,0
|
|
20240405,154500,496881250,14720,14720,14720,14720,0
|
|
20240405,154400,496881250,14720,14720,14720,14720,0
|
|
20240405,154300,496881250,14720,14720,14720,14720,1883
|
|
20240405,154200,496881250,14720,14720,14720,14720,0
|
|
20240405,154100,496881250,14720,14720,14720,14720,0
|
|
20240405,154000,496881250,14720,14720,14720,14720,0
|
|
20240405,153900,496881250,14720,14720,14720,14720,0
|
|
20240405,153800,496881250,14720,14720,14720,14720,0
|
|
20240405,153700,496881250,14720,14720,14720,14720,0
|
|
20240405,153600,496881250,14720,14720,14720,14720,0
|
|
20240405,153500,496881250,14720,14720,14720,14720,0
|
|
20240405,153400,496881250,14720,14720,14720,14720,0
|
|
20240405,153300,496881250,14720,14720,14720,14720,0
|
|
20240405,153200,496881250,14720,14720,14720,14720,0
|
|
20240405,153100,496881250,14720,14720,14720,14720,0
|
|
20240405,153000,496881250,14720,14720,14720,14720,1883
|
|
20240405,152900,469163490,14620,14620,14620,14620,0
|
|
20240405,152800,469163490,14620,14620,14620,14620,0
|
|
20240405,152700,469163490,14620,14620,14620,14620,0
|
|
20240405,152600,469163490,14620,14620,14620,14620,0
|
|
20240405,152500,469163490,14620,14620,14620,14620,0
|
|
20240405,152400,469163490,14620,14620,14620,14620,0
|
|
20240405,152300,469163490,14620,14620,14620,14620,0
|
|
20240405,152200,469163490,14620,14620,14620,14620,0
|
|
20240405,152100,469163490,14620,14620,14620,14620,0
|
|
20240405,152000,469163490,14620,14620,14620,14620,0
|
|
20240405,151900,469163490,14620,14620,14710,14620,203
|
|
20240405,151800,466190950,14620,14660,14700,14620,1348
|
|
20240405,151700,446381150,14660,14620,14660,14620,180
|
|
20240405,151600,443748780,14630,14630,14630,14620,221
|
|
20240405,151500,440517700,14630,14650,14650,14630,102
|
|
20240405,151400,439024360,14650,14580,14650,14580,212
|
|
20240405,151300,435931470,14580,14580,14580,14580,0
|
|
20240405,151200,435931470,14580,14650,14650,14580,11
|
|
20240405,151100,435771010,14650,14590,14660,14590,105
|
|
20240405,151000,434234460,14590,14590,14590,14590,17
|
|
20240405,150900,433986430,14600,14610,14610,14600,14
|
|
20240405,150800,433781960,14620,14620,14620,14620,7
|
|
20240405,150700,433679620,14630,14630,14630,14630,1
|
|
20240405,150600,433664990,14660,14650,14660,14650,23
|
|
20240405,150500,433328000,14650,14630,14650,14630,27
|
|
20240405,150400,432932770,14630,14630,14630,14630,8
|
|
20240405,150300,432815730,14650,14640,14650,14640,33
|
|
20240405,150200,432332360,14650,14580,14650,14580,110
|
|
20240405,150100,430723010,14590,14590,14590,14590,7
|
|
20240405,150000,430620880,14590,14590,14590,14590,8
|
|
20240405,145900,430504160,14610,14610,14610,14610,12
|
|
20240405,145800,430328840,14610,14610,14610,14610,77
|
|
20240405,145700,429203870,14610,14600,14630,14600,127
|
|
20240405,145600,427349520,14610,14620,14630,14610,227
|
|
20240405,145500,424032640,14610,14610,14630,14610,17
|
|
20240405,145400,423784250,14640,14650,14650,14610,34
|
|
20240405,145300,423287440,14600,14600,14600,14600,134
|
|
20240405,145200,421331040,14600,14590,14600,14590,53
|
|
20240405,145100,420557560,14590,14590,14600,14580,269
|
|
20240405,145000,416632920,14590,14590,14600,14590,867
|
|
20240405,144900,403978450,14580,14560,14580,14550,98
|
|
20240405,144800,402551000,14550,14500,14550,14500,19
|
|
20240405,144700,402275120,14500,14490,14500,14490,15
|
|
20240405,144600,402057710,14490,14500,14510,14490,34
|
|
20240405,144500,401564770,14490,14490,14490,14490,22
|
|
20240405,144400,401245990,14490,14490,14490,14490,18
|
|
20240405,144300,400985170,14480,14480,14490,14480,13
|
|
20240405,144200,400796860,14490,14480,14490,14480,20
|
|
20240405,144100,400507100,14500,14480,14500,14480,19
|
|
20240405,144000,400231880,14480,14480,14480,14480,23
|
|
20240405,143900,399898840,14480,14480,14490,14480,12
|
|
20240405,143800,399725000,14480,14490,14490,14480,12
|
|
20240405,143700,399551140,14490,14500,14500,14490,41
|
|
20240405,143600,398956980,14500,14490,14500,14490,16
|
|
20240405,143500,398724990,14480,14500,14510,14480,78
|
|
20240405,143400,397594830,14480,14510,14510,14480,60
|
|
20240405,143300,396724260,14510,14510,14570,14510,31
|
|
20240405,143200,396274040,14510,14510,14510,14510,20
|
|
20240405,143100,395983840,14510,14510,14510,14510,10
|
|
20240405,143000,395838740,14510,14510,14510,14510,21
|
|
20240405,142900,395534030,14510,14520,14520,14510,228
|
|
20240405,142800,392225710,14530,14530,14530,14530,84
|
|
20240405,142700,391005190,14530,14550,14590,14530,86
|
|
20240405,142600,389753710,14550,14550,14550,14550,14
|
|
20240405,142500,389550010,14540,14530,14540,14530,38
|
|
20240405,142400,388997710,14530,14520,14530,14520,16
|
|
20240405,142300,388765310,14560,14560,14560,14560,0
|
|
20240405,142200,388765310,14560,14550,14560,14550,33
|
|
20240405,142100,388284910,14550,14550,14550,14550,16
|
|
20240405,142000,388052110,14550,14550,14550,14550,8
|
|
20240405,141900,387935710,14550,14550,14550,14550,15
|
|
20240405,141800,387717460,14590,14590,14590,14590,0
|
|
20240405,141700,387717460,14590,14590,14590,14590,0
|
|
20240405,141600,387717460,14590,14590,14590,14590,123
|
|
20240405,141500,385922890,14600,14600,14600,14600,0
|
|
20240405,141400,385922890,14600,14600,14600,14600,0
|
|
20240405,141300,385922890,14600,14600,14600,14600,2
|
|
20240405,141200,385893690,14600,14600,14600,14600,60
|
|
20240405,141100,385017690,14510,14510,14510,14510,23
|
|
20240405,141000,384683960,14510,14510,14510,14510,0
|
|
20240405,140900,384683960,14510,14510,14510,14510,0
|
|
20240405,140800,384683960,14510,14510,14510,14510,265
|
|
20240405,140700,380838810,14500,14500,14500,14500,97
|
|
20240405,140600,379432310,14460,14460,14460,14460,0
|
|
20240405,140500,379432310,14460,14460,14460,14460,0
|
|
20240405,140400,379432310,14460,14460,14460,14460,0
|
|
20240405,140300,379432310,14460,14460,14460,14460,0
|
|
20240405,140200,379432310,14460,14460,14460,14460,30
|
|
20240405,140100,378998510,14460,14460,14460,14460,26
|
|
20240405,140000,378622550,14420,14430,14430,14420,76
|
|
20240405,135900,377526530,14440,14440,14440,14440,0
|
|
20240405,135800,377526530,14440,14440,14440,14440,11
|
|
20240405,135700,377367690,14430,14430,14430,14430,23
|
|
20240405,135600,377035800,14440,14430,14440,14430,58
|
|
20240405,135500,376198510,14420,14420,14420,14420,22
|
|
20240405,135400,375881270,14410,14410,14410,14410,1
|
|
20240405,135300,375866860,14410,14430,14430,14410,68
|
|
20240405,135200,374886960,14450,14450,14450,14450,0
|
|
20240405,135100,374886960,14450,14450,14450,14450,73
|
|
20240405,135000,373832110,14450,14450,14450,14450,95
|
|
20240405,134900,372459360,14450,14450,14450,14450,23
|
|
20240405,134800,372127010,14460,14450,14460,14450,64
|
|
20240405,134700,371202020,14440,14440,14440,14440,23
|
|
20240405,134600,370869900,14430,14400,14430,14400,256
|
|
20240405,134500,367179580,14400,14400,14400,14400,22
|
|
20240405,134400,366862780,14400,14400,14400,14400,46
|
|
20240405,134300,366200380,14400,14400,14400,14400,23
|
|
20240405,134200,365869180,14410,14410,14410,14410,23
|
|
20240405,134100,365537750,14410,14400,14410,14400,60
|
|
20240405,134000,364673370,14400,14400,14400,14400,17
|
|
20240405,133900,364428570,14420,14420,14420,14420,0
|
|
20240405,133800,364428570,14420,14420,14420,14420,22
|
|
20240405,133700,364111330,14430,14420,14430,14420,24
|
|
20240405,133600,363765020,14400,14400,14400,14400,0
|
|
20240405,133500,363765020,14400,14400,14400,14400,0
|
|
20240405,133400,363765020,14400,14420,14420,14400,10
|
|
20240405,133300,363620980,14420,14460,14460,14420,80
|
|
20240405,133200,362466570,14460,14460,14460,14460,0
|
|
20240405,133100,362466570,14460,14500,14500,14460,1165
|
|
20240405,133000,345574270,14500,14500,14500,14500,0
|
|
20240405,132900,345574270,14500,14500,14500,14500,17
|
|
20240405,132800,345327770,14510,14510,14510,14510,0
|
|
20240405,132700,345327770,14510,14510,14510,14510,0
|
|
20240405,132600,345327770,14510,14510,14510,14510,0
|
|
20240405,132500,345327770,14510,14510,14510,14510,0
|
|
20240405,132400,345327770,14510,14500,14510,14500,52
|
|
20240405,132300,344573470,14500,14500,14500,14500,0
|
|
20240405,132200,344573470,14500,14500,14500,14500,78
|
|
20240405,132100,343442470,14630,14630,14630,14630,0
|
|
20240405,132000,343442470,14630,14630,14630,14630,0
|
|
20240405,131900,343442470,14630,14410,14630,14410,275
|
|
20240405,131800,339464230,14400,14410,14410,14400,29
|
|
20240405,131700,339046570,14400,14400,14400,14400,31
|
|
20240405,131600,338600170,14400,14400,14400,14400,30
|
|
20240405,131500,338168170,14390,14390,14390,14390,23
|
|
20240405,131400,337837200,14390,14380,14390,14380,64
|
|
20240405,131300,336916460,14380,14380,14380,14380,81
|
|
20240405,131200,335751680,14370,14360,14370,14360,42
|
|
20240405,131100,335148330,14360,14370,14370,14360,154
|
|
20240405,131000,332935580,14370,14370,14370,14370,22
|
|
20240405,130900,332619440,14370,14370,14370,14370,23
|
|
20240405,130800,332288930,14370,14370,14370,14370,46
|
|
20240405,130700,331627910,14370,14370,14370,14370,82
|
|
20240405,130600,330449570,14380,14380,14380,14380,1
|
|
20240405,130500,330435190,14390,14390,14390,14390,0
|
|
20240405,130400,330435190,14390,14390,14390,14390,10
|
|
20240405,130300,330291290,14390,14400,14400,14390,31
|
|
20240405,130200,329845050,14390,14390,14390,14380,36
|
|
20240405,130100,329327240,14390,14390,14390,14390,10
|
|
20240405,130000,329183340,14390,14390,14390,14390,44
|
|
20240405,125900,328550180,14380,14380,14380,14380,23
|
|
20240405,125800,328219440,14380,14380,14380,14380,0
|
|
20240405,125700,328219440,14380,14380,14380,14380,23
|
|
20240405,125600,327888700,14380,14380,14380,14380,22
|
|
20240405,125500,327572340,14380,14380,14380,14380,24
|
|
20240405,125400,327227220,14380,14380,14380,14380,23
|
|
20240405,125300,326896480,14380,14380,14380,14380,22
|
|
20240405,125200,326580120,14380,14380,14380,14380,23
|
|
20240405,125100,326249380,14380,14380,14380,14380,91
|
|
20240405,125000,324940800,14390,14390,14390,14390,0
|
|
20240405,124900,324940800,14390,14390,14390,14390,0
|
|
20240405,124800,324940800,14390,14390,14390,14390,223
|
|
20240405,124700,321731830,14390,14390,14390,14390,23
|
|
20240405,124600,321400860,14390,14390,14390,14390,0
|
|
20240405,124500,321400860,14390,14410,14410,14390,21
|
|
20240405,124400,321098350,14410,14390,14410,14390,101
|
|
20240405,124300,319643560,14390,14390,14390,14390,22
|
|
20240405,124200,319326980,14400,14380,14400,14380,31
|
|
20240405,124100,318881050,14380,14380,14380,14380,0
|
|
20240405,124000,318881050,14380,14390,14390,14380,43
|
|
20240405,123900,318262510,14380,14380,14380,14380,22
|
|
20240405,123800,317946150,14380,14380,14380,14380,23
|
|
20240405,123700,317615410,14380,14370,14380,14370,42
|
|
20240405,123600,317011680,14370,14370,14370,14370,22
|
|
20240405,123500,316695540,14370,14370,14370,14370,23
|
|
20240405,123400,316365030,14370,14370,14370,14370,23
|
|
20240405,123300,316034520,14380,14380,14380,14380,2
|
|
20240405,123200,316005760,14370,14370,14370,14370,22
|
|
20240405,123100,315689620,14370,14370,14370,14370,23
|
|
20240405,123000,315359110,14370,14370,14370,14370,23
|
|
20240405,122900,315028600,14370,14370,14370,14370,22
|
|
20240405,122800,314712460,14380,14380,14380,14380,25
|
|
20240405,122700,314352960,14370,14380,14380,14370,33
|
|
20240405,122600,313878680,14380,14380,14380,14380,22
|
|
20240405,122500,313562320,14380,14370,14380,14370,46
|
|
20240405,122400,312901070,14370,14370,14370,14370,0
|
|
20240405,122300,312901070,14370,14370,14370,14370,23
|
|
20240405,122200,312570560,14370,14370,14370,14370,22
|
|
20240405,122100,312254420,14370,14370,14370,14370,23
|
|
20240405,122000,311923910,14390,14390,14390,14390,0
|
|
20240405,121900,311923910,14390,14390,14390,14390,1
|
|
20240405,121800,311909520,14410,14410,14410,14410,0
|
|
20240405,121700,311909520,14410,14410,14410,14410,15
|
|
20240405,121600,311693370,14410,14410,14410,14410,0
|
|
20240405,121500,311693370,14410,14380,14410,14380,342
|
|
20240405,121400,306770830,14370,14370,14370,14370,23
|
|
20240405,121300,306440320,14370,14370,14370,14370,30
|
|
20240405,121200,306009220,14370,14370,14370,14370,22
|
|
20240405,121100,305693080,14370,14380,14380,14370,31
|
|
20240405,121000,305247530,14370,14370,14370,14370,123
|
|
20240405,120900,303480020,14370,14370,14370,14370,22
|
|
20240405,120800,303163880,14370,14370,14370,14370,23
|
|
20240405,120700,302833370,14380,14380,14380,14380,14
|
|
20240405,120600,302632050,14370,14380,14380,14370,48
|
|
20240405,120500,301942040,14380,14380,14380,14370,58
|
|
20240405,120400,301108220,14380,14380,14380,14380,19
|
|
20240405,120300,300835000,14400,14400,14400,14400,16
|
|
20240405,120200,300604600,14400,14400,14400,14400,0
|
|
20240405,120100,300604600,14400,14400,14400,14400,337
|
|
20240405,120000,295751800,14410,14410,14410,14410,343
|
|
20240405,115900,290809170,14420,14420,14420,14420,1
|
|
20240405,115800,290794750,14410,14410,14410,14410,22
|
|
20240405,115700,290477730,14420,14420,14420,14420,154
|
|
20240405,115600,288257050,14420,14430,14430,14420,24
|
|
20240405,115500,287910960,14430,14420,14430,14420,5
|
|
20240405,115400,287838820,14440,14430,14440,14430,76
|
|
20240405,115300,286742010,14420,14420,14420,14420,23
|
|
20240405,115200,286410350,14420,14420,14420,14420,22
|
|
20240405,115100,286093110,14420,14420,14420,14420,23
|
|
20240405,115000,285761450,14420,14420,14420,14420,0
|
|
20240405,114900,285761450,14420,14430,14430,14420,24
|
|
20240405,114800,285415360,14420,14420,14420,14420,22
|
|
20240405,114700,285098120,14420,14430,14430,14420,24
|
|
20240405,114600,284752030,14430,14430,14430,14430,22
|
|
20240405,114500,284434570,14420,14420,14420,14420,22
|
|
20240405,114400,284117330,14420,14420,14420,14420,25
|
|
20240405,114300,283756830,14430,14420,14430,14420,125
|
|
20240405,114200,281954310,14420,14420,14420,14420,0
|
|
20240405,114100,281954310,14420,14420,14420,14420,23
|
|
20240405,114000,281622650,14430,14430,14430,14430,6
|
|
20240405,113900,281536070,14430,14430,14430,14430,23
|
|
20240405,113800,281204180,14430,14430,14430,14430,41
|
|
20240405,113700,280612550,14420,14420,14420,14410,46
|
|
20240405,113600,279949460,14430,14430,14430,14430,0
|
|
20240405,113500,279949460,14430,14430,14430,14420,206
|
|
20240405,113400,276978520,14440,14430,14440,14430,29
|
|
20240405,113300,276559990,14440,14440,14440,14440,2
|
|
20240405,113200,276531110,14440,14430,14440,14430,24
|
|
20240405,113100,276184780,14450,14450,14450,14450,1
|
|
20240405,113000,276170330,14450,14450,14450,14450,1
|
|
20240405,112900,276155880,14470,14470,14470,14470,0
|
|
20240405,112800,276155880,14470,14450,14470,14430,764
|
|
20240405,112700,265127040,14480,14480,14480,14480,0
|
|
20240405,112600,265127040,14480,14440,14480,14440,75
|
|
20240405,112500,264042620,14450,14450,14450,14450,0
|
|
20240405,112400,264042620,14450,14450,14450,14450,0
|
|
20240405,112300,264042620,14450,14460,14460,14450,809
|
|
20240405,112200,252350910,14460,14470,14470,14460,231
|
|
20240405,112100,249009520,14470,14470,14470,14470,22
|
|
20240405,112000,248691180,14470,14470,14470,14470,23
|
|
20240405,111900,248358370,14470,14470,14470,14470,106
|
|
20240405,111800,246824550,14470,14470,14470,14470,0
|
|
20240405,111700,246824550,14470,14470,14470,14470,1
|
|
20240405,111600,246810080,14510,14510,14510,14510,6
|
|
20240405,111500,246723020,14480,14500,14500,14480,1193
|
|
20240405,111400,229436250,14520,14520,14520,14520,0
|
|
20240405,111300,229436250,14520,14520,14520,14520,0
|
|
20240405,111200,229436250,14520,14520,14520,14520,23
|
|
20240405,111100,229102290,14490,14490,14490,14490,0
|
|
20240405,111000,229102290,14490,14490,14490,14490,10
|
|
20240405,110900,228957390,14500,14520,14520,14500,1833
|
|
20240405,110800,202370680,14620,14620,14620,14620,1
|
|
20240405,110700,202356060,14530,14530,14530,14530,0
|
|
20240405,110600,202356060,14530,14530,14530,14530,61
|
|
20240405,110500,201469730,14530,14530,14530,14530,1
|
|
20240405,110400,201455200,14520,14520,14520,14520,2
|
|
20240405,110300,201426160,14520,14520,14520,14520,0
|
|
20240405,110200,201426160,14520,14520,14520,14520,5
|
|
20240405,110100,201353560,14620,14620,14620,14620,0
|
|
20240405,110000,201353560,14620,14620,14620,14620,8
|
|
20240405,105900,201236600,14630,14570,14630,14570,81
|
|
20240405,105800,200053020,14500,14500,14500,14500,0
|
|
20240405,105700,200053020,14500,14500,14500,14500,0
|
|
20240405,105600,200053020,14500,14520,14520,14500,500
|
|
20240405,105500,192801020,14500,14500,14500,14500,1
|
|
20240405,105400,192786520,14500,14560,14560,14500,500
|
|
20240405,105300,185527220,14500,14500,14500,14500,0
|
|
20240405,105200,185527220,14500,14500,14500,14500,0
|
|
20240405,105100,185527220,14500,14620,14620,14500,1102
|
|
20240405,105000,169521000,14620,14640,14640,14620,80
|
|
20240405,104900,168351380,14640,14640,14640,14640,3
|
|
20240405,104800,168307460,14640,14640,14640,14640,7
|
|
20240405,104700,168204980,14630,14630,14640,14630,89
|
|
20240405,104600,166902890,14620,14620,14640,14620,153
|
|
20240405,104500,164665990,14640,14640,14640,14620,10
|
|
20240405,104400,164519730,14640,14640,14640,14640,6
|
|
20240405,104300,164431890,14640,14640,14640,14640,3
|
|
20240405,104200,164387970,14640,14630,14640,14630,46
|
|
20240405,104100,163714950,14630,14620,14630,14620,300
|
|
20240405,104000,159328930,14630,14650,14650,14630,233
|
|
20240405,103900,155920000,14650,14620,14650,14620,158
|
|
20240405,103800,153608890,14620,14620,14620,14620,5
|
|
20240405,103700,153535790,14620,14620,14620,14620,2
|
|
20240405,103600,153506550,14570,14620,14620,14560,196
|
|
20240405,103500,150650890,14620,14620,14620,14620,6
|
|
20240405,103400,150563170,14620,14620,14620,14620,6
|
|
20240405,103300,150475450,14620,14620,14620,14580,42
|
|
20240405,103200,149862970,14620,14580,14620,14580,5
|
|
20240405,103100,149789910,14580,14600,14600,14580,264
|
|
20240405,103000,145940710,14590,14630,14630,14590,160
|
|
20240405,102900,143604800,14630,14630,14630,14630,3
|
|
20240405,102800,143560910,14630,14610,14630,14610,77
|
|
20240405,102700,142435200,14630,14610,14630,14600,244
|
|
20240405,102600,138871100,14620,14630,14630,14620,63
|
|
20240405,102500,137949800,14620,14630,14630,14620,160
|
|
20240405,102400,135610560,14630,14630,14640,14630,103
|
|
20240405,102300,134103450,14640,14690,14690,14640,171
|
|
20240405,102200,131599910,14690,14690,14690,14690,6
|
|
20240405,102100,131511770,14690,14690,14690,14690,5
|
|
20240405,102000,131438320,14690,14690,14690,14690,3
|
|
20240405,101900,131394250,14690,14650,14690,14650,5
|
|
20240405,101800,131320840,14650,14650,14650,14650,162
|
|
20240405,101700,128947540,14640,14640,14640,14640,0
|
|
20240405,101600,128947540,14640,14690,14690,14640,246
|
|
20240405,101500,125342650,14690,14690,14690,14690,3
|
|
20240405,101400,125298580,14690,14690,14690,14690,2
|
|
20240405,101300,125269200,14690,14690,14690,14690,2
|
|
20240405,101200,125239820,14690,14690,14690,14690,25
|
|
20240405,101100,124872570,14690,14690,14690,14690,2
|
|
20240405,101000,124843190,14690,14690,14690,14690,3
|
|
20240405,100900,124799120,14690,14690,14690,14690,1
|
|
20240405,100800,124784430,14690,14660,14690,14660,68
|
|
20240405,100700,123786770,14660,14660,14660,14660,100
|
|
20240405,100600,122320770,14670,14670,14670,14670,155
|
|
20240405,100500,120046920,14660,14660,14660,14660,0
|
|
20240405,100400,120046920,14660,14700,14700,14660,105
|
|
20240405,100300,118507540,14700,14700,14700,14700,31
|
|
20240405,100200,118051840,14650,14640,14650,14640,129
|
|
20240405,100100,116162910,14630,14630,14630,14630,5
|
|
20240405,100000,116089760,14630,14600,14630,14600,73
|
|
20240405,095900,115023570,14600,14600,14600,14600,321
|
|
20240405,095800,110336970,14590,14600,14600,14590,23
|
|
20240405,095700,110001180,14630,14650,14650,14630,106
|
|
20240405,095600,108450340,14700,14700,14700,14700,32
|
|
20240405,095500,107979940,14620,14620,14620,14620,100
|
|
20240405,095400,106517940,14610,14620,14620,14610,41
|
|
20240405,095300,105918910,14620,14620,14620,14620,3
|
|
20240405,095200,105875050,14620,14620,14620,14620,45
|
|
20240405,095100,105217150,14620,14620,14620,14610,377
|
|
20240405,095000,99705420,14700,14700,14700,14700,0
|
|
20240405,094900,99705420,14700,14690,14700,14690,55
|
|
20240405,094800,98897410,14690,14690,14690,14690,3
|
|
20240405,094700,98853340,14700,14700,14700,14700,3
|
|
20240405,094600,98809240,14700,14700,14700,14700,58
|
|
20240405,094500,97956640,14690,14690,14690,14690,153
|
|
20240405,094400,95709070,14680,14680,14680,14680,3
|
|
20240405,094300,95665030,14690,14690,14690,14690,3
|
|
20240405,094200,95620960,14690,14690,14690,14690,3
|
|
20240405,094100,95576890,14690,14690,14690,14690,2
|
|
20240405,094000,95547510,14690,14690,14690,14690,3
|
|
20240405,093900,95503440,14700,14670,14700,14670,113
|
|
20240405,093800,93844370,14700,14560,14700,14560,116
|
|
20240405,093700,92153560,14670,14720,14720,14530,204
|
|
20240405,093600,89184560,14690,14690,14730,14690,45
|
|
20240405,093500,88523390,14730,14730,14730,14730,3
|
|
20240405,093400,88479200,14730,14730,14730,14730,3
|
|
20240405,093300,88435010,14730,14690,14730,14690,32
|
|
20240405,093200,87964850,14690,14660,14690,14630,226
|
|
20240405,093100,84651850,14690,14690,14690,14690,97
|
|
20240405,093000,83226920,14730,14690,14730,14690,54
|
|
20240405,092900,82433500,14730,14690,14730,14690,12
|
|
20240405,092800,82256860,14720,14690,14720,14690,198
|
|
20240405,092700,79346980,14730,14690,14730,14690,4
|
|
20240405,092600,79288100,14730,14740,14750,14730,33
|
|
20240405,092500,78801720,14730,14700,14730,14700,52
|
|
20240405,092400,78037260,14700,14700,14700,14700,4
|
|
20240405,092300,77978460,14690,14680,14690,14680,75
|
|
20240405,092200,76877170,14680,14680,14680,14680,15
|
|
20240405,092100,76656970,14680,14680,14680,14680,3
|
|
20240405,092000,76612930,14660,14680,14680,14660,128
|
|
20240405,091900,74734010,14680,14680,14680,14680,42
|
|
20240405,091800,74117450,14680,14670,14680,14670,335
|
|
20240405,091700,69200000,14670,14610,14670,14610,32
|
|
20240405,091600,68732360,14610,14610,14610,14610,20
|
|
20240405,091500,68440160,14610,14610,14610,14610,320
|
|
20240405,091400,63764960,14610,14630,14630,14610,242
|
|
20240405,091300,60228100,14630,14610,14630,14610,148
|
|
20240405,091200,58064010,14530,14530,14530,14530,0
|
|
20240405,091100,58064010,14530,14530,14530,14530,0
|
|
20240405,091000,58064010,14530,14530,14530,14530,0
|
|
20240405,090900,58064010,14530,14450,14530,14440,949
|
|
20240405,090800,44291220,14530,14530,14530,14530,209
|
|
20240405,090700,41254450,14610,14610,14610,14610,0
|
|
20240405,090600,41254450,14610,14600,14610,14600,207
|
|
20240405,090500,38230270,14600,14600,14600,14440,580
|
|
20240405,090400,29810860,14610,14610,14610,14610,0
|
|
20240405,090300,29810860,14610,14420,14610,14420,121
|
|
20240405,090200,28052610,14350,14470,14470,14350,495
|
|
20240405,090100,20936190,14420,14420,14420,14420,1
|
|
20240405,090000,20921770,14420,14390,14610,14390,1452
|