647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,194400,590623840,14300,14300,14300,14300,676
|
|
20240408,194300,590623840,14300,14300,14300,14300,0
|
|
20240408,194200,590623840,14300,14300,14300,14300,0
|
|
20240408,194100,590623840,14300,14300,14300,14300,0
|
|
20240408,194000,590623840,14300,14300,14300,14300,0
|
|
20240408,193900,590623840,14300,14300,14300,14300,0
|
|
20240408,193800,590623840,14300,14300,14300,14300,0
|
|
20240408,193700,590623840,14300,14300,14300,14300,0
|
|
20240408,193600,590623840,14300,14300,14300,14300,0
|
|
20240408,193500,590623840,14300,14300,14300,14300,0
|
|
20240408,193400,590623840,14300,14300,14300,14300,0
|
|
20240408,193300,590623840,14300,14300,14300,14300,0
|
|
20240408,193200,590623840,14300,14300,14300,14300,0
|
|
20240408,193100,590623840,14300,14300,14300,14300,0
|
|
20240408,193000,590623840,14300,14300,14300,14300,0
|
|
20240408,192900,590623840,14300,14300,14300,14300,0
|
|
20240408,192800,590623840,14300,14300,14300,14300,0
|
|
20240408,192700,590623840,14300,14300,14300,14300,0
|
|
20240408,192600,590623840,14300,14300,14300,14300,0
|
|
20240408,192500,590623840,14300,14300,14300,14300,0
|
|
20240408,192400,590623840,14300,14300,14300,14300,0
|
|
20240408,192300,590623840,14300,14300,14300,14300,0
|
|
20240408,192200,590623840,14300,14300,14300,14300,0
|
|
20240408,192100,590623840,14300,14300,14300,14300,0
|
|
20240408,192000,590623840,14300,14300,14300,14300,0
|
|
20240408,191900,590623840,14300,14300,14300,14300,0
|
|
20240408,191800,590623840,14300,14300,14300,14300,0
|
|
20240408,191700,590623840,14300,14300,14300,14300,0
|
|
20240408,191600,590623840,14300,14300,14300,14300,0
|
|
20240408,191500,590623840,14300,14300,14300,14300,0
|
|
20240408,191400,590623840,14300,14300,14300,14300,676
|
|
20240408,191300,590623840,14300,14300,14300,14300,0
|
|
20240408,191200,590623840,14300,14300,14300,14300,0
|
|
20240408,191100,590623840,14300,14300,14300,14300,0
|
|
20240408,191000,590623840,14300,14300,14300,14300,0
|
|
20240408,190900,590623840,14300,14300,14300,14300,0
|
|
20240408,190800,590623840,14300,14300,14300,14300,0
|
|
20240408,190700,590623840,14300,14300,14300,14300,0
|
|
20240408,190600,590623840,14300,14300,14300,14300,0
|
|
20240408,190500,590623840,14300,14300,14300,14300,0
|
|
20240408,190400,590623840,14300,14300,14300,14300,0
|
|
20240408,190300,590623840,14300,14300,14300,14300,0
|
|
20240408,190200,590623840,14300,14300,14300,14300,0
|
|
20240408,190100,590623840,14300,14300,14300,14300,0
|
|
20240408,190000,590623840,14300,14300,14300,14300,0
|
|
20240408,185900,590623840,14300,14300,14300,14300,0
|
|
20240408,185800,590623840,14300,14300,14300,14300,0
|
|
20240408,185700,590623840,14300,14300,14300,14300,0
|
|
20240408,185600,590623840,14300,14300,14300,14300,0
|
|
20240408,185500,590623840,14300,14300,14300,14300,0
|
|
20240408,185400,590623840,14300,14300,14300,14300,0
|
|
20240408,185300,590623840,14300,14300,14300,14300,0
|
|
20240408,185200,590623840,14300,14300,14300,14300,0
|
|
20240408,185100,590623840,14300,14300,14300,14300,0
|
|
20240408,185000,590623840,14300,14300,14300,14300,0
|
|
20240408,184900,590623840,14300,14300,14300,14300,0
|
|
20240408,184800,590623840,14300,14300,14300,14300,0
|
|
20240408,184700,590623840,14300,14300,14300,14300,0
|
|
20240408,184600,590623840,14300,14300,14300,14300,0
|
|
20240408,184500,590623840,14300,14300,14300,14300,0
|
|
20240408,184400,590623840,14300,14300,14300,14300,676
|
|
20240408,184300,590623840,14300,14300,14300,14300,0
|
|
20240408,184200,590623840,14300,14300,14300,14300,0
|
|
20240408,184100,590623840,14300,14300,14300,14300,0
|
|
20240408,184000,590623840,14300,14300,14300,14300,0
|
|
20240408,183900,590623840,14300,14300,14300,14300,0
|
|
20240408,183800,590623840,14300,14300,14300,14300,0
|
|
20240408,183700,590623840,14300,14300,14300,14300,0
|
|
20240408,183600,590623840,14300,14300,14300,14300,0
|
|
20240408,183500,590623840,14300,14300,14300,14300,0
|
|
20240408,183400,590623840,14300,14300,14300,14300,0
|
|
20240408,183300,590623840,14300,14300,14300,14300,0
|
|
20240408,183200,590623840,14300,14300,14300,14300,0
|
|
20240408,183100,590623840,14300,14300,14300,14300,0
|
|
20240408,183000,590623840,14300,14300,14300,14300,0
|
|
20240408,182900,590623840,14300,14300,14300,14300,0
|
|
20240408,182800,590623840,14300,14300,14300,14300,0
|
|
20240408,182700,590623840,14300,14300,14300,14300,0
|
|
20240408,182600,590623840,14300,14300,14300,14300,0
|
|
20240408,182500,590623840,14300,14300,14300,14300,0
|
|
20240408,182400,590623840,14300,14300,14300,14300,0
|
|
20240408,182300,590623840,14300,14300,14300,14300,0
|
|
20240408,182200,590623840,14300,14300,14300,14300,0
|
|
20240408,182100,590623840,14300,14300,14300,14300,0
|
|
20240408,182000,590623840,14300,14300,14300,14300,0
|
|
20240408,181900,590623840,14300,14300,14300,14300,0
|
|
20240408,181800,590623840,14300,14300,14300,14300,0
|
|
20240408,181700,590623840,14300,14300,14300,14300,0
|
|
20240408,181600,590623840,14300,14300,14300,14300,0
|
|
20240408,181500,590623840,14300,14300,14300,14300,0
|
|
20240408,181400,590623840,14300,14300,14300,14300,676
|
|
20240408,181300,590623840,14300,14300,14300,14300,0
|
|
20240408,181200,590623840,14300,14300,14300,14300,0
|
|
20240408,181100,590623840,14300,14300,14300,14300,0
|
|
20240408,181000,590623840,14300,14300,14300,14300,0
|
|
20240408,180900,590623840,14300,14300,14300,14300,0
|
|
20240408,180800,590623840,14300,14300,14300,14300,0
|
|
20240408,180700,590623840,14300,14300,14300,14300,0
|
|
20240408,180600,590623840,14300,14300,14300,14300,0
|
|
20240408,180500,590623840,14300,14300,14300,14300,0
|
|
20240408,180400,590623840,14300,14300,14300,14300,0
|
|
20240408,180300,590623840,14300,14300,14300,14300,0
|
|
20240408,180200,590623840,14300,14300,14300,14300,0
|
|
20240408,180100,590623840,14300,14300,14300,14300,0
|
|
20240408,180000,590623840,14300,14300,14300,14300,0
|
|
20240408,175900,590623840,14300,14300,14300,14300,0
|
|
20240408,175800,590623840,14300,14300,14300,14300,0
|
|
20240408,175700,590623840,14300,14300,14300,14300,0
|
|
20240408,175600,590623840,14300,14300,14300,14300,0
|
|
20240408,175500,590623840,14300,14300,14300,14300,0
|
|
20240408,175400,590623840,14300,14300,14300,14300,0
|
|
20240408,175300,590623840,14300,14300,14300,14300,0
|
|
20240408,175200,590623840,14300,14300,14300,14300,0
|
|
20240408,175100,590623840,14300,14300,14300,14300,0
|
|
20240408,175000,590623840,14300,14300,14300,14300,0
|
|
20240408,174900,590623840,14300,14300,14300,14300,0
|
|
20240408,174800,590623840,14300,14300,14300,14300,0
|
|
20240408,174700,590623840,14300,14300,14300,14300,0
|
|
20240408,174600,590623840,14300,14300,14300,14300,0
|
|
20240408,174500,590623840,14300,14300,14300,14300,0
|
|
20240408,174400,590623840,14300,14300,14300,14300,676
|
|
20240408,174300,590623840,14300,14300,14300,14300,0
|
|
20240408,174200,590623840,14300,14300,14300,14300,0
|
|
20240408,174100,590623840,14300,14300,14300,14300,0
|
|
20240408,174000,590623840,14300,14300,14300,14300,0
|
|
20240408,173900,590623840,14300,14300,14300,14300,0
|
|
20240408,173800,590623840,14300,14300,14300,14300,0
|
|
20240408,173700,590623840,14300,14300,14300,14300,0
|
|
20240408,173600,590623840,14300,14300,14300,14300,0
|
|
20240408,173500,590623840,14300,14300,14300,14300,0
|
|
20240408,173400,590623840,14300,14300,14300,14300,0
|
|
20240408,173300,590623840,14300,14300,14300,14300,0
|
|
20240408,173200,590623840,14300,14300,14300,14300,0
|
|
20240408,173100,590623840,14300,14300,14300,14300,0
|
|
20240408,173000,590623840,14300,14300,14300,14300,0
|
|
20240408,172900,590623840,14300,14300,14300,14300,0
|
|
20240408,172800,590623840,14300,14300,14300,14300,0
|
|
20240408,172700,590623840,14300,14300,14300,14300,0
|
|
20240408,172600,590623840,14300,14300,14300,14300,0
|
|
20240408,172500,590623840,14300,14300,14300,14300,0
|
|
20240408,172400,590623840,14300,14300,14300,14300,0
|
|
20240408,172300,590623840,14300,14300,14300,14300,0
|
|
20240408,172200,590623840,14300,14300,14300,14300,0
|
|
20240408,172100,590623840,14300,14300,14300,14300,0
|
|
20240408,172000,590623840,14300,14300,14300,14300,0
|
|
20240408,171900,590623840,14300,14300,14300,14300,0
|
|
20240408,171800,590623840,14300,14300,14300,14300,0
|
|
20240408,171700,590623840,14300,14300,14300,14300,0
|
|
20240408,171600,590623840,14300,14300,14300,14300,0
|
|
20240408,171500,590623840,14300,14300,14300,14300,0
|
|
20240408,171400,590623840,14300,14300,14300,14300,676
|
|
20240408,171300,590623840,14300,14300,14300,14300,0
|
|
20240408,171200,590623840,14300,14300,14300,14300,0
|
|
20240408,171100,590623840,14300,14300,14300,14300,0
|
|
20240408,171000,590623840,14300,14300,14300,14300,0
|
|
20240408,170900,590623840,14300,14300,14300,14300,0
|
|
20240408,170800,590623840,14300,14300,14300,14300,0
|
|
20240408,170700,590623840,14300,14300,14300,14300,0
|
|
20240408,170600,590623840,14300,14300,14300,14300,0
|
|
20240408,170500,590623840,14300,14300,14300,14300,0
|
|
20240408,170400,590623840,14300,14300,14300,14300,0
|
|
20240408,170300,590623840,14300,14300,14300,14300,0
|
|
20240408,170200,590623840,14300,14300,14300,14300,0
|
|
20240408,170100,590623840,14300,14300,14300,14300,0
|
|
20240408,170000,590623840,14300,14300,14300,14300,0
|
|
20240408,165900,590623840,14300,14300,14300,14300,0
|
|
20240408,165800,590623840,14300,14300,14300,14300,0
|
|
20240408,165700,590623840,14300,14300,14300,14300,0
|
|
20240408,165600,590623840,14300,14300,14300,14300,0
|
|
20240408,165500,590623840,14300,14300,14300,14300,0
|
|
20240408,165400,590623840,14300,14300,14300,14300,0
|
|
20240408,165300,590623840,14300,14300,14300,14300,0
|
|
20240408,165200,590623840,14300,14300,14300,14300,0
|
|
20240408,165100,590623840,14300,14300,14300,14300,0
|
|
20240408,165000,590623840,14300,14300,14300,14300,0
|
|
20240408,164900,590623840,14300,14300,14300,14300,0
|
|
20240408,164800,590623840,14300,14300,14300,14300,0
|
|
20240408,164700,590623840,14300,14300,14300,14300,0
|
|
20240408,164600,590623840,14300,14300,14300,14300,0
|
|
20240408,164500,590623840,14300,14300,14300,14300,0
|
|
20240408,164400,590623840,14300,14300,14300,14300,676
|
|
20240408,164300,590623840,14300,14300,14300,14300,0
|
|
20240408,164200,590623840,14300,14300,14300,14300,0
|
|
20240408,164100,590623840,14300,14300,14300,14300,0
|
|
20240408,164000,590623840,14300,14300,14300,14300,0
|
|
20240408,163900,590623840,14300,14300,14300,14300,0
|
|
20240408,163800,590623840,14300,14300,14300,14300,0
|
|
20240408,163700,590623840,14300,14300,14300,14300,0
|
|
20240408,163600,590623840,14300,14300,14300,14300,0
|
|
20240408,163500,590623840,14300,14300,14300,14300,0
|
|
20240408,163400,590623840,14300,14300,14300,14300,0
|
|
20240408,163300,590623840,14300,14300,14300,14300,0
|
|
20240408,163200,590623840,14300,14300,14300,14300,0
|
|
20240408,163100,590623840,14300,14300,14300,14300,0
|
|
20240408,163000,590623840,14300,14300,14300,14300,0
|
|
20240408,162900,590623840,14300,14300,14300,14300,0
|
|
20240408,162800,590623840,14300,14300,14300,14300,0
|
|
20240408,162700,590623840,14300,14300,14300,14300,0
|
|
20240408,162600,590623840,14300,14300,14300,14300,0
|
|
20240408,162500,590623840,14300,14300,14300,14300,0
|
|
20240408,162400,590623840,14300,14300,14300,14300,0
|
|
20240408,162300,590623840,14300,14300,14300,14300,0
|
|
20240408,162200,590623840,14300,14300,14300,14300,0
|
|
20240408,162100,590623840,14300,14300,14300,14300,0
|
|
20240408,162000,590623840,14300,14300,14300,14300,0
|
|
20240408,161900,590623840,14300,14300,14300,14300,0
|
|
20240408,161800,590623840,14300,14300,14300,14300,0
|
|
20240408,161700,590623840,14300,14300,14300,14300,0
|
|
20240408,161600,590623840,14300,14300,14300,14300,0
|
|
20240408,161500,590623840,14300,14300,14300,14300,0
|
|
20240408,161400,590623840,14300,14300,14300,14300,676
|
|
20240408,161300,590623840,14300,14300,14300,14300,0
|
|
20240408,161200,590623840,14300,14300,14300,14300,0
|
|
20240408,161100,590623840,14300,14300,14300,14300,0
|
|
20240408,161000,590623840,14300,14300,14300,14300,0
|
|
20240408,160900,590623840,14300,14300,14300,14300,0
|
|
20240408,160800,590623840,14300,14300,14300,14300,0
|
|
20240408,160700,590623840,14300,14300,14300,14300,0
|
|
20240408,160600,590623840,14300,14300,14300,14300,0
|
|
20240408,160500,590623840,14300,14300,14300,14300,0
|
|
20240408,160400,590623840,14300,14300,14300,14300,0
|
|
20240408,160300,590623840,14300,14300,14300,14300,0
|
|
20240408,160200,590623840,14300,14300,14300,14300,0
|
|
20240408,160100,590623840,14300,14300,14300,14300,0
|
|
20240408,160000,590623840,14300,14300,14300,14300,0
|
|
20240408,155900,590623840,14300,14300,14300,14300,0
|
|
20240408,155800,590623840,14300,14300,14300,14300,0
|
|
20240408,155700,590623840,14300,14300,14300,14300,0
|
|
20240408,155600,590623840,14300,14300,14300,14300,0
|
|
20240408,155500,590623840,14300,14300,14300,14300,0
|
|
20240408,155400,590623840,14300,14300,14300,14300,0
|
|
20240408,155300,590623840,14300,14300,14300,14300,0
|
|
20240408,155200,590623840,14300,14300,14300,14300,0
|
|
20240408,155100,590623840,14300,14300,14300,14300,0
|
|
20240408,155000,590623840,14300,14300,14300,14300,0
|
|
20240408,154900,590623840,14300,14300,14300,14300,0
|
|
20240408,154800,590623840,14300,14300,14300,14300,0
|
|
20240408,154700,590623840,14300,14300,14300,14300,0
|
|
20240408,154600,590623840,14300,14300,14300,14300,0
|
|
20240408,154500,590623840,14300,14300,14300,14300,0
|
|
20240408,154400,590623840,14300,14300,14300,14300,676
|
|
20240408,154300,590623840,14300,14300,14300,14300,0
|
|
20240408,154200,590623840,14300,14300,14300,14300,0
|
|
20240408,154100,590623840,14300,14300,14300,14300,0
|
|
20240408,154000,590623840,14300,14300,14300,14300,0
|
|
20240408,153900,590623840,14300,14300,14300,14300,0
|
|
20240408,153800,590623840,14300,14300,14300,14300,0
|
|
20240408,153700,590623840,14300,14300,14300,14300,0
|
|
20240408,153600,590623840,14300,14300,14300,14300,0
|
|
20240408,153500,590623840,14300,14300,14300,14300,0
|
|
20240408,153400,590623840,14300,14300,14300,14300,0
|
|
20240408,153300,590623840,14300,14300,14300,14300,0
|
|
20240408,153200,590623840,14300,14300,14300,14300,0
|
|
20240408,153100,590623840,14300,14300,14300,14300,0
|
|
20240408,153000,590623840,14300,14300,14300,14300,676
|
|
20240408,152900,580957040,14300,14300,14300,14300,0
|
|
20240408,152800,580957040,14300,14300,14300,14300,0
|
|
20240408,152700,580957040,14300,14300,14300,14300,0
|
|
20240408,152600,580957040,14300,14300,14300,14300,0
|
|
20240408,152500,580957040,14300,14300,14300,14300,0
|
|
20240408,152400,580957040,14300,14300,14300,14300,0
|
|
20240408,152300,580957040,14300,14300,14300,14300,0
|
|
20240408,152200,580957040,14300,14300,14300,14300,0
|
|
20240408,152100,580957040,14300,14300,14300,14300,0
|
|
20240408,152000,580957040,14300,14300,14300,14300,0
|
|
20240408,151900,580957040,14300,14320,14320,14300,1321
|
|
20240408,151800,562058700,14310,14310,14340,14310,891
|
|
20240408,151700,549286410,14310,14330,14330,14310,223
|
|
20240408,151600,546090840,14340,14350,14350,14340,93
|
|
20240408,151500,544756590,14310,14310,14310,14310,53
|
|
20240408,151400,543998160,14320,14340,14340,14320,495
|
|
20240408,151300,536905940,14330,14330,14330,14330,0
|
|
20240408,151200,536905940,14330,14330,14330,14330,0
|
|
20240408,151100,536905940,14330,14330,14330,14330,0
|
|
20240408,151000,536905940,14330,14310,14350,14300,1063
|
|
20240408,150900,521699100,14350,14350,14350,14350,2
|
|
20240408,150800,521670400,14320,14300,14320,14300,337
|
|
20240408,150700,516845500,14310,14350,14350,14310,2199
|
|
20240408,150600,485359090,14340,14340,14340,14340,11
|
|
20240408,150500,485201350,14340,14350,14350,14340,127
|
|
20240408,150400,483379850,14340,14350,14350,14340,952
|
|
20240408,150300,469723250,14350,14350,14350,14350,324
|
|
20240408,150200,465073850,14350,14380,14380,14350,2065
|
|
20240408,150100,435393390,14410,14410,14410,14410,0
|
|
20240408,150000,435393390,14410,14410,14410,14410,37
|
|
20240408,145900,434860220,14390,14390,14390,14390,11
|
|
20240408,145800,434701930,14400,14400,14400,14400,5
|
|
20240408,145700,434629930,14390,14400,14400,14390,15
|
|
20240408,145600,434414030,14390,14390,14390,14390,0
|
|
20240408,145500,434414030,14390,14390,14390,14390,55
|
|
20240408,145400,433622580,14390,14390,14390,14390,5
|
|
20240408,145300,433550630,14390,14390,14390,14390,10
|
|
20240408,145200,433406730,14390,14400,14400,14390,43
|
|
20240408,145100,432787910,14400,14400,14400,14400,5
|
|
20240408,145000,432715910,14400,14390,14400,14380,142
|
|
20240408,144900,430673680,14400,14420,14420,14400,55
|
|
20240408,144800,429881300,14420,14420,14420,14420,29
|
|
20240408,144700,429463120,14410,14410,14410,14410,4
|
|
20240408,144600,429405480,14410,14400,14410,14400,44
|
|
20240408,144500,428771840,14400,14400,14400,14400,4
|
|
20240408,144400,428714240,14400,14400,14400,14400,4
|
|
20240408,144300,428656640,14400,14400,14400,14400,11
|
|
20240408,144200,428498240,14400,14400,14400,14400,9
|
|
20240408,144100,428368640,14400,14400,14400,14400,0
|
|
20240408,144000,428368640,14400,14400,14400,14400,10
|
|
20240408,143900,428224640,14400,14400,14400,14400,4
|
|
20240408,143800,428167040,14400,14380,14400,14380,46
|
|
20240408,143700,427505440,14390,14390,14390,14390,10
|
|
20240408,143600,427361540,14400,14400,14400,14400,10
|
|
20240408,143500,427217540,14400,14400,14400,14400,5
|
|
20240408,143400,427145540,14400,14400,14400,14400,6
|
|
20240408,143300,427059140,14370,14370,14370,14370,59
|
|
20240408,143200,426211310,14370,14390,14390,14370,115
|
|
20240408,143100,424556560,14390,14390,14390,14390,323
|
|
20240408,143000,419908590,14360,14370,14370,14360,11
|
|
20240408,142900,419750580,14360,14380,14380,14360,74
|
|
20240408,142800,418687630,14380,14380,14380,14380,10
|
|
20240408,142700,418543830,14380,14380,14380,14380,5
|
|
20240408,142600,418471930,14380,14390,14390,14380,37
|
|
20240408,142500,417939810,14380,14380,14380,14380,4
|
|
20240408,142400,417882290,14380,14380,14380,14380,6
|
|
20240408,142300,417796010,14360,14370,14370,14360,37
|
|
20240408,142200,417264640,14370,14380,14380,14370,6
|
|
20240408,142100,417178370,14380,14390,14390,14380,11
|
|
20240408,142000,417020140,14390,14390,14390,14390,4
|
|
20240408,141900,416962580,14380,14400,14400,14380,37
|
|
20240408,141800,416430370,14390,14400,14400,14390,9
|
|
20240408,141700,416300810,14390,14400,14400,14390,109
|
|
20240408,141600,414731250,14400,14400,14400,14400,0
|
|
20240408,141500,414731250,14400,14400,14400,14400,0
|
|
20240408,141400,414731250,14400,14420,14420,14400,38
|
|
20240408,141300,414183900,14420,14400,14420,14400,8
|
|
20240408,141200,414068600,14400,14420,14420,14400,7
|
|
20240408,141100,413967700,14420,14420,14420,14420,9
|
|
20240408,141000,413837920,14350,14350,14350,14350,0
|
|
20240408,140900,413837920,14350,14350,14350,14350,0
|
|
20240408,140800,413837920,14350,14360,14360,14350,1000
|
|
20240408,140700,399487880,14350,14370,14370,14350,476
|
|
20240408,140600,392657060,14360,14360,14360,14360,4
|
|
20240408,140500,392599620,14350,14350,14350,14350,0
|
|
20240408,140400,392599620,14350,14400,14400,14350,100
|
|
20240408,140300,391162990,14380,14380,14380,14380,0
|
|
20240408,140200,391162990,14380,14400,14400,14380,50
|
|
20240408,140100,390443140,14380,14380,14380,14380,0
|
|
20240408,140000,390443140,14380,14390,14390,14380,17
|
|
20240408,135900,390198640,14380,14380,14380,14380,5
|
|
20240408,135800,390126740,14390,14390,14390,14390,8
|
|
20240408,135700,390011620,14400,14410,14410,14400,6
|
|
20240408,135600,389925180,14410,14430,14430,14410,32
|
|
20240408,135500,389463950,14420,14430,14430,14420,26
|
|
20240408,135400,389088800,14420,14420,14420,14420,4
|
|
20240408,135300,389031120,14410,14410,14410,14410,0
|
|
20240408,135200,389031120,14410,14410,14410,14410,8
|
|
20240408,135100,388915840,14420,14420,14420,14420,5
|
|
20240408,135000,388843740,14420,14420,14420,14420,5
|
|
20240408,134900,388771640,14420,14420,14420,14420,6
|
|
20240408,134800,388685120,14420,14420,14420,14420,19
|
|
20240408,134700,388411140,14420,14420,14420,14420,17
|
|
20240408,134600,388166000,14420,14420,14420,14420,0
|
|
20240408,134500,388166000,14420,14410,14420,14400,48
|
|
20240408,134400,387474450,14420,14420,14420,14420,3
|
|
20240408,134300,387431190,14400,14400,14400,14400,4
|
|
20240408,134200,387373590,14400,14400,14400,14400,8
|
|
20240408,134100,387258390,14400,14400,14400,14400,4
|
|
20240408,134000,387200790,14390,14420,14420,14390,8
|
|
20240408,133900,387085550,14380,14380,14380,14380,76
|
|
20240408,133800,385992670,14380,14380,14380,14380,14
|
|
20240408,133700,385791350,14370,14380,14380,14370,5
|
|
20240408,133600,385719460,14360,14370,14370,14360,127
|
|
20240408,133500,383895700,14370,14370,14370,14370,3
|
|
20240408,133400,383852590,14370,14370,14380,14370,17
|
|
20240408,133300,383608270,14370,14350,14380,14350,91
|
|
20240408,133200,382301430,14320,14320,14320,14320,0
|
|
20240408,133100,382301430,14320,14320,14320,14320,0
|
|
20240408,133000,382301430,14320,14330,14330,14320,867
|
|
20240408,132900,369885950,14320,14340,14340,14320,24
|
|
20240408,132800,369542070,14320,14320,14320,14320,7
|
|
20240408,132700,369441830,14310,14400,14400,14310,5669
|
|
20240408,132600,288029530,14400,14400,14400,14400,0
|
|
20240408,132500,288029530,14400,14400,14400,14400,9
|
|
20240408,132400,287899930,14400,14400,14400,14400,0
|
|
20240408,132300,287899930,14400,14400,14400,14400,0
|
|
20240408,132200,287899930,14400,14400,14400,14400,0
|
|
20240408,132100,287899930,14400,14400,14400,14400,0
|
|
20240408,132000,287899930,14400,14400,14400,14400,0
|
|
20240408,131900,287899930,14400,14400,14400,14400,0
|
|
20240408,131800,287899930,14400,14400,14400,14400,100
|
|
20240408,131700,286459930,14400,14400,14400,14400,0
|
|
20240408,131600,286459930,14400,14400,14400,14400,100
|
|
20240408,131500,285019930,14400,14400,14400,14400,0
|
|
20240408,131400,285019930,14400,14400,14400,14400,260
|
|
20240408,131300,281275930,14430,14430,14430,14430,12
|
|
20240408,131200,281102770,14430,14430,14430,14430,0
|
|
20240408,131100,281102770,14430,14430,14430,14430,0
|
|
20240408,131000,281102770,14430,14430,14430,14430,0
|
|
20240408,130900,281102770,14430,14420,14430,14420,71
|
|
20240408,130800,280078940,14420,14420,14420,14420,0
|
|
20240408,130700,280078940,14420,14420,14420,14420,5
|
|
20240408,130600,280006840,14430,14430,14430,14430,0
|
|
20240408,130500,280006840,14430,14430,14430,14430,0
|
|
20240408,130400,280006840,14430,14430,14430,14430,0
|
|
20240408,130300,280006840,14430,14430,14430,14430,0
|
|
20240408,130200,280006840,14430,14430,14430,14430,0
|
|
20240408,130100,280006840,14430,14430,14430,14430,15
|
|
20240408,130000,279790390,14430,14430,14430,14430,21
|
|
20240408,125900,279487360,14440,14440,14440,14440,1
|
|
20240408,125800,279472920,14390,14390,14390,14390,0
|
|
20240408,125700,279472920,14390,14390,14390,14390,0
|
|
20240408,125600,279472920,14390,14390,14390,14390,0
|
|
20240408,125500,279472920,14390,14390,14390,14390,0
|
|
20240408,125400,279472920,14390,14390,14390,14390,0
|
|
20240408,125300,279472920,14390,14390,14390,14390,0
|
|
20240408,125200,279472920,14390,14390,14390,14390,0
|
|
20240408,125100,279472920,14390,14390,14390,14390,0
|
|
20240408,125000,279472920,14390,14390,14390,14390,0
|
|
20240408,124900,279472920,14390,14400,14400,14390,283
|
|
20240408,124800,275398460,14400,14420,14420,14400,539
|
|
20240408,124700,267631390,14440,14440,14440,14440,0
|
|
20240408,124600,267631390,14440,14440,14440,14440,21
|
|
20240408,124500,267328150,14400,14400,14400,14400,0
|
|
20240408,124400,267328150,14400,14400,14400,14400,0
|
|
20240408,124300,267328150,14400,14400,14400,14400,0
|
|
20240408,124200,267328150,14400,14400,14400,14400,0
|
|
20240408,124100,267328150,14400,14400,14400,14400,0
|
|
20240408,124000,267328150,14400,14400,14400,14400,0
|
|
20240408,123900,267328150,14400,14400,14400,14400,0
|
|
20240408,123800,267328150,14400,14400,14400,14400,0
|
|
20240408,123700,267328150,14400,14400,14400,14400,0
|
|
20240408,123600,267328150,14400,14400,14400,14400,0
|
|
20240408,123500,267328150,14400,14400,14440,14400,48
|
|
20240408,123400,266636070,14400,14400,14400,14400,0
|
|
20240408,123300,266636070,14400,14400,14400,14400,0
|
|
20240408,123200,266636070,14400,14410,14410,14400,420
|
|
20240408,123100,260587800,14400,14400,14400,14400,293
|
|
20240408,123000,256368600,14400,14400,14400,14400,113
|
|
20240408,122900,254741400,14400,14430,14430,14400,348
|
|
20240408,122800,249723800,14430,14430,14430,14430,0
|
|
20240408,122700,249723800,14430,14430,14430,14430,0
|
|
20240408,122600,249723800,14430,14430,14430,14430,0
|
|
20240408,122500,249723800,14430,14430,14430,14430,18
|
|
20240408,122400,249464060,14430,14430,14430,14430,99
|
|
20240408,122300,248035490,14430,14430,14430,14430,0
|
|
20240408,122200,248035490,14430,14430,14430,14430,0
|
|
20240408,122100,248035490,14430,14430,14430,14430,0
|
|
20240408,122000,248035490,14430,14430,14430,14430,36
|
|
20240408,121900,247516010,14400,14430,14430,14400,175
|
|
20240408,121800,244993820,14430,14430,14430,14430,0
|
|
20240408,121700,244993820,14430,14430,14430,14430,48
|
|
20240408,121600,244301180,14430,14430,14430,14430,0
|
|
20240408,121500,244301180,14430,14430,14430,14430,30
|
|
20240408,121400,243868280,14430,14430,14430,14430,0
|
|
20240408,121300,243868280,14430,14430,14430,14430,0
|
|
20240408,121200,243868280,14430,14430,14430,14430,10
|
|
20240408,121100,243723980,14400,14430,14430,14400,27
|
|
20240408,121000,243334490,14400,14400,14400,14400,0
|
|
20240408,120900,243334490,14400,14400,14400,14400,0
|
|
20240408,120800,243334490,14400,14400,14400,14400,0
|
|
20240408,120700,243334490,14400,14400,14400,14400,0
|
|
20240408,120600,243334490,14400,14400,14400,14400,0
|
|
20240408,120500,243334490,14400,14400,14400,14400,121
|
|
20240408,120400,241592090,14390,14390,14390,14390,0
|
|
20240408,120300,241592090,14390,14390,14390,14390,100
|
|
20240408,120200,240153090,14390,14390,14390,14390,0
|
|
20240408,120100,240153090,14390,14390,14390,14390,0
|
|
20240408,120000,240153090,14390,14390,14390,14390,95
|
|
20240408,115900,238786040,14400,14400,14400,14400,410
|
|
20240408,115800,232882040,14410,14420,14420,14410,123
|
|
20240408,115700,231109010,14410,14410,14410,14410,100
|
|
20240408,115600,229668010,14410,14410,14410,14410,0
|
|
20240408,115500,229668010,14410,14410,14410,14410,1
|
|
20240408,115400,229653600,14440,14440,14440,14440,11
|
|
20240408,115300,229494760,14430,14430,14430,14430,0
|
|
20240408,115200,229494760,14430,14430,14430,14430,0
|
|
20240408,115100,229494760,14430,14430,14430,14430,23
|
|
20240408,115000,229162870,14420,14420,14420,14420,9
|
|
20240408,114900,229033090,14420,14420,14420,14420,43
|
|
20240408,114800,228413030,14390,14390,14390,14390,0
|
|
20240408,114700,228413030,14390,14390,14390,14390,0
|
|
20240408,114600,228413030,14390,14390,14390,14390,0
|
|
20240408,114500,228413030,14390,14390,14390,14390,0
|
|
20240408,114400,228413030,14390,14390,14390,14390,0
|
|
20240408,114300,228413030,14390,14390,14390,14390,0
|
|
20240408,114200,228413030,14390,14390,14390,14390,0
|
|
20240408,114100,228413030,14390,14390,14390,14390,144
|
|
20240408,114000,226340870,14390,14390,14390,14390,0
|
|
20240408,113900,226340870,14390,14390,14390,14390,0
|
|
20240408,113800,226340870,14390,14390,14390,14390,0
|
|
20240408,113700,226340870,14390,14390,14390,14390,100
|
|
20240408,113600,224901870,14400,14420,14420,14400,727
|
|
20240408,113500,214431970,14420,14420,14420,14420,0
|
|
20240408,113400,214431970,14420,14420,14420,14420,58
|
|
20240408,113300,213595610,14410,14410,14410,14410,0
|
|
20240408,113200,213595610,14410,14410,14410,14410,130
|
|
20240408,113100,211722310,14450,14450,14450,14450,20
|
|
20240408,113000,211433310,14410,14410,14410,14410,0
|
|
20240408,112900,211433310,14410,14410,14410,14410,0
|
|
20240408,112800,211433310,14410,14410,14410,14410,10
|
|
20240408,112700,211289210,14400,14420,14420,14400,927
|
|
20240408,112600,197930230,14440,14460,14460,14440,23
|
|
20240408,112500,197597980,14430,14430,14430,14430,9
|
|
20240408,112400,197468110,14420,14450,14450,14420,151
|
|
20240408,112300,195289250,14460,14450,14460,14450,20
|
|
20240408,112200,195000160,14450,14450,14450,14450,0
|
|
20240408,112100,195000160,14450,14450,14450,14450,0
|
|
20240408,112000,195000160,14450,14460,14460,14450,19
|
|
20240408,111900,194725510,14450,14450,14450,14450,9
|
|
20240408,111800,194595460,14450,14450,14450,14450,0
|
|
20240408,111700,194595460,14450,14460,14460,14450,22
|
|
20240408,111600,194277450,14450,14450,14450,14450,111
|
|
20240408,111500,192673500,14460,14460,14460,14460,0
|
|
20240408,111400,192673500,14460,14450,14460,14450,69
|
|
20240408,111300,191676360,14460,14460,14460,14460,36
|
|
20240408,111200,191155800,14460,14460,14460,14460,9
|
|
20240408,111100,191025660,14460,14460,14460,14460,11
|
|
20240408,111000,190866600,14460,14460,14460,14460,16
|
|
20240408,110900,190635240,14460,14460,14460,14460,24
|
|
20240408,110800,190288200,14460,14460,14460,14460,10
|
|
20240408,110700,190143600,14450,14460,14460,14450,20
|
|
20240408,110600,189854500,14450,14460,14460,14450,19
|
|
20240408,110500,189579840,14450,14450,14450,14450,0
|
|
20240408,110400,189579840,14450,14450,14450,14450,32
|
|
20240408,110300,189117440,14460,14460,14460,14460,22
|
|
20240408,110200,188799320,14460,14460,14460,14460,11
|
|
20240408,110100,188640260,14420,14420,14420,14420,0
|
|
20240408,110000,188640260,14420,14420,14420,14420,0
|
|
20240408,105900,188640260,14420,14460,14460,14420,377
|
|
20240408,105800,183202720,14460,14460,14460,14460,21
|
|
20240408,105700,182899060,14460,14460,14460,14460,9
|
|
20240408,105600,182768920,14460,14460,14460,14460,39
|
|
20240408,105500,182204980,14490,14490,14490,14490,10
|
|
20240408,105400,182060080,14460,14460,14460,14460,84
|
|
20240408,105300,180845440,14450,14450,14450,14450,0
|
|
20240408,105200,180845440,14450,14450,14450,14450,0
|
|
20240408,105100,180845440,14450,14490,14490,14450,24
|
|
20240408,105000,180498160,14450,14450,14450,14450,120
|
|
20240408,104900,178764160,14490,14490,14490,14490,9
|
|
20240408,104800,178633750,14450,14450,14450,14450,267
|
|
20240408,104700,174775600,14420,14420,14420,14420,0
|
|
20240408,104600,174775600,14420,14470,14470,14420,606
|
|
20240408,104500,166029730,14470,14470,14470,14470,14
|
|
20240408,104400,165827150,14460,14490,14490,14460,537
|
|
20240408,104300,158059860,14500,14610,14610,14500,1089
|
|
20240408,104200,142255110,14560,14560,14560,14560,10
|
|
20240408,104100,142109510,14560,14560,14560,14560,0
|
|
20240408,104000,142109510,14560,14630,14630,14560,657
|
|
20240408,103900,132539590,14610,14620,14620,14610,19
|
|
20240408,103800,132261900,14620,14620,14620,14620,9
|
|
20240408,103700,132130320,14620,14620,14620,14620,11
|
|
20240408,103600,131969500,14600,14600,14600,14600,0
|
|
20240408,103500,131969500,14600,14600,14600,14600,0
|
|
20240408,103400,131969500,14600,14620,14620,14600,60
|
|
20240408,103300,131092950,14620,14620,14620,14620,11
|
|
20240408,103200,130932130,14620,14620,14620,14620,14
|
|
20240408,103100,130727450,14620,14620,14620,14620,11
|
|
20240408,103000,130566630,14620,14620,14620,14620,10
|
|
20240408,102900,130420430,14540,14540,14540,14540,0
|
|
20240408,102800,130420430,14540,14540,14540,14540,0
|
|
20240408,102700,130420430,14540,14610,14610,14540,209
|
|
20240408,102600,127378170,14600,14600,14600,14600,0
|
|
20240408,102500,127378170,14600,14600,14600,14600,0
|
|
20240408,102400,127378170,14600,14600,14600,14600,161
|
|
20240408,102300,125027570,14600,14600,14600,14600,21
|
|
20240408,102200,124720970,14600,14600,14600,14600,12
|
|
20240408,102100,124545770,14600,14580,14600,14580,24
|
|
20240408,102000,124195550,14580,14580,14580,14580,21
|
|
20240408,101900,123889370,14570,14570,14570,14570,5
|
|
20240408,101800,123816520,14570,14590,14590,14570,114
|
|
20240408,101700,122154510,14600,14600,14600,14600,23
|
|
20240408,101600,121818710,14580,14580,14580,14580,19
|
|
20240408,101500,121541690,14580,14580,14580,14580,18
|
|
20240408,101400,121279250,14580,14580,14580,14580,25
|
|
20240408,101300,120914750,14580,14580,14580,14580,103
|
|
20240408,101200,119413010,14580,14580,14580,14580,33
|
|
20240408,101100,118931870,14580,14580,14580,14580,13
|
|
20240408,101000,118742330,14570,14540,14570,14540,29
|
|
20240408,100900,118320490,14540,14520,14540,14520,13
|
|
20240408,100800,118131570,14510,14510,14510,14510,4
|
|
20240408,100700,118073530,14500,14500,14500,14500,0
|
|
20240408,100600,118073530,14500,14470,14570,14460,180
|
|
20240408,100500,115469400,14450,14520,14520,14450,198
|
|
20240408,100400,112601720,14590,14590,14590,14590,8
|
|
20240408,100300,112485000,14600,14600,14600,14600,0
|
|
20240408,100200,112485000,14600,14590,14610,14500,536
|
|
20240408,100100,104706590,14610,14630,14630,14600,29
|
|
20240408,100000,104282700,14660,14660,14660,14660,2
|
|
20240408,095900,104253380,14620,14640,14640,14620,21
|
|
20240408,095800,103946100,14660,14660,14660,14660,10
|
|
20240408,095700,103799500,14660,14660,14660,14660,9
|
|
20240408,095600,103667560,14670,14660,14670,14630,85
|
|
20240408,095500,102422790,14660,14660,14660,14660,40
|
|
20240408,095400,101836390,14660,14660,14660,14660,18
|
|
20240408,095300,101572510,14570,14570,14570,14570,26
|
|
20240408,095200,101193690,14570,14570,14570,14570,20
|
|
20240408,095100,100902290,14570,14540,14570,14540,115
|
|
20240408,095000,99228380,14510,14510,14510,14510,267
|
|
20240408,094900,95354210,14500,14500,14500,14500,1
|
|
20240408,094800,95339710,14500,14520,14520,14500,57
|
|
20240408,094700,94512930,14500,14500,14500,14500,245
|
|
20240408,094600,90960430,14510,14500,14510,14500,20
|
|
20240408,094500,90670330,14500,14500,14510,14500,272
|
|
20240408,094400,86725880,14510,14510,14510,14510,50
|
|
20240408,094300,86000380,14550,14550,14550,14550,10
|
|
20240408,094200,85854880,14560,14560,14560,14560,11
|
|
20240408,094100,85694720,14550,14550,14550,14550,8
|
|
20240408,094000,85578320,14490,14490,14490,14490,220
|
|
20240408,093900,82390520,14470,14470,14470,14470,116
|
|
20240408,093800,80712000,14470,14470,14470,14470,0
|
|
20240408,093700,80712000,14470,14470,14470,14470,10
|
|
20240408,093600,80567300,14410,14410,14410,14410,62
|
|
20240408,093500,79673880,14390,14390,14390,14390,0
|
|
20240408,093400,79673880,14390,14400,14400,14390,91
|
|
20240408,093300,78364300,14400,14400,14400,14390,59
|
|
20240408,093200,77514720,14400,14400,14400,14400,9
|
|
20240408,093100,77385120,14490,14490,14490,14400,154
|
|
20240408,093000,75165630,14400,14400,14400,14400,0
|
|
20240408,092900,75165630,14400,14390,14400,14390,10
|
|
20240408,092800,75021640,14390,14410,14410,14390,329
|
|
20240408,092700,70282030,14420,14430,14430,14420,195
|
|
20240408,092600,67469790,14590,14590,14590,14590,0
|
|
20240408,092500,67469790,14590,14590,14590,14590,0
|
|
20240408,092400,67469790,14590,14590,14590,14590,12
|
|
20240408,092300,67294710,14600,14590,14600,14590,17
|
|
20240408,092200,67046600,14620,14620,14620,14620,0
|
|
20240408,092100,67046600,14620,14630,14630,14420,7
|
|
20240408,092000,66945250,14420,14420,14420,14420,186
|
|
20240408,091900,64263130,14420,14380,14420,14380,160
|
|
20240408,091800,61962120,14360,14510,14510,14360,1186
|
|
20240408,091700,44868050,14440,14450,14450,14440,136
|
|
20240408,091600,42903880,14460,14540,14540,14460,4
|
|
20240408,091500,42845960,14450,14450,14460,14450,98
|
|
20240408,091400,41429850,14450,14550,14550,14450,91
|
|
20240408,091300,40113120,14550,14510,14550,14470,125
|
|
20240408,091200,38299790,14500,14510,14510,14500,535
|
|
20240408,091100,30541970,14520,14570,14570,14520,300
|
|
20240408,091000,26179680,14660,14660,14670,14660,28
|
|
20240408,090900,25769050,14670,14660,14670,14660,20
|
|
20240408,090800,25475750,14670,14670,14670,14670,3
|
|
20240408,090700,25431740,14670,14670,14670,14670,14
|
|
20240408,090600,25226360,14670,14650,14670,14650,32
|
|
20240408,090500,24757440,14590,14650,14650,14590,47
|
|
20240408,090400,24069040,14650,14650,14650,14650,4
|
|
20240408,090300,24010440,14430,14400,14480,14390,622
|
|
20240408,090200,15038630,14400,14500,14520,14400,397
|
|
20240408,090100,9302490,14520,14620,14620,14520,578
|
|
20240408,090000,897170,14700,14720,14720,14700,61
|