648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,194500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,194400,1096675720,14060,14060,14060,14060,0
|
|
20240412,194300,1096675720,14060,14060,14060,14060,0
|
|
20240412,194200,1096675720,14060,14060,14060,14060,0
|
|
20240412,194100,1096675720,14060,14060,14060,14060,0
|
|
20240412,194000,1096675720,14060,14060,14060,14060,0
|
|
20240412,193900,1096675720,14060,14060,14060,14060,0
|
|
20240412,193800,1096675720,14060,14060,14060,14060,0
|
|
20240412,193700,1096675720,14060,14060,14060,14060,0
|
|
20240412,193600,1096675720,14060,14060,14060,14060,0
|
|
20240412,193500,1096675720,14060,14060,14060,14060,0
|
|
20240412,193400,1096675720,14060,14060,14060,14060,0
|
|
20240412,193300,1096675720,14060,14060,14060,14060,0
|
|
20240412,193200,1096675720,14060,14060,14060,14060,0
|
|
20240412,193100,1096675720,14060,14060,14060,14060,0
|
|
20240412,193000,1096675720,14060,14060,14060,14060,0
|
|
20240412,192900,1096675720,14060,14060,14060,14060,0
|
|
20240412,192800,1096675720,14060,14060,14060,14060,0
|
|
20240412,192700,1096675720,14060,14060,14060,14060,0
|
|
20240412,192600,1096675720,14060,14060,14060,14060,0
|
|
20240412,192500,1096675720,14060,14060,14060,14060,0
|
|
20240412,192400,1096675720,14060,14060,14060,14060,0
|
|
20240412,192300,1096675720,14060,14060,14060,14060,0
|
|
20240412,192200,1096675720,14060,14060,14060,14060,0
|
|
20240412,192100,1096675720,14060,14060,14060,14060,0
|
|
20240412,192000,1096675720,14060,14060,14060,14060,0
|
|
20240412,191900,1096675720,14060,14060,14060,14060,0
|
|
20240412,191800,1096675720,14060,14060,14060,14060,0
|
|
20240412,191700,1096675720,14060,14060,14060,14060,0
|
|
20240412,191600,1096675720,14060,14060,14060,14060,0
|
|
20240412,191500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,191400,1096675720,14060,14060,14060,14060,0
|
|
20240412,191300,1096675720,14060,14060,14060,14060,0
|
|
20240412,191200,1096675720,14060,14060,14060,14060,0
|
|
20240412,191100,1096675720,14060,14060,14060,14060,0
|
|
20240412,191000,1096675720,14060,14060,14060,14060,0
|
|
20240412,190900,1096675720,14060,14060,14060,14060,0
|
|
20240412,190800,1096675720,14060,14060,14060,14060,0
|
|
20240412,190700,1096675720,14060,14060,14060,14060,0
|
|
20240412,190600,1096675720,14060,14060,14060,14060,0
|
|
20240412,190500,1096675720,14060,14060,14060,14060,0
|
|
20240412,190400,1096675720,14060,14060,14060,14060,0
|
|
20240412,190300,1096675720,14060,14060,14060,14060,0
|
|
20240412,190200,1096675720,14060,14060,14060,14060,0
|
|
20240412,190100,1096675720,14060,14060,14060,14060,0
|
|
20240412,190000,1096675720,14060,14060,14060,14060,0
|
|
20240412,185900,1096675720,14060,14060,14060,14060,0
|
|
20240412,185800,1096675720,14060,14060,14060,14060,0
|
|
20240412,185700,1096675720,14060,14060,14060,14060,0
|
|
20240412,185600,1096675720,14060,14060,14060,14060,0
|
|
20240412,185500,1096675720,14060,14060,14060,14060,0
|
|
20240412,185400,1096675720,14060,14060,14060,14060,0
|
|
20240412,185300,1096675720,14060,14060,14060,14060,0
|
|
20240412,185200,1096675720,14060,14060,14060,14060,0
|
|
20240412,185100,1096675720,14060,14060,14060,14060,0
|
|
20240412,185000,1096675720,14060,14060,14060,14060,0
|
|
20240412,184900,1096675720,14060,14060,14060,14060,0
|
|
20240412,184800,1096675720,14060,14060,14060,14060,0
|
|
20240412,184700,1096675720,14060,14060,14060,14060,0
|
|
20240412,184600,1096675720,14060,14060,14060,14060,0
|
|
20240412,184500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,184400,1096675720,14060,14060,14060,14060,0
|
|
20240412,184300,1096675720,14060,14060,14060,14060,0
|
|
20240412,184200,1096675720,14060,14060,14060,14060,0
|
|
20240412,184100,1096675720,14060,14060,14060,14060,0
|
|
20240412,184000,1096675720,14060,14060,14060,14060,0
|
|
20240412,183900,1096675720,14060,14060,14060,14060,0
|
|
20240412,183800,1096675720,14060,14060,14060,14060,0
|
|
20240412,183700,1096675720,14060,14060,14060,14060,0
|
|
20240412,183600,1096675720,14060,14060,14060,14060,0
|
|
20240412,183500,1096675720,14060,14060,14060,14060,0
|
|
20240412,183400,1096675720,14060,14060,14060,14060,0
|
|
20240412,183300,1096675720,14060,14060,14060,14060,0
|
|
20240412,183200,1096675720,14060,14060,14060,14060,0
|
|
20240412,183100,1096675720,14060,14060,14060,14060,0
|
|
20240412,183000,1096675720,14060,14060,14060,14060,0
|
|
20240412,182900,1096675720,14060,14060,14060,14060,0
|
|
20240412,182800,1096675720,14060,14060,14060,14060,0
|
|
20240412,182700,1096675720,14060,14060,14060,14060,0
|
|
20240412,182600,1096675720,14060,14060,14060,14060,0
|
|
20240412,182500,1096675720,14060,14060,14060,14060,0
|
|
20240412,182400,1096675720,14060,14060,14060,14060,0
|
|
20240412,182300,1096675720,14060,14060,14060,14060,0
|
|
20240412,182200,1096675720,14060,14060,14060,14060,0
|
|
20240412,182100,1096675720,14060,14060,14060,14060,0
|
|
20240412,182000,1096675720,14060,14060,14060,14060,0
|
|
20240412,181900,1096675720,14060,14060,14060,14060,0
|
|
20240412,181800,1096675720,14060,14060,14060,14060,0
|
|
20240412,181700,1096675720,14060,14060,14060,14060,0
|
|
20240412,181600,1096675720,14060,14060,14060,14060,0
|
|
20240412,181500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,181400,1096675720,14060,14060,14060,14060,0
|
|
20240412,181300,1096675720,14060,14060,14060,14060,0
|
|
20240412,181200,1096675720,14060,14060,14060,14060,0
|
|
20240412,181100,1096675720,14060,14060,14060,14060,0
|
|
20240412,181000,1096675720,14060,14060,14060,14060,0
|
|
20240412,180900,1096675720,14060,14060,14060,14060,0
|
|
20240412,180800,1096675720,14060,14060,14060,14060,0
|
|
20240412,180700,1096675720,14060,14060,14060,14060,0
|
|
20240412,180600,1096675720,14060,14060,14060,14060,0
|
|
20240412,180500,1096675720,14060,14060,14060,14060,0
|
|
20240412,180400,1096675720,14060,14060,14060,14060,0
|
|
20240412,180300,1096675720,14060,14060,14060,14060,0
|
|
20240412,180200,1096675720,14060,14060,14060,14060,0
|
|
20240412,180100,1096675720,14060,14060,14060,14060,0
|
|
20240412,180000,1096675720,14060,14060,14060,14060,0
|
|
20240412,175900,1096675720,14060,14060,14060,14060,0
|
|
20240412,175800,1096675720,14060,14060,14060,14060,0
|
|
20240412,175700,1096675720,14060,14060,14060,14060,0
|
|
20240412,175600,1096675720,14060,14060,14060,14060,0
|
|
20240412,175500,1096675720,14060,14060,14060,14060,0
|
|
20240412,175400,1096675720,14060,14060,14060,14060,0
|
|
20240412,175300,1096675720,14060,14060,14060,14060,0
|
|
20240412,175200,1096675720,14060,14060,14060,14060,0
|
|
20240412,175100,1096675720,14060,14060,14060,14060,0
|
|
20240412,175000,1096675720,14060,14060,14060,14060,0
|
|
20240412,174900,1096675720,14060,14060,14060,14060,0
|
|
20240412,174800,1096675720,14060,14060,14060,14060,0
|
|
20240412,174700,1096675720,14060,14060,14060,14060,0
|
|
20240412,174600,1096675720,14060,14060,14060,14060,0
|
|
20240412,174500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,174400,1096675720,14060,14060,14060,14060,0
|
|
20240412,174300,1096675720,14060,14060,14060,14060,0
|
|
20240412,174200,1096675720,14060,14060,14060,14060,0
|
|
20240412,174100,1096675720,14060,14060,14060,14060,0
|
|
20240412,174000,1096675720,14060,14060,14060,14060,0
|
|
20240412,173900,1096675720,14060,14060,14060,14060,0
|
|
20240412,173800,1096675720,14060,14060,14060,14060,0
|
|
20240412,173700,1096675720,14060,14060,14060,14060,0
|
|
20240412,173600,1096675720,14060,14060,14060,14060,0
|
|
20240412,173500,1096675720,14060,14060,14060,14060,0
|
|
20240412,173400,1096675720,14060,14060,14060,14060,0
|
|
20240412,173300,1096675720,14060,14060,14060,14060,0
|
|
20240412,173200,1096675720,14060,14060,14060,14060,0
|
|
20240412,173100,1096675720,14060,14060,14060,14060,0
|
|
20240412,173000,1096675720,14060,14060,14060,14060,0
|
|
20240412,172900,1096675720,14060,14060,14060,14060,0
|
|
20240412,172800,1096675720,14060,14060,14060,14060,0
|
|
20240412,172700,1096675720,14060,14060,14060,14060,0
|
|
20240412,172600,1096675720,14060,14060,14060,14060,0
|
|
20240412,172500,1096675720,14060,14060,14060,14060,0
|
|
20240412,172400,1096675720,14060,14060,14060,14060,0
|
|
20240412,172300,1096675720,14060,14060,14060,14060,0
|
|
20240412,172200,1096675720,14060,14060,14060,14060,0
|
|
20240412,172100,1096675720,14060,14060,14060,14060,0
|
|
20240412,172000,1096675720,14060,14060,14060,14060,0
|
|
20240412,171900,1096675720,14060,14060,14060,14060,0
|
|
20240412,171800,1096675720,14060,14060,14060,14060,0
|
|
20240412,171700,1096675720,14060,14060,14060,14060,0
|
|
20240412,171600,1096675720,14060,14060,14060,14060,0
|
|
20240412,171500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,171400,1096675720,14060,14060,14060,14060,0
|
|
20240412,171300,1096675720,14060,14060,14060,14060,0
|
|
20240412,171200,1096675720,14060,14060,14060,14060,0
|
|
20240412,171100,1096675720,14060,14060,14060,14060,0
|
|
20240412,171000,1096675720,14060,14060,14060,14060,0
|
|
20240412,170900,1096675720,14060,14060,14060,14060,0
|
|
20240412,170800,1096675720,14060,14060,14060,14060,0
|
|
20240412,170700,1096675720,14060,14060,14060,14060,0
|
|
20240412,170600,1096675720,14060,14060,14060,14060,0
|
|
20240412,170500,1096675720,14060,14060,14060,14060,0
|
|
20240412,170400,1096675720,14060,14060,14060,14060,0
|
|
20240412,170300,1096675720,14060,14060,14060,14060,0
|
|
20240412,170200,1096675720,14060,14060,14060,14060,0
|
|
20240412,170100,1096675720,14060,14060,14060,14060,0
|
|
20240412,170000,1096675720,14060,14060,14060,14060,0
|
|
20240412,165900,1096675720,14060,14060,14060,14060,0
|
|
20240412,165800,1096675720,14060,14060,14060,14060,0
|
|
20240412,165700,1096675720,14060,14060,14060,14060,0
|
|
20240412,165600,1096675720,14060,14060,14060,14060,0
|
|
20240412,165500,1096675720,14060,14060,14060,14060,0
|
|
20240412,165400,1096675720,14060,14060,14060,14060,0
|
|
20240412,165300,1096675720,14060,14060,14060,14060,0
|
|
20240412,165200,1096675720,14060,14060,14060,14060,0
|
|
20240412,165100,1096675720,14060,14060,14060,14060,0
|
|
20240412,165000,1096675720,14060,14060,14060,14060,0
|
|
20240412,164900,1096675720,14060,14060,14060,14060,0
|
|
20240412,164800,1096675720,14060,14060,14060,14060,0
|
|
20240412,164700,1096675720,14060,14060,14060,14060,0
|
|
20240412,164600,1096675720,14060,14060,14060,14060,0
|
|
20240412,164500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,164400,1096675720,14060,14060,14060,14060,0
|
|
20240412,164300,1096675720,14060,14060,14060,14060,0
|
|
20240412,164200,1096675720,14060,14060,14060,14060,0
|
|
20240412,164100,1096675720,14060,14060,14060,14060,0
|
|
20240412,164000,1096675720,14060,14060,14060,14060,0
|
|
20240412,163900,1096675720,14060,14060,14060,14060,0
|
|
20240412,163800,1096675720,14060,14060,14060,14060,0
|
|
20240412,163700,1096675720,14060,14060,14060,14060,0
|
|
20240412,163600,1096675720,14060,14060,14060,14060,0
|
|
20240412,163500,1096675720,14060,14060,14060,14060,0
|
|
20240412,163400,1096675720,14060,14060,14060,14060,0
|
|
20240412,163300,1096675720,14060,14060,14060,14060,0
|
|
20240412,163200,1096675720,14060,14060,14060,14060,0
|
|
20240412,163100,1096675720,14060,14060,14060,14060,0
|
|
20240412,163000,1096675720,14060,14060,14060,14060,0
|
|
20240412,162900,1096675720,14060,14060,14060,14060,0
|
|
20240412,162800,1096675720,14060,14060,14060,14060,0
|
|
20240412,162700,1096675720,14060,14060,14060,14060,0
|
|
20240412,162600,1096675720,14060,14060,14060,14060,0
|
|
20240412,162500,1096675720,14060,14060,14060,14060,0
|
|
20240412,162400,1096675720,14060,14060,14060,14060,0
|
|
20240412,162300,1096675720,14060,14060,14060,14060,0
|
|
20240412,162200,1096675720,14060,14060,14060,14060,0
|
|
20240412,162100,1096675720,14060,14060,14060,14060,0
|
|
20240412,162000,1096675720,14060,14060,14060,14060,0
|
|
20240412,161900,1096675720,14060,14060,14060,14060,0
|
|
20240412,161800,1096675720,14060,14060,14060,14060,0
|
|
20240412,161700,1096675720,14060,14060,14060,14060,0
|
|
20240412,161600,1096675720,14060,14060,14060,14060,0
|
|
20240412,161500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,161400,1096675720,14060,14060,14060,14060,0
|
|
20240412,161300,1096675720,14060,14060,14060,14060,0
|
|
20240412,161200,1096675720,14060,14060,14060,14060,0
|
|
20240412,161100,1096675720,14060,14060,14060,14060,0
|
|
20240412,161000,1096675720,14060,14060,14060,14060,0
|
|
20240412,160900,1096675720,14060,14060,14060,14060,0
|
|
20240412,160800,1096675720,14060,14060,14060,14060,0
|
|
20240412,160700,1096675720,14060,14060,14060,14060,0
|
|
20240412,160600,1096675720,14060,14060,14060,14060,0
|
|
20240412,160500,1096675720,14060,14060,14060,14060,0
|
|
20240412,160400,1096675720,14060,14060,14060,14060,0
|
|
20240412,160300,1096675720,14060,14060,14060,14060,0
|
|
20240412,160200,1096675720,14060,14060,14060,14060,0
|
|
20240412,160100,1096675720,14060,14060,14060,14060,0
|
|
20240412,160000,1096675720,14060,14060,14060,14060,0
|
|
20240412,155900,1096675720,14060,14060,14060,14060,0
|
|
20240412,155800,1096675720,14060,14060,14060,14060,0
|
|
20240412,155700,1096675720,14060,14060,14060,14060,0
|
|
20240412,155600,1096675720,14060,14060,14060,14060,0
|
|
20240412,155500,1096675720,14060,14060,14060,14060,0
|
|
20240412,155400,1096675720,14060,14060,14060,14060,0
|
|
20240412,155300,1096675720,14060,14060,14060,14060,0
|
|
20240412,155200,1096675720,14060,14060,14060,14060,0
|
|
20240412,155100,1096675720,14060,14060,14060,14060,0
|
|
20240412,155000,1096675720,14060,14060,14060,14060,0
|
|
20240412,154900,1096675720,14060,14060,14060,14060,0
|
|
20240412,154800,1096675720,14060,14060,14060,14060,0
|
|
20240412,154700,1096675720,14060,14060,14060,14060,0
|
|
20240412,154600,1096675720,14060,14060,14060,14060,0
|
|
20240412,154500,1096675720,14060,14060,14060,14060,1568
|
|
20240412,154400,1096675720,14060,14060,14060,14060,0
|
|
20240412,154300,1096675720,14060,14060,14060,14060,0
|
|
20240412,154200,1096675720,14060,14060,14060,14060,0
|
|
20240412,154100,1096675720,14060,14060,14060,14060,0
|
|
20240412,154000,1096675720,14060,14060,14060,14060,0
|
|
20240412,153900,1096675720,14060,14060,14060,14060,0
|
|
20240412,153800,1096675720,14060,14060,14060,14060,0
|
|
20240412,153700,1096675720,14060,14060,14060,14060,0
|
|
20240412,153600,1096675720,14060,14060,14060,14060,0
|
|
20240412,153500,1096675720,14060,14060,14060,14060,0
|
|
20240412,153400,1096675720,14060,14060,14060,14060,0
|
|
20240412,153300,1096675720,14060,14060,14060,14060,0
|
|
20240412,153200,1096675720,14060,14060,14060,14060,0
|
|
20240412,153100,1096675720,14060,14060,14060,14060,0
|
|
20240412,153000,1096675720,14060,14060,14060,14060,1568
|
|
20240412,152900,1074629640,14070,14070,14070,14070,0
|
|
20240412,152800,1074629640,14070,14070,14070,14070,0
|
|
20240412,152700,1074629640,14070,14070,14070,14070,0
|
|
20240412,152600,1074629640,14070,14070,14070,14070,0
|
|
20240412,152500,1074629640,14070,14070,14070,14070,0
|
|
20240412,152400,1074629640,14070,14070,14070,14070,0
|
|
20240412,152300,1074629640,14070,14070,14070,14070,0
|
|
20240412,152200,1074629640,14070,14070,14070,14070,0
|
|
20240412,152100,1074629640,14070,14070,14070,14070,0
|
|
20240412,152000,1074629640,14070,14070,14070,14070,0
|
|
20240412,151900,1074629640,14070,14170,14170,14060,3859
|
|
20240412,151800,1020284900,14100,14100,14100,14100,0
|
|
20240412,151700,1020284900,14100,14110,14140,14100,1589
|
|
20240412,151600,997868440,14100,14140,14190,14100,2070
|
|
20240412,151500,968576020,14140,14130,14140,14120,286
|
|
20240412,151400,964534970,14130,14140,14140,14120,289
|
|
20240412,151300,960451440,14140,14200,14200,14140,900
|
|
20240412,151200,947714330,14210,14200,14210,14190,120
|
|
20240412,151100,946010790,14190,14160,14190,14160,341
|
|
20240412,151000,941174190,14150,14130,14150,14130,2363
|
|
20240412,150900,907761380,14120,14130,14130,14100,593
|
|
20240412,150800,899396150,14100,14130,14130,14100,1593
|
|
20240412,150700,876924960,14130,14150,14150,14130,265
|
|
20240412,150600,873178030,14150,14180,14180,14140,517
|
|
20240412,150500,865861550,14170,14170,14170,14170,347
|
|
20240412,150400,860944560,14170,14190,14190,14170,89
|
|
20240412,150300,859682360,14180,14210,14210,14180,882
|
|
20240412,150200,847160150,14210,14220,14220,14210,314
|
|
20240412,150100,842697960,14220,14210,14220,14210,185
|
|
20240412,150000,840068850,14220,14220,14220,14210,190
|
|
20240412,145900,837367880,14210,14220,14220,14210,150
|
|
20240412,145800,835235770,14210,14220,14220,14210,1248
|
|
20240412,145700,817501140,14220,14220,14220,14220,94
|
|
20240412,145600,816164460,14210,14210,14220,14210,144
|
|
20240412,145500,814117650,14220,14230,14230,14210,146
|
|
20240412,145400,812041830,14220,14220,14220,14220,101
|
|
20240412,145300,810605610,14220,14220,14230,14220,219
|
|
20240412,145200,807490810,14210,14210,14210,14200,863
|
|
20240412,145100,795235130,14210,14230,14230,14210,207
|
|
20240412,145000,792292500,14240,14240,14240,14230,202
|
|
20240412,144900,789417410,14250,14260,14260,14250,148
|
|
20240412,144800,787307810,14250,14240,14270,14240,212
|
|
20240412,144700,784285650,14240,14250,14250,14240,112
|
|
20240412,144600,782689900,14250,14230,14250,14230,382
|
|
20240412,144500,777250110,14230,14210,14230,14210,137
|
|
20240412,144400,775302110,14220,14210,14220,14210,294
|
|
20240412,144300,771123250,14220,14220,14230,14220,216
|
|
20240412,144200,768051710,14220,14230,14230,14220,162
|
|
20240412,144100,765747330,14220,14240,14240,14220,138
|
|
20240412,144000,763783980,14240,14240,14240,14230,106
|
|
20240412,143900,762274620,14240,14260,14270,14240,263
|
|
20240412,143800,758526560,14260,14260,14260,14250,223
|
|
20240412,143700,755347440,14260,14260,14260,14250,176
|
|
20240412,143600,752838140,14270,14270,14270,14260,46
|
|
20240412,143500,752181800,14270,14320,14320,14270,178
|
|
20240412,143400,749637490,14280,14280,14280,14280,183
|
|
20240412,143300,747024250,14340,14290,14370,14290,111
|
|
20240412,143200,745434660,14290,14270,14290,14270,108
|
|
20240412,143100,743892260,14250,14230,14250,14210,351
|
|
20240412,143000,738895120,14220,14250,14250,14220,123
|
|
20240412,142900,737144790,14260,14250,14260,14250,83
|
|
20240412,142800,735961970,14240,14260,14260,14240,121
|
|
20240412,142700,734237450,14260,14250,14260,14250,233
|
|
20240412,142600,730916610,14260,14260,14260,14250,145
|
|
20240412,142500,728849210,14260,14270,14270,14260,97
|
|
20240412,142400,727465190,14270,14260,14270,14260,81
|
|
20240412,142300,726309540,14260,14260,14260,14250,210
|
|
20240412,142200,723315790,14260,14270,14270,14260,169
|
|
20240412,142100,720904710,14260,14280,14280,14260,59
|
|
20240412,142000,720063110,14250,14260,14280,14240,217
|
|
20240412,141900,716968760,14240,14290,14290,14240,163
|
|
20240412,141800,714646240,14300,14360,14360,14300,258
|
|
20240412,141700,710949160,14380,14390,14390,14350,58
|
|
20240412,141600,710115560,14390,14300,14390,14300,398
|
|
20240412,141500,704397380,14310,14260,14310,14260,1437
|
|
20240412,141400,683879150,14240,14220,14250,14220,107
|
|
20240412,141300,682356200,14210,14220,14220,14210,270
|
|
20240412,141200,678518840,14220,14230,14230,14210,96
|
|
20240412,141100,677153710,14230,14250,14250,14230,205
|
|
20240412,141000,674236060,14260,14250,14260,14240,162
|
|
20240412,140900,671928250,14250,14270,14270,14250,180
|
|
20240412,140800,669362320,14270,14270,14280,14270,183
|
|
20240412,140700,666750510,14260,14240,14260,14240,164
|
|
20240412,140600,664412460,14260,14260,14260,14250,478
|
|
20240412,140500,657599100,14270,14280,14290,14270,193
|
|
20240412,140400,654843340,14280,14280,14280,14250,331
|
|
20240412,140300,650120930,14290,14300,14300,14280,238
|
|
20240412,140200,646719390,14300,14270,14300,14270,46
|
|
20240412,140100,646062390,14340,14300,14350,14270,260
|
|
20240412,140000,642345980,14300,14290,14300,14280,147
|
|
20240412,135900,640245650,14290,14290,14290,14290,260
|
|
20240412,135800,636530250,14300,14310,14320,14300,143
|
|
20240412,135700,634484040,14330,14320,14330,14320,88
|
|
20240412,135600,633223550,14320,14290,14330,14290,130
|
|
20240412,135500,631363760,14290,14290,14300,14290,160
|
|
20240412,135400,629077150,14290,14290,14290,14290,118
|
|
20240412,135300,627390930,14300,14300,14310,14290,311
|
|
20240412,135200,622944960,14300,14350,14350,14300,1566
|
|
20240412,135100,600530830,14340,14340,14340,14340,50
|
|
20240412,135000,599813830,14330,14340,14340,14330,306
|
|
20240412,134900,595426630,14330,14340,14340,14330,32
|
|
20240412,134800,594967760,14340,14340,14340,14340,103
|
|
20240412,134700,593490740,14320,14350,14350,14320,518
|
|
20240412,134600,586061870,14350,14330,14350,14330,135
|
|
20240412,134500,584126220,14330,14350,14350,14330,356
|
|
20240412,134400,579020500,14350,14350,14350,14350,4452
|
|
20240412,134300,515134300,14360,14360,14360,14360,24
|
|
20240412,134200,514789660,14360,14360,14360,14350,695
|
|
20240412,134100,504815420,14360,14360,14360,14360,365
|
|
20240412,134000,499574020,14360,14360,14360,14360,24
|
|
20240412,133900,499229380,14350,14360,14360,14350,72
|
|
20240412,133800,498195710,14360,14360,14360,14360,54
|
|
20240412,133700,497420270,14350,14360,14360,14350,139
|
|
20240412,133600,495425130,14350,14360,14360,14350,57
|
|
20240412,133500,494606940,14360,14360,14360,14360,79
|
|
20240412,133400,493472500,14350,14350,14350,14350,25
|
|
20240412,133300,493113750,14370,14380,14380,14370,151
|
|
20240412,133200,490943190,14380,14380,14380,14380,10
|
|
20240412,133100,490799390,14350,14350,14350,14350,32
|
|
20240412,133000,490340190,14380,14380,14380,14380,64
|
|
20240412,132900,489419870,14350,14370,14370,14350,550
|
|
20240412,132800,481524270,14370,14370,14370,14370,103
|
|
20240412,132700,480044160,14370,14370,14370,14370,0
|
|
20240412,132600,480044160,14370,14370,14370,14370,32
|
|
20240412,132500,479584320,14380,14380,14380,14380,0
|
|
20240412,132400,479584320,14380,14380,14380,14380,0
|
|
20240412,132300,479584320,14380,14390,14390,14380,106
|
|
20240412,132200,478059780,14390,14390,14390,14390,90
|
|
20240412,132100,476764680,14370,14370,14370,14370,58
|
|
20240412,132000,475931220,14370,14370,14370,14370,30
|
|
20240412,131900,475500120,14370,14370,14370,14370,0
|
|
20240412,131800,475500120,14370,14370,14370,14370,0
|
|
20240412,131700,475500120,14370,14410,14410,14370,47
|
|
20240412,131600,474823970,14370,14370,14370,14370,0
|
|
20240412,131500,474823970,14370,14370,14370,14370,35
|
|
20240412,131400,474321020,14410,14410,14410,14410,0
|
|
20240412,131300,474321020,14410,14410,14410,14410,0
|
|
20240412,131200,474321020,14410,14380,14410,14370,710
|
|
20240412,131100,464099880,14370,14370,14370,14370,0
|
|
20240412,131000,464099880,14370,14370,14370,14370,11
|
|
20240412,130900,463941810,14370,14370,14370,14370,34
|
|
20240412,130800,463453230,14400,14400,14400,14400,0
|
|
20240412,130700,463453230,14400,14380,14400,14380,90
|
|
20240412,130600,462158170,14400,14400,14400,14400,4
|
|
20240412,130500,462100570,14400,14400,14400,14400,1
|
|
20240412,130400,462086170,14390,14390,14390,14390,107
|
|
20240412,130300,460546440,14400,14400,14400,14400,5
|
|
20240412,130200,460474440,14400,14400,14400,14400,5
|
|
20240412,130100,460402440,14390,14390,14390,14390,26
|
|
20240412,130000,460028300,14400,14390,14400,14390,188
|
|
20240412,125900,457321180,14390,14400,14400,14390,285
|
|
20240412,125800,453217650,14410,14420,14420,14410,28
|
|
20240412,125700,452814110,14420,14420,14420,14420,0
|
|
20240412,125600,452814110,14420,14430,14430,14420,10
|
|
20240412,125500,452669830,14440,14440,14440,14440,1
|
|
20240412,125400,452655390,14440,14440,14440,14440,10
|
|
20240412,125300,452510990,14440,14450,14450,14440,75
|
|
20240412,125200,451427250,14450,14450,14450,14450,0
|
|
20240412,125100,451427250,14450,14450,14450,14450,0
|
|
20240412,125000,451427250,14450,14450,14450,14450,22
|
|
20240412,124900,451109350,14550,14550,14550,14550,7
|
|
20240412,124800,451007500,14450,14450,14450,14450,0
|
|
20240412,124700,451007500,14450,14450,14450,14450,154
|
|
20240412,124600,448782200,14460,14460,14460,14460,0
|
|
20240412,124500,448782200,14460,14460,14460,14460,21
|
|
20240412,124400,448478540,14550,14550,14550,14550,1
|
|
20240412,124300,448463990,14460,14460,14460,14460,0
|
|
20240412,124200,448463990,14460,14460,14460,14460,1393
|
|
20240412,124100,428321210,14480,14480,14480,14480,0
|
|
20240412,124000,428321210,14480,14480,14480,14480,0
|
|
20240412,123900,428321210,14480,14480,14480,14480,41
|
|
20240412,123800,427727530,14480,14480,14480,14480,0
|
|
20240412,123700,427727530,14480,14480,14480,14480,0
|
|
20240412,123600,427727530,14480,14480,14480,14480,56
|
|
20240412,123500,426916650,14460,14460,14460,14460,0
|
|
20240412,123400,426916650,14460,14460,14460,14460,25
|
|
20240412,123300,426555150,14460,14460,14460,14460,0
|
|
20240412,123200,426555150,14460,14460,14460,14460,0
|
|
20240412,123100,426555150,14460,14550,14550,14460,48
|
|
20240412,123000,425859450,14460,14460,14460,14460,140
|
|
20240412,122900,423835050,14450,14450,14450,14450,0
|
|
20240412,122800,423835050,14450,14450,14450,14450,28
|
|
20240412,122700,423430450,14560,14550,14560,14550,500
|
|
20240412,122600,416150530,14560,14410,14560,14410,32
|
|
20240412,122500,415689260,14590,14490,14590,14490,500
|
|
20240412,122400,408412650,14490,14450,14490,14450,61
|
|
20240412,122300,407530200,14400,14440,14440,14400,57
|
|
20240412,122200,406708200,14440,14440,14440,14440,0
|
|
20240412,122100,406708200,14440,14440,14440,14440,1
|
|
20240412,122000,406693760,14370,14370,14370,14370,33
|
|
20240412,121900,406219550,14370,14370,14370,14370,0
|
|
20240412,121800,406219550,14370,14370,14370,14370,0
|
|
20240412,121700,406219550,14370,14420,14440,14370,97
|
|
20240412,121600,404822030,14440,14440,14440,14440,19
|
|
20240412,121500,404547670,14380,14380,14380,14380,31
|
|
20240412,121400,404101890,14380,14380,14380,14380,0
|
|
20240412,121300,404101890,14380,14380,14380,14380,0
|
|
20240412,121200,404101890,14380,14380,14380,14380,27
|
|
20240412,121100,403713630,14380,14380,14380,14380,0
|
|
20240412,121000,403713630,14380,14380,14380,14380,0
|
|
20240412,120900,403713630,14380,14380,14380,14380,30
|
|
20240412,120800,403282230,14380,14380,14380,14380,0
|
|
20240412,120700,403282230,14380,14380,14380,14380,0
|
|
20240412,120600,403282230,14380,14380,14380,14380,28
|
|
20240412,120500,402879590,14370,14370,14370,14370,0
|
|
20240412,120400,402879590,14370,14370,14370,14370,34
|
|
20240412,120300,402391010,14370,14380,14380,14370,16
|
|
20240412,120200,402160950,14380,14380,14380,14380,8
|
|
20240412,120100,402045910,14380,14380,14380,14380,4
|
|
20240412,120000,401988390,14370,14370,14370,14370,7
|
|
20240412,115900,401887800,14440,14370,14440,14370,17
|
|
20240412,115800,401643440,14370,14370,14370,14370,54
|
|
20240412,115700,400867460,14370,14370,14370,14370,16
|
|
20240412,115600,400637540,14370,14370,14370,14370,21
|
|
20240412,115500,400335770,14370,14370,14370,14370,44
|
|
20240412,115400,399703490,14370,14370,14370,14370,21
|
|
20240412,115300,399401720,14370,14380,14380,14370,47
|
|
20240412,115200,398725940,14380,14380,14380,14380,23
|
|
20240412,115100,398395200,14380,14380,14380,14380,15
|
|
20240412,115000,398179500,14380,14380,14380,14380,164
|
|
20240412,114900,395821180,14380,14380,14380,14380,16
|
|
20240412,114800,395591100,14380,14390,14390,14380,45
|
|
20240412,114700,394943700,14390,14390,14390,14380,294
|
|
20240412,114600,390713510,14400,14400,14400,14400,262
|
|
20240412,114500,386940710,14400,14400,14400,14400,153
|
|
20240412,114400,384737510,14400,14400,14400,14400,40
|
|
20240412,114300,384161510,14410,14410,14410,14410,7
|
|
20240412,114200,384060640,14440,14410,14440,14400,92
|
|
20240412,114100,382734820,14410,14410,14410,14410,28
|
|
20240412,114000,382331340,14410,14410,14410,14410,15
|
|
20240412,113900,382115190,14410,14410,14410,14410,67
|
|
20240412,113800,381149720,14430,14410,14430,14410,46
|
|
20240412,113700,380486100,14410,14410,14410,14410,23
|
|
20240412,113600,380154670,14420,14420,14430,14420,52
|
|
20240412,113500,379404810,14420,14430,14430,14420,50
|
|
20240412,113400,378683410,14430,14450,14450,14430,660
|
|
20240412,113300,369149430,14450,14460,14460,14450,30
|
|
20240412,113200,368715840,14460,14470,14470,14460,24
|
|
20240412,113100,368368690,14470,14460,14470,14460,62
|
|
20240412,113000,367472070,14460,14450,14460,14450,25
|
|
20240412,112900,367110690,14450,14450,14450,14450,52
|
|
20240412,112800,366359290,14460,14460,14460,14460,50
|
|
20240412,112700,365636290,14540,14450,14540,14450,9
|
|
20240412,112600,365506150,14450,14470,14470,14450,675
|
|
20240412,112500,355742130,14470,14480,14480,14470,64
|
|
20240412,112400,354815760,14480,14480,14480,14480,62
|
|
20240412,112300,353918000,14490,14490,14490,14490,116
|
|
20240412,112200,352237160,14500,14500,14500,14500,115
|
|
20240412,112100,350569660,14500,14500,14500,14500,15
|
|
20240412,112000,350352160,14500,14500,14500,14500,30
|
|
20240412,111900,349917160,14530,14530,14530,14530,17
|
|
20240412,111800,349670150,14530,14520,14530,14520,138
|
|
20240412,111700,347666100,14480,14480,14480,14480,34
|
|
20240412,111600,347173780,14480,14480,14480,14480,0
|
|
20240412,111500,347173780,14480,14500,14500,14480,512
|
|
20240412,111400,339751210,14500,14510,14510,14500,145
|
|
20240412,111300,337648400,14510,14510,14510,14510,9
|
|
20240412,111200,337517810,14510,14550,14550,14510,236
|
|
20240412,111100,334092090,14560,14560,14560,14560,0
|
|
20240412,111000,334092090,14560,14560,14560,14560,0
|
|
20240412,110900,334092090,14560,14510,14560,14500,155
|
|
20240412,110800,331843470,14560,14560,14560,14560,6
|
|
20240412,110700,331756110,14510,14510,14510,14510,0
|
|
20240412,110600,331756110,14510,14510,14510,14510,23
|
|
20240412,110500,331422380,14510,14510,14510,14510,0
|
|
20240412,110400,331422380,14510,14510,14510,14510,32
|
|
20240412,110300,330958060,14500,14500,14570,14500,24
|
|
20240412,110200,330608730,14580,14580,14580,14580,0
|
|
20240412,110100,330608730,14580,14590,14590,14490,261
|
|
20240412,110000,326804680,14590,14590,14590,14590,40
|
|
20240412,105900,326221080,14520,14520,14520,14520,409
|
|
20240412,105800,320282400,14480,14480,14480,14480,35
|
|
20240412,105700,319775600,14520,14520,14520,14520,0
|
|
20240412,105600,319775600,14520,14520,14520,14520,18
|
|
20240412,105500,319514240,14480,14520,14520,14480,212
|
|
20240412,105400,316436960,14520,14520,14520,14520,0
|
|
20240412,105300,316436960,14520,14590,14590,14520,4
|
|
20240412,105200,316378810,14530,14590,14590,14530,151
|
|
20240412,105100,314184720,14530,14510,14530,14510,759
|
|
20240412,105000,303165070,14480,14480,14480,14480,28
|
|
20240412,104900,302759630,14480,14480,14480,14480,0
|
|
20240412,104800,302759630,14480,14480,14480,14480,0
|
|
20240412,104700,302759630,14480,14480,14480,14480,37
|
|
20240412,104600,302223870,14470,14470,14470,14470,0
|
|
20240412,104500,302223870,14470,14470,14470,14470,21
|
|
20240412,104400,301920000,14470,14470,14470,14470,1
|
|
20240412,104300,301905530,14470,14470,14470,14470,0
|
|
20240412,104200,301905530,14470,14470,14470,14470,30
|
|
20240412,104100,301471430,14520,14520,14520,14520,7
|
|
20240412,104000,301369790,14470,14470,14470,14470,0
|
|
20240412,103900,301369790,14470,14470,14470,14470,428
|
|
20240412,103800,295176630,14470,14470,14470,14470,4
|
|
20240412,103700,295118750,14470,14470,14470,14470,0
|
|
20240412,103600,295118750,14470,14470,14470,14470,36
|
|
20240412,103500,294597830,14500,14500,14500,14500,113
|
|
20240412,103400,292959330,14500,14580,14580,14500,23
|
|
20240412,103300,292625750,14500,14500,14500,14500,618
|
|
20240412,103200,283664750,14500,14500,14500,14500,11
|
|
20240412,103100,283505250,14450,14460,14470,14450,1094
|
|
20240412,103000,267680560,14460,14510,14510,14460,660
|
|
20240412,102900,258110370,14550,14560,14560,14550,923
|
|
20240412,102800,244674250,14590,14560,14590,14560,138
|
|
20240412,102700,242664370,14560,14560,14560,14560,0
|
|
20240412,102600,242664370,14560,14560,14560,14560,101
|
|
20240412,102500,241193810,14510,14510,14510,14510,30
|
|
20240412,102400,240758510,14510,14510,14510,14510,141
|
|
20240412,102300,238712600,14510,14510,14510,14510,29
|
|
20240412,102200,238291810,14510,14560,14560,14510,118
|
|
20240412,102100,236579430,14560,14560,14560,14560,0
|
|
20240412,102000,236579430,14560,14560,14560,14560,29
|
|
20240412,101900,236157190,14570,14570,14570,14570,0
|
|
20240412,101800,236157190,14570,14570,14570,14570,6
|
|
20240412,101700,236069770,14560,14520,14560,14510,140
|
|
20240412,101600,234035860,14510,14510,14510,14510,0
|
|
20240412,101500,234035860,14510,14510,14510,14510,70
|
|
20240412,101400,233020160,14510,14520,14520,14510,414
|
|
20240412,101300,227009250,14520,14520,14520,14520,0
|
|
20240412,101200,227009250,14520,14520,14520,14520,21
|
|
20240412,101100,226704330,14520,14520,14520,14520,0
|
|
20240412,101000,226704330,14520,14520,14520,14520,0
|
|
20240412,100900,226704330,14520,14530,14530,14520,165
|
|
20240412,100800,224307240,14530,14540,14540,14530,456
|
|
20240412,100700,217681540,14540,14540,14540,14540,155
|
|
20240412,100600,215427840,14540,14560,14560,14540,44
|
|
20240412,100500,214787660,14560,14570,14570,14560,15
|
|
20240412,100400,214569210,14570,14570,14570,14570,20
|
|
20240412,100300,214277810,14590,14590,14590,14590,9
|
|
20240412,100200,214146500,14590,14590,14590,14590,0
|
|
20240412,100100,214146500,14590,14600,14600,14590,12
|
|
20240412,100000,213971320,14600,14620,14620,14600,42
|
|
20240412,095900,213357860,14620,14620,14620,14620,3
|
|
20240412,095800,213314000,14610,14610,14610,14610,62
|
|
20240412,095700,212408180,14610,14630,14630,14610,25
|
|
20240412,095600,212042830,14630,14670,14670,14630,38
|
|
20240412,095500,211486850,14640,14650,14680,14640,38
|
|
20240412,095400,210930270,14650,14650,14650,14650,0
|
|
20240412,095300,210930270,14650,14640,14650,14640,30
|
|
20240412,095200,210491060,14650,14650,14650,14640,55
|
|
20240412,095100,209685350,14680,14680,14680,14680,0
|
|
20240412,095000,209685350,14680,14630,14680,14630,4
|
|
20240412,094900,209626730,14630,14630,14630,14630,0
|
|
20240412,094800,209626730,14630,14630,14630,14630,17
|
|
20240412,094700,209378020,14630,14620,14680,14620,1178
|
|
20240412,094600,192095450,14600,14620,14620,14600,201
|
|
20240412,094500,189160830,14570,14570,14570,14570,0
|
|
20240412,094400,189160830,14570,14590,14590,14570,79
|
|
20240412,094300,188008260,14580,14570,14580,14570,42
|
|
20240412,094200,187395920,14590,14590,14590,14590,0
|
|
20240412,094100,187395920,14590,14600,14600,14590,161
|
|
20240412,094000,185046590,14600,14590,14600,14590,36
|
|
20240412,093900,184521320,14580,14590,14590,14580,259
|
|
20240412,093800,180744210,14590,14590,14630,14590,136
|
|
20240412,093700,178758490,14580,14580,14580,14580,4
|
|
20240412,093600,178700170,14580,14580,14580,14580,5
|
|
20240412,093500,178627270,14580,14580,14580,14580,13
|
|
20240412,093400,178437730,14590,14590,14590,14590,1
|
|
20240412,093300,178423140,14590,14510,14590,14510,228
|
|
20240412,093200,175109100,14510,14510,14510,14510,0
|
|
20240412,093100,175109100,14510,14510,14510,14510,0
|
|
20240412,093000,175109100,14510,14510,14510,14510,53
|
|
20240412,092900,174340070,14510,14470,14510,14470,11
|
|
20240412,092800,174180620,14520,14520,14520,14520,0
|
|
20240412,092700,174180620,14520,14460,14520,14460,92
|
|
20240412,092600,172847540,14490,14490,14490,14490,218
|
|
20240412,092500,169688720,14520,14520,14520,14520,0
|
|
20240412,092400,169688720,14520,14490,14520,14490,439
|
|
20240412,092300,163316820,14490,14490,14490,14490,45
|
|
20240412,092200,162664770,14490,14440,14490,14440,21
|
|
20240412,092100,162360530,14460,14460,14460,14460,1
|
|
20240412,092000,162346070,14460,14460,14460,14460,2
|
|
20240412,091900,162317150,14490,14490,14490,14490,0
|
|
20240412,091800,162317150,14490,14490,14490,14490,0
|
|
20240412,091700,162317150,14490,14490,14490,14490,18
|
|
20240412,091600,162056330,14430,14430,14430,14430,0
|
|
20240412,091500,162056330,14430,14460,14510,14430,248
|
|
20240412,091400,158469090,14430,14430,14430,14430,96
|
|
20240412,091300,157083810,14410,14410,14410,14410,0
|
|
20240412,091200,157083810,14410,14410,14410,14410,471
|
|
20240412,091100,150296700,14430,14430,14430,14430,0
|
|
20240412,091000,150296700,14430,14400,14430,14400,669
|
|
20240412,090900,140661900,14400,14440,14440,14400,150
|
|
20240412,090800,138501480,14480,14420,14480,14400,1504
|
|
20240412,090700,116815540,14450,14450,14450,14430,1199
|
|
20240412,090600,99500790,14520,14520,14520,14520,5
|
|
20240412,090500,99428190,14520,14430,14520,14430,322
|
|
20240412,090400,94777470,14410,14480,14480,14410,1079
|
|
20240412,090300,79175200,14480,14590,14590,14480,576
|
|
20240412,090200,70794480,14590,14500,14590,14500,2422
|
|
20240412,090100,35661030,14500,14490,14500,14480,1261
|
|
20240412,090000,17384400,14520,14440,14580,14440,1197
|