647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194400,471160660,14050,14050,14050,14050,601
|
|
20240415,194300,471160660,14050,14050,14050,14050,0
|
|
20240415,194200,471160660,14050,14050,14050,14050,0
|
|
20240415,194100,471160660,14050,14050,14050,14050,0
|
|
20240415,194000,471160660,14050,14050,14050,14050,0
|
|
20240415,193900,471160660,14050,14050,14050,14050,0
|
|
20240415,193800,471160660,14050,14050,14050,14050,0
|
|
20240415,193700,471160660,14050,14050,14050,14050,0
|
|
20240415,193600,471160660,14050,14050,14050,14050,0
|
|
20240415,193500,471160660,14050,14050,14050,14050,0
|
|
20240415,193400,471160660,14050,14050,14050,14050,0
|
|
20240415,193300,471160660,14050,14050,14050,14050,0
|
|
20240415,193200,471160660,14050,14050,14050,14050,0
|
|
20240415,193100,471160660,14050,14050,14050,14050,0
|
|
20240415,193000,471160660,14050,14050,14050,14050,0
|
|
20240415,192900,471160660,14050,14050,14050,14050,0
|
|
20240415,192800,471160660,14050,14050,14050,14050,0
|
|
20240415,192700,471160660,14050,14050,14050,14050,0
|
|
20240415,192600,471160660,14050,14050,14050,14050,0
|
|
20240415,192500,471160660,14050,14050,14050,14050,0
|
|
20240415,192400,471160660,14050,14050,14050,14050,0
|
|
20240415,192300,471160660,14050,14050,14050,14050,0
|
|
20240415,192200,471160660,14050,14050,14050,14050,0
|
|
20240415,192100,471160660,14050,14050,14050,14050,0
|
|
20240415,192000,471160660,14050,14050,14050,14050,0
|
|
20240415,191900,471160660,14050,14050,14050,14050,0
|
|
20240415,191800,471160660,14050,14050,14050,14050,0
|
|
20240415,191700,471160660,14050,14050,14050,14050,0
|
|
20240415,191600,471160660,14050,14050,14050,14050,0
|
|
20240415,191500,471160660,14050,14050,14050,14050,0
|
|
20240415,191400,471160660,14050,14050,14050,14050,601
|
|
20240415,191300,471160660,14050,14050,14050,14050,0
|
|
20240415,191200,471160660,14050,14050,14050,14050,0
|
|
20240415,191100,471160660,14050,14050,14050,14050,0
|
|
20240415,191000,471160660,14050,14050,14050,14050,0
|
|
20240415,190900,471160660,14050,14050,14050,14050,0
|
|
20240415,190800,471160660,14050,14050,14050,14050,0
|
|
20240415,190700,471160660,14050,14050,14050,14050,0
|
|
20240415,190600,471160660,14050,14050,14050,14050,0
|
|
20240415,190500,471160660,14050,14050,14050,14050,0
|
|
20240415,190400,471160660,14050,14050,14050,14050,0
|
|
20240415,190300,471160660,14050,14050,14050,14050,0
|
|
20240415,190200,471160660,14050,14050,14050,14050,0
|
|
20240415,190100,471160660,14050,14050,14050,14050,0
|
|
20240415,190000,471160660,14050,14050,14050,14050,0
|
|
20240415,185900,471160660,14050,14050,14050,14050,0
|
|
20240415,185800,471160660,14050,14050,14050,14050,0
|
|
20240415,185700,471160660,14050,14050,14050,14050,0
|
|
20240415,185600,471160660,14050,14050,14050,14050,0
|
|
20240415,185500,471160660,14050,14050,14050,14050,0
|
|
20240415,185400,471160660,14050,14050,14050,14050,0
|
|
20240415,185300,471160660,14050,14050,14050,14050,0
|
|
20240415,185200,471160660,14050,14050,14050,14050,0
|
|
20240415,185100,471160660,14050,14050,14050,14050,0
|
|
20240415,185000,471160660,14050,14050,14050,14050,0
|
|
20240415,184900,471160660,14050,14050,14050,14050,0
|
|
20240415,184800,471160660,14050,14050,14050,14050,0
|
|
20240415,184700,471160660,14050,14050,14050,14050,0
|
|
20240415,184600,471160660,14050,14050,14050,14050,0
|
|
20240415,184500,471160660,14050,14050,14050,14050,0
|
|
20240415,184400,471160660,14050,14050,14050,14050,601
|
|
20240415,184300,471160660,14050,14050,14050,14050,0
|
|
20240415,184200,471160660,14050,14050,14050,14050,0
|
|
20240415,184100,471160660,14050,14050,14050,14050,0
|
|
20240415,184000,471160660,14050,14050,14050,14050,0
|
|
20240415,183900,471160660,14050,14050,14050,14050,0
|
|
20240415,183800,471160660,14050,14050,14050,14050,0
|
|
20240415,183700,471160660,14050,14050,14050,14050,0
|
|
20240415,183600,471160660,14050,14050,14050,14050,0
|
|
20240415,183500,471160660,14050,14050,14050,14050,0
|
|
20240415,183400,471160660,14050,14050,14050,14050,0
|
|
20240415,183300,471160660,14050,14050,14050,14050,0
|
|
20240415,183200,471160660,14050,14050,14050,14050,0
|
|
20240415,183100,471160660,14050,14050,14050,14050,0
|
|
20240415,183000,471160660,14050,14050,14050,14050,0
|
|
20240415,182900,471160660,14050,14050,14050,14050,0
|
|
20240415,182800,471160660,14050,14050,14050,14050,0
|
|
20240415,182700,471160660,14050,14050,14050,14050,0
|
|
20240415,182600,471160660,14050,14050,14050,14050,0
|
|
20240415,182500,471160660,14050,14050,14050,14050,0
|
|
20240415,182400,471160660,14050,14050,14050,14050,0
|
|
20240415,182300,471160660,14050,14050,14050,14050,0
|
|
20240415,182200,471160660,14050,14050,14050,14050,0
|
|
20240415,182100,471160660,14050,14050,14050,14050,0
|
|
20240415,182000,471160660,14050,14050,14050,14050,0
|
|
20240415,181900,471160660,14050,14050,14050,14050,0
|
|
20240415,181800,471160660,14050,14050,14050,14050,0
|
|
20240415,181700,471160660,14050,14050,14050,14050,0
|
|
20240415,181600,471160660,14050,14050,14050,14050,0
|
|
20240415,181500,471160660,14050,14050,14050,14050,0
|
|
20240415,181400,471160660,14050,14050,14050,14050,601
|
|
20240415,181300,471160660,14050,14050,14050,14050,0
|
|
20240415,181200,471160660,14050,14050,14050,14050,0
|
|
20240415,181100,471160660,14050,14050,14050,14050,0
|
|
20240415,181000,471160660,14050,14050,14050,14050,0
|
|
20240415,180900,471160660,14050,14050,14050,14050,0
|
|
20240415,180800,471160660,14050,14050,14050,14050,0
|
|
20240415,180700,471160660,14050,14050,14050,14050,0
|
|
20240415,180600,471160660,14050,14050,14050,14050,0
|
|
20240415,180500,471160660,14050,14050,14050,14050,0
|
|
20240415,180400,471160660,14050,14050,14050,14050,0
|
|
20240415,180300,471160660,14050,14050,14050,14050,0
|
|
20240415,180200,471160660,14050,14050,14050,14050,0
|
|
20240415,180100,471160660,14050,14050,14050,14050,0
|
|
20240415,180000,471160660,14050,14050,14050,14050,0
|
|
20240415,175900,471160660,14050,14050,14050,14050,0
|
|
20240415,175800,471160660,14050,14050,14050,14050,0
|
|
20240415,175700,471160660,14050,14050,14050,14050,0
|
|
20240415,175600,471160660,14050,14050,14050,14050,0
|
|
20240415,175500,471160660,14050,14050,14050,14050,0
|
|
20240415,175400,471160660,14050,14050,14050,14050,0
|
|
20240415,175300,471160660,14050,14050,14050,14050,0
|
|
20240415,175200,471160660,14050,14050,14050,14050,0
|
|
20240415,175100,471160660,14050,14050,14050,14050,0
|
|
20240415,175000,471160660,14050,14050,14050,14050,0
|
|
20240415,174900,471160660,14050,14050,14050,14050,0
|
|
20240415,174800,471160660,14050,14050,14050,14050,0
|
|
20240415,174700,471160660,14050,14050,14050,14050,0
|
|
20240415,174600,471160660,14050,14050,14050,14050,0
|
|
20240415,174500,471160660,14050,14050,14050,14050,0
|
|
20240415,174400,471160660,14050,14050,14050,14050,601
|
|
20240415,174300,471160660,14050,14050,14050,14050,0
|
|
20240415,174200,471160660,14050,14050,14050,14050,0
|
|
20240415,174100,471160660,14050,14050,14050,14050,0
|
|
20240415,174000,471160660,14050,14050,14050,14050,0
|
|
20240415,173900,471160660,14050,14050,14050,14050,0
|
|
20240415,173800,471160660,14050,14050,14050,14050,0
|
|
20240415,173700,471160660,14050,14050,14050,14050,0
|
|
20240415,173600,471160660,14050,14050,14050,14050,0
|
|
20240415,173500,471160660,14050,14050,14050,14050,0
|
|
20240415,173400,471160660,14050,14050,14050,14050,0
|
|
20240415,173300,471160660,14050,14050,14050,14050,0
|
|
20240415,173200,471160660,14050,14050,14050,14050,0
|
|
20240415,173100,471160660,14050,14050,14050,14050,0
|
|
20240415,173000,471160660,14050,14050,14050,14050,0
|
|
20240415,172900,471160660,14050,14050,14050,14050,0
|
|
20240415,172800,471160660,14050,14050,14050,14050,0
|
|
20240415,172700,471160660,14050,14050,14050,14050,0
|
|
20240415,172600,471160660,14050,14050,14050,14050,0
|
|
20240415,172500,471160660,14050,14050,14050,14050,0
|
|
20240415,172400,471160660,14050,14050,14050,14050,0
|
|
20240415,172300,471160660,14050,14050,14050,14050,0
|
|
20240415,172200,471160660,14050,14050,14050,14050,0
|
|
20240415,172100,471160660,14050,14050,14050,14050,0
|
|
20240415,172000,471160660,14050,14050,14050,14050,0
|
|
20240415,171900,471160660,14050,14050,14050,14050,0
|
|
20240415,171800,471160660,14050,14050,14050,14050,0
|
|
20240415,171700,471160660,14050,14050,14050,14050,0
|
|
20240415,171600,471160660,14050,14050,14050,14050,0
|
|
20240415,171500,471160660,14050,14050,14050,14050,0
|
|
20240415,171400,471160660,14050,14050,14050,14050,601
|
|
20240415,171300,471160660,14050,14050,14050,14050,0
|
|
20240415,171200,471160660,14050,14050,14050,14050,0
|
|
20240415,171100,471160660,14050,14050,14050,14050,0
|
|
20240415,171000,471160660,14050,14050,14050,14050,0
|
|
20240415,170900,471160660,14050,14050,14050,14050,0
|
|
20240415,170800,471160660,14050,14050,14050,14050,0
|
|
20240415,170700,471160660,14050,14050,14050,14050,0
|
|
20240415,170600,471160660,14050,14050,14050,14050,0
|
|
20240415,170500,471160660,14050,14050,14050,14050,0
|
|
20240415,170400,471160660,14050,14050,14050,14050,0
|
|
20240415,170300,471160660,14050,14050,14050,14050,0
|
|
20240415,170200,471160660,14050,14050,14050,14050,0
|
|
20240415,170100,471160660,14050,14050,14050,14050,0
|
|
20240415,170000,471160660,14050,14050,14050,14050,0
|
|
20240415,165900,471160660,14050,14050,14050,14050,0
|
|
20240415,165800,471160660,14050,14050,14050,14050,0
|
|
20240415,165700,471160660,14050,14050,14050,14050,0
|
|
20240415,165600,471160660,14050,14050,14050,14050,0
|
|
20240415,165500,471160660,14050,14050,14050,14050,0
|
|
20240415,165400,471160660,14050,14050,14050,14050,0
|
|
20240415,165300,471160660,14050,14050,14050,14050,0
|
|
20240415,165200,471160660,14050,14050,14050,14050,0
|
|
20240415,165100,471160660,14050,14050,14050,14050,0
|
|
20240415,165000,471160660,14050,14050,14050,14050,0
|
|
20240415,164900,471160660,14050,14050,14050,14050,0
|
|
20240415,164800,471160660,14050,14050,14050,14050,0
|
|
20240415,164700,471160660,14050,14050,14050,14050,0
|
|
20240415,164600,471160660,14050,14050,14050,14050,0
|
|
20240415,164500,471160660,14050,14050,14050,14050,0
|
|
20240415,164400,471160660,14050,14050,14050,14050,601
|
|
20240415,164300,471160660,14050,14050,14050,14050,0
|
|
20240415,164200,471160660,14050,14050,14050,14050,0
|
|
20240415,164100,471160660,14050,14050,14050,14050,0
|
|
20240415,164000,471160660,14050,14050,14050,14050,0
|
|
20240415,163900,471160660,14050,14050,14050,14050,0
|
|
20240415,163800,471160660,14050,14050,14050,14050,0
|
|
20240415,163700,471160660,14050,14050,14050,14050,0
|
|
20240415,163600,471160660,14050,14050,14050,14050,0
|
|
20240415,163500,471160660,14050,14050,14050,14050,0
|
|
20240415,163400,471160660,14050,14050,14050,14050,0
|
|
20240415,163300,471160660,14050,14050,14050,14050,0
|
|
20240415,163200,471160660,14050,14050,14050,14050,0
|
|
20240415,163100,471160660,14050,14050,14050,14050,0
|
|
20240415,163000,471160660,14050,14050,14050,14050,0
|
|
20240415,162900,471160660,14050,14050,14050,14050,0
|
|
20240415,162800,471160660,14050,14050,14050,14050,0
|
|
20240415,162700,471160660,14050,14050,14050,14050,0
|
|
20240415,162600,471160660,14050,14050,14050,14050,0
|
|
20240415,162500,471160660,14050,14050,14050,14050,0
|
|
20240415,162400,471160660,14050,14050,14050,14050,0
|
|
20240415,162300,471160660,14050,14050,14050,14050,0
|
|
20240415,162200,471160660,14050,14050,14050,14050,0
|
|
20240415,162100,471160660,14050,14050,14050,14050,0
|
|
20240415,162000,471160660,14050,14050,14050,14050,0
|
|
20240415,161900,471160660,14050,14050,14050,14050,0
|
|
20240415,161800,471160660,14050,14050,14050,14050,0
|
|
20240415,161700,471160660,14050,14050,14050,14050,0
|
|
20240415,161600,471160660,14050,14050,14050,14050,0
|
|
20240415,161500,471160660,14050,14050,14050,14050,0
|
|
20240415,161400,471160660,14050,14050,14050,14050,601
|
|
20240415,161300,471160660,14050,14050,14050,14050,0
|
|
20240415,161200,471160660,14050,14050,14050,14050,0
|
|
20240415,161100,471160660,14050,14050,14050,14050,0
|
|
20240415,161000,471160660,14050,14050,14050,14050,0
|
|
20240415,160900,471160660,14050,14050,14050,14050,0
|
|
20240415,160800,471160660,14050,14050,14050,14050,0
|
|
20240415,160700,471160660,14050,14050,14050,14050,0
|
|
20240415,160600,471160660,14050,14050,14050,14050,0
|
|
20240415,160500,471160660,14050,14050,14050,14050,0
|
|
20240415,160400,471160660,14050,14050,14050,14050,0
|
|
20240415,160300,471160660,14050,14050,14050,14050,0
|
|
20240415,160200,471160660,14050,14050,14050,14050,0
|
|
20240415,160100,471160660,14050,14050,14050,14050,0
|
|
20240415,160000,471160660,14050,14050,14050,14050,0
|
|
20240415,155900,471160660,14050,14050,14050,14050,0
|
|
20240415,155800,471160660,14050,14050,14050,14050,0
|
|
20240415,155700,471160660,14050,14050,14050,14050,0
|
|
20240415,155600,471160660,14050,14050,14050,14050,0
|
|
20240415,155500,471160660,14050,14050,14050,14050,0
|
|
20240415,155400,471160660,14050,14050,14050,14050,0
|
|
20240415,155300,471160660,14050,14050,14050,14050,0
|
|
20240415,155200,471160660,14050,14050,14050,14050,0
|
|
20240415,155100,471160660,14050,14050,14050,14050,0
|
|
20240415,155000,471160660,14050,14050,14050,14050,0
|
|
20240415,154900,471160660,14050,14050,14050,14050,0
|
|
20240415,154800,471160660,14050,14050,14050,14050,0
|
|
20240415,154700,471160660,14050,14050,14050,14050,0
|
|
20240415,154600,471160660,14050,14050,14050,14050,0
|
|
20240415,154500,471160660,14050,14050,14050,14050,0
|
|
20240415,154400,471160660,14050,14050,14050,14050,601
|
|
20240415,154300,471160660,14050,14050,14050,14050,0
|
|
20240415,154200,471160660,14050,14050,14050,14050,0
|
|
20240415,154100,471160660,14050,14050,14050,14050,0
|
|
20240415,154000,471160660,14050,14050,14050,14050,0
|
|
20240415,153900,471160660,14050,14050,14050,14050,0
|
|
20240415,153800,471160660,14050,14050,14050,14050,0
|
|
20240415,153700,471160660,14050,14050,14050,14050,0
|
|
20240415,153600,471160660,14050,14050,14050,14050,0
|
|
20240415,153500,471160660,14050,14050,14050,14050,0
|
|
20240415,153400,471160660,14050,14050,14050,14050,0
|
|
20240415,153300,471160660,14050,14050,14050,14050,0
|
|
20240415,153200,471160660,14050,14050,14050,14050,0
|
|
20240415,153100,471160660,14050,14050,14050,14050,0
|
|
20240415,153000,471160660,14050,14050,14050,14050,601
|
|
20240415,152900,462716610,14050,14050,14050,14050,0
|
|
20240415,152800,462716610,14050,14050,14050,14050,0
|
|
20240415,152700,462716610,14050,14050,14050,14050,0
|
|
20240415,152600,462716610,14050,14050,14050,14050,0
|
|
20240415,152500,462716610,14050,14050,14050,14050,0
|
|
20240415,152400,462716610,14050,14050,14050,14050,0
|
|
20240415,152300,462716610,14050,14050,14050,14050,0
|
|
20240415,152200,462716610,14050,14050,14050,14050,0
|
|
20240415,152100,462716610,14050,14050,14050,14050,0
|
|
20240415,152000,462716610,14050,14050,14050,14050,0
|
|
20240415,151900,462716610,14050,14070,14070,14050,20
|
|
20240415,151800,462435430,14080,14050,14080,14050,12
|
|
20240415,151700,462266650,14080,14080,14080,14080,6
|
|
20240415,151600,462182170,14080,14070,14080,14070,216
|
|
20240415,151500,459142930,14050,14050,14050,14050,0
|
|
20240415,151400,459142930,14050,14050,14050,14050,0
|
|
20240415,151300,459142930,14050,14050,14050,14050,7
|
|
20240415,151200,459044580,14080,14080,14080,14080,0
|
|
20240415,151100,459044580,14080,14080,14080,14080,1
|
|
20240415,151000,459030500,14050,14000,14050,14000,9
|
|
20240415,150900,458904120,14080,14080,14080,14080,1
|
|
20240415,150800,458890040,14080,14070,14080,14070,340
|
|
20240415,150700,454105960,14070,14070,14070,14070,10
|
|
20240415,150600,453965260,14080,14080,14080,14080,0
|
|
20240415,150500,453965260,14080,14050,14080,14050,710
|
|
20240415,150400,443985560,14020,14020,14020,14020,11
|
|
20240415,150300,443831340,14050,14050,14050,14050,0
|
|
20240415,150200,443831340,14050,14050,14050,14050,1
|
|
20240415,150100,443817290,14000,14000,14000,14000,0
|
|
20240415,150000,443817290,14000,14000,14000,14000,3
|
|
20240415,145900,443775290,14000,14000,14000,14000,0
|
|
20240415,145800,443775290,14000,13980,14000,13980,156
|
|
20240415,145700,441592840,13980,13980,13980,13980,13
|
|
20240415,145600,441411100,13980,13980,13980,13980,0
|
|
20240415,145500,441411100,13980,13980,13980,13960,19
|
|
20240415,145400,441145640,13960,13960,13960,13960,3
|
|
20240415,145300,441103760,13960,13960,13960,13960,0
|
|
20240415,145200,441103760,13960,13980,13980,13960,104
|
|
20240415,145100,439651620,14000,14000,14000,14000,0
|
|
20240415,145000,439651620,14000,14000,14000,14000,0
|
|
20240415,144900,439651620,14000,14000,14000,14000,0
|
|
20240415,144800,439651620,14000,14000,14000,14000,0
|
|
20240415,144700,439651620,14000,14000,14000,14000,0
|
|
20240415,144600,439651620,14000,13960,14000,13960,10
|
|
20240415,144500,439511980,13950,13950,13950,13950,1
|
|
20240415,144400,439498030,14000,14000,14000,14000,0
|
|
20240415,144300,439498030,14000,14000,14000,14000,1
|
|
20240415,144200,439484030,14000,14000,14000,14000,0
|
|
20240415,144100,439484030,14000,13950,14000,13950,4
|
|
20240415,144000,439428130,13950,13950,13950,13950,0
|
|
20240415,143900,439428130,13950,13950,13950,13950,0
|
|
20240415,143800,439428130,13950,13950,13950,13950,0
|
|
20240415,143700,439428130,13950,13930,14000,13930,714
|
|
20240415,143600,429443230,13880,13880,13880,13880,1
|
|
20240415,143500,429429350,13880,13910,13910,13880,406
|
|
20240415,143400,423792980,13910,13910,13910,13910,0
|
|
20240415,143300,423792980,13910,13910,13910,13910,0
|
|
20240415,143200,423792980,13910,13920,13920,13910,9
|
|
20240415,143100,423667720,13930,13940,13940,13930,414
|
|
20240415,143000,417900290,13930,13930,13930,13930,0
|
|
20240415,142900,417900290,13930,13930,13930,13930,0
|
|
20240415,142800,417900290,13930,13930,13930,13930,51
|
|
20240415,142700,417189860,13940,13940,13940,13940,0
|
|
20240415,142600,417189860,13940,13940,13940,13940,103
|
|
20240415,142500,415754040,13970,13970,13970,13970,1
|
|
20240415,142400,415740070,13970,13970,13970,13970,0
|
|
20240415,142300,415740070,13970,13970,13970,13970,0
|
|
20240415,142200,415740070,13970,13970,13970,13970,0
|
|
20240415,142100,415740070,13970,13970,13970,13970,0
|
|
20240415,142000,415740070,13970,13970,13970,13970,0
|
|
20240415,141900,415740070,13970,13970,13970,13970,200
|
|
20240415,141800,412946070,13970,13970,13970,13970,0
|
|
20240415,141700,412946070,13970,13970,13970,13970,1
|
|
20240415,141600,412932100,13950,13950,13950,13950,0
|
|
20240415,141500,412932100,13950,13950,13950,13950,0
|
|
20240415,141400,412932100,13950,13950,13950,13950,0
|
|
20240415,141300,412932100,13950,13950,13950,13950,27
|
|
20240415,141200,412555450,13980,13970,13980,13970,50
|
|
20240415,141100,411856750,13970,13970,13970,13970,0
|
|
20240415,141000,411856750,13970,13970,13970,13970,0
|
|
20240415,140900,411856750,13970,13970,13970,13970,1
|
|
20240415,140800,411842780,13980,13980,13980,13980,0
|
|
20240415,140700,411842780,13980,13980,13980,13980,0
|
|
20240415,140600,411842780,13980,13980,13980,13980,0
|
|
20240415,140500,411842780,13980,13980,13980,13980,0
|
|
20240415,140400,411842780,13980,13980,13980,13980,0
|
|
20240415,140300,411842780,13980,13980,13980,13980,0
|
|
20240415,140200,411842780,13980,13980,13980,13980,0
|
|
20240415,140100,411842780,13980,13980,13980,13980,20
|
|
20240415,140000,411563180,13980,13980,13980,13980,70
|
|
20240415,135900,410584580,13980,13960,13980,13960,383
|
|
20240415,135800,405236000,13930,13930,13930,13930,5
|
|
20240415,135700,405166350,13930,13920,13930,13920,191
|
|
20240415,135600,402507260,13920,13920,13920,13920,0
|
|
20240415,135500,402507260,13920,13920,13920,13920,0
|
|
20240415,135400,402507260,13920,13920,13920,13920,12
|
|
20240415,135300,402340220,13910,13910,13910,13910,0
|
|
20240415,135200,402340220,13910,13910,13910,13910,0
|
|
20240415,135100,402340220,13910,13910,13910,13910,0
|
|
20240415,135000,402340220,13910,13910,13910,13910,0
|
|
20240415,134900,402340220,13910,13910,13910,13910,1
|
|
20240415,134800,402326310,13900,13900,13900,13900,0
|
|
20240415,134700,402326310,13900,13900,13900,13900,0
|
|
20240415,134600,402326310,13900,13900,13900,13900,1
|
|
20240415,134500,402312410,13900,13900,13900,13900,18
|
|
20240415,134400,402062210,13910,13910,13910,13900,111
|
|
20240415,134300,400519250,13910,13910,13910,13910,15
|
|
20240415,134200,400310600,13910,13910,13910,13910,9
|
|
20240415,134100,400185410,13900,13900,13910,13900,15
|
|
20240415,134000,399976840,13900,13900,13900,13890,23
|
|
20240415,133900,399657230,13910,13910,13910,13910,5
|
|
20240415,133800,399587680,13890,13890,13890,13890,15
|
|
20240415,133700,399379330,13890,13890,13890,13890,30
|
|
20240415,133600,398962630,13890,13890,13890,13890,0
|
|
20240415,133500,398962630,13890,13890,13890,13890,0
|
|
20240415,133400,398962630,13890,13890,13890,13890,15
|
|
20240415,133300,398754280,13890,13890,13890,13890,30
|
|
20240415,133200,398337580,13870,13870,13870,13870,0
|
|
20240415,133100,398337580,13870,13870,13870,13870,40
|
|
20240415,133000,397782780,13860,13860,13860,13860,15
|
|
20240415,132900,397574880,13870,13860,13870,13860,31
|
|
20240415,132800,397145070,13870,13860,13870,13860,14
|
|
20240415,132700,396950960,13880,13880,13880,13880,7
|
|
20240415,132600,396853800,13880,13880,13880,13880,0
|
|
20240415,132500,396853800,13880,13890,13890,13860,12
|
|
20240415,132400,396687220,13890,13870,13890,13850,139
|
|
20240415,132300,394760710,13870,13870,13870,13870,251
|
|
20240415,132200,391279340,13870,13870,13870,13870,0
|
|
20240415,132100,391279340,13870,13860,13870,13860,15
|
|
20240415,132000,391071370,13870,13870,13870,13860,33
|
|
20240415,131900,390613730,13900,13900,13900,13900,0
|
|
20240415,131800,390613730,13900,13900,13900,13900,4
|
|
20240415,131700,390558130,13900,13900,13900,13900,22
|
|
20240415,131600,390252330,13850,13850,13850,13850,0
|
|
20240415,131500,390252330,13850,13850,13850,13850,1
|
|
20240415,131400,390238480,13850,13850,13850,13850,50
|
|
20240415,131300,389545980,13850,13850,13850,13850,400
|
|
20240415,131200,384005980,13850,13850,13850,13850,10
|
|
20240415,131100,383867480,13900,13900,13900,13900,50
|
|
20240415,131000,383172480,13930,13930,13930,13930,0
|
|
20240415,130900,383172480,13930,13930,13930,13930,1
|
|
20240415,130800,383158550,13900,13900,13900,13900,0
|
|
20240415,130700,383158550,13900,13900,13900,13900,0
|
|
20240415,130600,383158550,13900,13900,13900,13900,100
|
|
20240415,130500,381768550,13930,13920,13930,13920,217
|
|
20240415,130400,378747740,13930,13930,13930,13930,0
|
|
20240415,130300,378747740,13930,13930,13930,13930,0
|
|
20240415,130200,378747740,13930,13930,13930,13930,0
|
|
20240415,130100,378747740,13930,13930,13930,13930,0
|
|
20240415,130000,378747740,13930,13930,13930,13930,0
|
|
20240415,125900,378747740,13930,13930,13930,13930,4
|
|
20240415,125800,378692020,13920,13920,13920,13920,67
|
|
20240415,125700,377759380,13900,13900,13900,13900,71
|
|
20240415,125600,376772480,13900,13900,13900,13900,0
|
|
20240415,125500,376772480,13900,13900,13900,13900,0
|
|
20240415,125400,376772480,13900,13900,13900,13900,0
|
|
20240415,125300,376772480,13900,13900,13900,13900,0
|
|
20240415,125200,376772480,13900,13900,13900,13900,0
|
|
20240415,125100,376772480,13900,13900,13900,13900,0
|
|
20240415,125000,376772480,13900,13900,13900,13900,0
|
|
20240415,124900,376772480,13900,13900,13900,13900,35
|
|
20240415,124800,376285980,13920,13920,13920,13920,0
|
|
20240415,124700,376285980,13920,13920,13920,13920,0
|
|
20240415,124600,376285980,13920,13920,13920,13920,0
|
|
20240415,124500,376285980,13920,13920,13920,13920,0
|
|
20240415,124400,376285980,13920,13920,13920,13920,0
|
|
20240415,124300,376285980,13920,13920,13920,13920,0
|
|
20240415,124200,376285980,13920,13920,13920,13920,0
|
|
20240415,124100,376285980,13920,13910,13920,13910,76
|
|
20240415,124000,375228770,13910,13910,13910,13910,2
|
|
20240415,123900,375200950,13910,13910,13910,13910,30
|
|
20240415,123800,374783650,13850,13850,13850,13850,174
|
|
20240415,123700,372373750,13860,13860,13860,13860,0
|
|
20240415,123600,372373750,13860,13860,13860,13860,0
|
|
20240415,123500,372373750,13860,13860,13860,13860,1
|
|
20240415,123400,372359890,13840,13840,13840,13840,7
|
|
20240415,123300,372263010,13840,13840,13840,13840,29
|
|
20240415,123200,371861650,13830,13830,13830,13830,108
|
|
20240415,123100,370368010,13830,13830,13830,13830,0
|
|
20240415,123000,370368010,13830,13830,13830,13830,0
|
|
20240415,122900,370368010,13830,13830,13830,13830,0
|
|
20240415,122800,370368010,13830,13830,13830,13830,0
|
|
20240415,122700,370368010,13830,13830,13830,13830,0
|
|
20240415,122600,370368010,13830,13830,13830,13830,0
|
|
20240415,122500,370368010,13830,13830,13830,13830,5
|
|
20240415,122400,370298860,13840,13840,13840,13840,0
|
|
20240415,122300,370298860,13840,13840,13840,13840,0
|
|
20240415,122200,370298860,13840,13840,13840,13840,0
|
|
20240415,122100,370298860,13840,13840,13840,13840,1
|
|
20240415,122000,370285020,13840,13840,13840,13840,0
|
|
20240415,121900,370285020,13840,13840,13840,13840,0
|
|
20240415,121800,370285020,13840,13840,13840,13840,1
|
|
20240415,121700,370271180,13840,13840,13840,13840,3
|
|
20240415,121600,370229660,13840,13830,13840,13830,9
|
|
20240415,121500,370105110,13810,13810,13810,13810,0
|
|
20240415,121400,370105110,13810,13830,13830,13810,427
|
|
20240415,121300,364203160,13830,13830,13830,13830,0
|
|
20240415,121200,364203160,13830,13840,13840,13830,196
|
|
20240415,121100,361492380,13850,13850,13850,13850,0
|
|
20240415,121000,361492380,13850,13850,13850,13850,0
|
|
20240415,120900,361492380,13850,13850,13850,13850,0
|
|
20240415,120800,361492380,13850,13830,13850,13830,54
|
|
20240415,120700,360744970,13830,13830,13830,13810,315
|
|
20240415,120600,356391570,13830,13840,13840,13830,427
|
|
20240415,120500,350484160,13850,13850,13850,13850,40
|
|
20240415,120400,349930160,13860,13860,13860,13860,0
|
|
20240415,120300,349930160,13860,13860,13860,13860,0
|
|
20240415,120200,349930160,13860,13860,13860,13860,11
|
|
20240415,120100,349777700,13860,13860,13870,13860,314
|
|
20240415,120000,345425650,13860,13860,13860,13860,0
|
|
20240415,115900,345425650,13860,13860,13860,13860,0
|
|
20240415,115800,345425650,13860,13860,13860,13860,0
|
|
20240415,115700,345425650,13860,13860,13860,13860,0
|
|
20240415,115600,345425650,13860,13860,13860,13860,0
|
|
20240415,115500,345425650,13860,13860,13860,13860,1
|
|
20240415,115400,345411790,13900,13900,13900,13900,2
|
|
20240415,115300,345383990,13900,13900,13900,13900,11
|
|
20240415,115200,345231090,13900,13900,13900,13900,150
|
|
20240415,115100,343146090,13850,13850,13850,13850,2696
|
|
20240415,115000,305806490,13850,13860,13860,13850,238
|
|
20240415,114900,302509910,13850,13850,13850,13850,0
|
|
20240415,114800,302509910,13850,13850,13850,13850,0
|
|
20240415,114700,302509910,13850,13860,13860,13850,300
|
|
20240415,114600,298354350,13860,13860,13860,13860,0
|
|
20240415,114500,298354350,13860,13860,13860,13860,0
|
|
20240415,114400,298354350,13860,13860,13860,13860,0
|
|
20240415,114300,298354350,13860,13860,13860,13860,19
|
|
20240415,114200,298091010,13860,13860,13860,13860,0
|
|
20240415,114100,298091010,13860,13860,13860,13860,0
|
|
20240415,114000,298091010,13860,13860,13860,13860,0
|
|
20240415,113900,298091010,13860,13860,13860,13860,0
|
|
20240415,113800,298091010,13860,13860,13860,13860,0
|
|
20240415,113700,298091010,13860,13860,13860,13860,0
|
|
20240415,113600,298091010,13860,13860,13860,13860,0
|
|
20240415,113500,298091010,13860,13860,13860,13860,0
|
|
20240415,113400,298091010,13860,13860,13860,13860,1
|
|
20240415,113300,298077150,13870,13870,13870,13870,0
|
|
20240415,113200,298077150,13870,13870,13870,13870,0
|
|
20240415,113100,298077150,13870,13870,13870,13870,488
|
|
20240415,113000,291308590,13870,13870,13870,13870,0
|
|
20240415,112900,291308590,13870,13870,13870,13870,0
|
|
20240415,112800,291308590,13870,13870,13870,13870,22
|
|
20240415,112700,291003450,13880,13890,13890,13880,5
|
|
20240415,112600,290934030,13890,13890,13890,13890,0
|
|
20240415,112500,290934030,13890,13890,13890,13890,0
|
|
20240415,112400,290934030,13890,13890,13890,13890,1
|
|
20240415,112300,290920140,13860,13860,13860,13860,0
|
|
20240415,112200,290920140,13860,13860,13860,13860,0
|
|
20240415,112100,290920140,13860,13880,13880,13860,21
|
|
20240415,112000,290628850,13900,13910,13910,13900,67
|
|
20240415,111900,289697030,13910,13910,13910,13910,0
|
|
20240415,111800,289697030,13910,13910,13910,13910,0
|
|
20240415,111700,289697030,13910,13910,13910,13910,26
|
|
20240415,111600,289335370,13910,13910,13910,13910,1
|
|
20240415,111500,289321460,13910,13910,13910,13910,13
|
|
20240415,111400,289140630,13880,13900,13900,13880,11
|
|
20240415,111300,288987920,13880,13880,13880,13880,0
|
|
20240415,111200,288987920,13880,13880,13880,13880,0
|
|
20240415,111100,288987920,13880,13890,13890,13880,3
|
|
20240415,111000,288946270,13880,13880,13880,13880,201
|
|
20240415,110900,286156390,13890,13890,13890,13890,0
|
|
20240415,110800,286156390,13890,13900,13900,13890,283
|
|
20240415,110700,282224700,13900,13900,13900,13900,22
|
|
20240415,110600,281918900,13860,13860,13860,13860,200
|
|
20240415,110500,279146900,13890,13870,13890,13870,166
|
|
20240415,110400,276843920,13840,13840,13840,13840,0
|
|
20240415,110300,276843920,13840,13840,13840,13840,0
|
|
20240415,110200,276843920,13840,13840,13840,13840,1
|
|
20240415,110100,276830080,13840,13840,13840,13840,0
|
|
20240415,110000,276830080,13840,13840,13840,13840,0
|
|
20240415,105900,276830080,13840,13840,13840,13840,0
|
|
20240415,105800,276830080,13840,13840,13840,13840,100
|
|
20240415,105700,275446080,13860,13840,13860,13840,89
|
|
20240415,105600,274213340,13840,13840,13840,13840,328
|
|
20240415,105500,269673820,13840,13840,13840,13840,30
|
|
20240415,105400,269258620,13840,13820,13840,13800,2048
|
|
20240415,105300,240986690,13840,13840,13840,13840,2
|
|
20240415,105200,240959010,13840,13840,13840,13840,0
|
|
20240415,105100,240959010,13840,13830,13840,13830,500
|
|
20240415,105000,234043000,13840,13840,13840,13840,0
|
|
20240415,104900,234043000,13840,13840,13840,13840,824
|
|
20240415,104800,222638840,13840,13840,13840,13840,10
|
|
20240415,104700,222500440,13840,13840,13840,13840,0
|
|
20240415,104600,222500440,13840,13840,13840,13840,0
|
|
20240415,104500,222500440,13840,13840,13840,13840,0
|
|
20240415,104400,222500440,13840,13840,13840,13840,20
|
|
20240415,104300,222223640,13840,13830,13840,13820,44
|
|
20240415,104200,221615090,13840,13840,13840,13840,0
|
|
20240415,104100,221615090,13840,13840,13840,13840,3
|
|
20240415,104000,221573570,13850,13850,13850,13850,300
|
|
20240415,103900,217418570,13850,13850,13850,13850,0
|
|
20240415,103800,217418570,13850,13850,13850,13850,5
|
|
20240415,103700,217349320,13850,13850,13850,13850,0
|
|
20240415,103600,217349320,13850,13850,13850,13850,0
|
|
20240415,103500,217349320,13850,13850,13850,13850,0
|
|
20240415,103400,217349320,13850,13850,13850,13850,0
|
|
20240415,103300,217349320,13850,13850,13850,13850,0
|
|
20240415,103200,217349320,13850,13850,13850,13850,0
|
|
20240415,103100,217349320,13850,13850,13850,13850,0
|
|
20240415,103000,217349320,13850,13850,13850,13850,122
|
|
20240415,102900,215659620,13850,13850,13850,13850,0
|
|
20240415,102800,215659620,13850,13850,13850,13850,100
|
|
20240415,102700,214274620,13850,13850,13850,13850,0
|
|
20240415,102600,214274620,13850,13850,13850,13850,280
|
|
20240415,102500,210396620,13850,13850,13850,13850,0
|
|
20240415,102400,210396620,13850,13850,13850,13850,317
|
|
20240415,102300,206006170,13850,13850,13850,13850,24
|
|
20240415,102200,205673770,13850,13850,13850,13850,173
|
|
20240415,102100,203277720,13850,13850,13850,13850,0
|
|
20240415,102000,203277720,13850,13850,13850,13850,220
|
|
20240415,101900,200230720,13850,13860,13860,13850,90
|
|
20240415,101800,198983820,13860,13860,13860,13860,0
|
|
20240415,101700,198983820,13860,13860,13860,13860,206
|
|
20240415,101600,196128660,13860,13860,13860,13860,300
|
|
20240415,101500,191970660,13860,13860,13860,13860,34
|
|
20240415,101400,191499420,13860,13860,13860,13860,0
|
|
20240415,101300,191499420,13860,13860,13860,13860,1
|
|
20240415,101200,191485560,13890,13890,13890,13890,0
|
|
20240415,101100,191485560,13890,13890,13890,13890,0
|
|
20240415,101000,191485560,13890,13890,13890,13890,50
|
|
20240415,100900,190791060,13890,13890,13890,13890,0
|
|
20240415,100800,190791060,13890,13880,13890,13880,42
|
|
20240415,100700,190207900,13880,13880,13880,13880,2
|
|
20240415,100600,190180140,13880,13880,13880,13880,0
|
|
20240415,100500,190180140,13880,13880,13880,13880,0
|
|
20240415,100400,190180140,13880,13880,13890,13880,22
|
|
20240415,100300,189874770,13880,13880,13880,13880,51
|
|
20240415,100200,189166890,13820,13890,13890,13800,563
|
|
20240415,100100,181388140,13900,13900,13900,13900,0
|
|
20240415,100000,181388140,13900,13900,13900,13900,1
|
|
20240415,095900,181374240,13820,13820,13820,13820,30
|
|
20240415,095800,180959640,13900,13900,13900,13900,0
|
|
20240415,095700,180959640,13900,13900,13900,13900,0
|
|
20240415,095600,180959640,13900,13900,13900,13900,0
|
|
20240415,095500,180959640,13900,13900,13900,13900,0
|
|
20240415,095400,180959640,13900,13900,13900,13900,20
|
|
20240415,095300,180681640,13900,13900,13900,13900,50
|
|
20240415,095200,179986640,13900,13900,13900,13900,8
|
|
20240415,095100,179875440,13820,13800,13880,13800,150
|
|
20240415,095000,177797330,13800,13820,13850,13780,594
|
|
20240415,094900,169583230,13780,13780,13780,13780,0
|
|
20240415,094800,169583230,13780,13780,13780,13780,1
|
|
20240415,094700,169569450,13760,13760,13760,13760,382
|
|
20240415,094600,164313130,13750,13800,13800,13720,1514
|
|
20240415,094500,143473510,13820,13850,13850,13820,165
|
|
20240415,094400,141191190,13820,13820,13820,13820,0
|
|
20240415,094300,141191190,13820,13820,13820,13820,1
|
|
20240415,094200,141177370,13820,13820,13820,13820,0
|
|
20240415,094100,141177370,13820,13790,13820,13790,44
|
|
20240415,094000,140570580,13790,13790,13790,13790,8
|
|
20240415,093900,140460260,13790,13840,13840,13790,347
|
|
20240415,093800,135670280,13840,13820,13840,13820,2
|
|
20240415,093700,135642620,13820,13820,13820,13820,0
|
|
20240415,093600,135642620,13820,13820,13820,13820,2
|
|
20240415,093500,135614980,13800,13810,13810,13780,471
|
|
20240415,093400,129124040,13800,13820,13840,13780,678
|
|
20240415,093300,119768990,13820,13820,13820,13820,32
|
|
20240415,093200,119326750,13820,13820,13820,13820,1
|
|
20240415,093100,119312930,13820,13820,13820,13820,0
|
|
20240415,093000,119312930,13820,13820,13820,13820,20
|
|
20240415,092900,119036530,13890,13900,13900,13800,56
|
|
20240415,092800,118263190,13810,13800,13810,13800,19
|
|
20240415,092700,118000870,13800,13800,13800,13800,23
|
|
20240415,092600,117683470,13810,13800,13810,13800,238
|
|
20240415,092500,114397690,13790,13780,13790,13780,751
|
|
20240415,092400,104041900,13760,13760,13760,13760,54
|
|
20240415,092300,103298860,13730,13720,13730,13720,259
|
|
20240415,092200,99742810,13700,13700,13700,13700,0
|
|
20240415,092100,99742810,13700,13700,13700,13700,140
|
|
20240415,092000,97824810,13710,13720,13720,13710,273
|
|
20240415,091900,94080410,13720,13810,13810,13720,2936
|
|
20240415,091800,53722320,13820,13820,13820,13820,113
|
|
20240415,091700,52160660,13840,13840,13840,13840,2
|
|
20240415,091600,52132980,13810,13810,13810,13810,0
|
|
20240415,091500,52132980,13810,13940,13940,13810,343
|
|
20240415,091400,47379870,13960,13880,13960,13880,43
|
|
20240415,091300,46782470,13880,13880,13880,13880,100
|
|
20240415,091200,45394470,13880,13880,13880,13880,53
|
|
20240415,091100,44658830,13880,13880,13880,13880,3
|
|
20240415,091000,44617190,13800,13830,13830,13800,108
|
|
20240415,090900,43126490,13830,13830,13830,13820,25
|
|
20240415,090800,42780750,13840,13820,13880,13750,740
|
|
20240415,090700,32593260,13760,13760,13760,13760,20
|
|
20240415,090600,32318060,13740,13750,13750,13740,23
|
|
20240415,090500,32001990,13760,13790,13790,13750,1118
|
|
20240415,090400,16599700,13810,13800,13810,13780,638
|
|
20240415,090300,7796980,13800,13900,13900,13800,95
|
|
20240415,090200,6479890,13920,13920,13920,13920,1
|
|
20240415,090100,6465970,13930,13860,13960,13860,45
|
|
20240415,090000,5839310,13960,13740,14050,13730,425
|