663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,195900,2003534000,14900,14900,14900,14900,0
|
|
20240423,195800,2003534000,14900,14900,14900,14900,0
|
|
20240423,195700,2003534000,14900,14900,14900,14900,0
|
|
20240423,195600,2003534000,14900,14900,14900,14900,0
|
|
20240423,195500,2003534000,14900,14900,14900,14900,0
|
|
20240423,195400,2003534000,14900,14900,14900,14900,0
|
|
20240423,195300,2003534000,14900,14900,14900,14900,0
|
|
20240423,195200,2003534000,14900,14900,14900,14900,0
|
|
20240423,195100,2003534000,14900,14900,14900,14900,0
|
|
20240423,195000,2003534000,14900,14900,14900,14900,0
|
|
20240423,194900,2003534000,14900,14900,14900,14900,0
|
|
20240423,194800,2003534000,14900,14900,14900,14900,0
|
|
20240423,194700,2003534000,14900,14900,14900,14900,0
|
|
20240423,194600,2003534000,14900,14900,14900,14900,0
|
|
20240423,194500,2003534000,14900,14900,14900,14900,0
|
|
20240423,194400,2003534000,14900,14900,14900,14900,0
|
|
20240423,194300,2003534000,14900,14900,14900,14900,0
|
|
20240423,194200,2003534000,14900,14900,14900,14900,0
|
|
20240423,194100,2003534000,14900,14900,14900,14900,0
|
|
20240423,194000,2003534000,14900,14900,14900,14900,0
|
|
20240423,193900,2003534000,14900,14900,14900,14900,0
|
|
20240423,193800,2003534000,14900,14900,14900,14900,0
|
|
20240423,193700,2003534000,14900,14900,14900,14900,0
|
|
20240423,193600,2003534000,14900,14900,14900,14900,0
|
|
20240423,193500,2003534000,14900,14900,14900,14900,0
|
|
20240423,193400,2003534000,14900,14900,14900,14900,0
|
|
20240423,193300,2003534000,14900,14900,14900,14900,0
|
|
20240423,193200,2003534000,14900,14900,14900,14900,0
|
|
20240423,193100,2003534000,14900,14900,14900,14900,0
|
|
20240423,193000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,192900,2003534000,14900,14900,14900,14900,0
|
|
20240423,192800,2003534000,14900,14900,14900,14900,0
|
|
20240423,192700,2003534000,14900,14900,14900,14900,0
|
|
20240423,192600,2003534000,14900,14900,14900,14900,0
|
|
20240423,192500,2003534000,14900,14900,14900,14900,0
|
|
20240423,192400,2003534000,14900,14900,14900,14900,0
|
|
20240423,192300,2003534000,14900,14900,14900,14900,0
|
|
20240423,192200,2003534000,14900,14900,14900,14900,0
|
|
20240423,192100,2003534000,14900,14900,14900,14900,0
|
|
20240423,192000,2003534000,14900,14900,14900,14900,0
|
|
20240423,191900,2003534000,14900,14900,14900,14900,0
|
|
20240423,191800,2003534000,14900,14900,14900,14900,0
|
|
20240423,191700,2003534000,14900,14900,14900,14900,0
|
|
20240423,191600,2003534000,14900,14900,14900,14900,0
|
|
20240423,191500,2003534000,14900,14900,14900,14900,0
|
|
20240423,191400,2003534000,14900,14900,14900,14900,0
|
|
20240423,191300,2003534000,14900,14900,14900,14900,0
|
|
20240423,191200,2003534000,14900,14900,14900,14900,0
|
|
20240423,191100,2003534000,14900,14900,14900,14900,0
|
|
20240423,191000,2003534000,14900,14900,14900,14900,0
|
|
20240423,190900,2003534000,14900,14900,14900,14900,0
|
|
20240423,190800,2003534000,14900,14900,14900,14900,0
|
|
20240423,190700,2003534000,14900,14900,14900,14900,0
|
|
20240423,190600,2003534000,14900,14900,14900,14900,0
|
|
20240423,190500,2003534000,14900,14900,14900,14900,0
|
|
20240423,190400,2003534000,14900,14900,14900,14900,0
|
|
20240423,190300,2003534000,14900,14900,14900,14900,0
|
|
20240423,190200,2003534000,14900,14900,14900,14900,0
|
|
20240423,190100,2003534000,14900,14900,14900,14900,0
|
|
20240423,190000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,185900,2003534000,14900,14900,14900,14900,0
|
|
20240423,185800,2003534000,14900,14900,14900,14900,0
|
|
20240423,185700,2003534000,14900,14900,14900,14900,0
|
|
20240423,185600,2003534000,14900,14900,14900,14900,0
|
|
20240423,185500,2003534000,14900,14900,14900,14900,0
|
|
20240423,185400,2003534000,14900,14900,14900,14900,0
|
|
20240423,185300,2003534000,14900,14900,14900,14900,0
|
|
20240423,185200,2003534000,14900,14900,14900,14900,0
|
|
20240423,185100,2003534000,14900,14900,14900,14900,0
|
|
20240423,185000,2003534000,14900,14900,14900,14900,0
|
|
20240423,184900,2003534000,14900,14900,14900,14900,0
|
|
20240423,184800,2003534000,14900,14900,14900,14900,0
|
|
20240423,184700,2003534000,14900,14900,14900,14900,0
|
|
20240423,184600,2003534000,14900,14900,14900,14900,0
|
|
20240423,184500,2003534000,14900,14900,14900,14900,0
|
|
20240423,184400,2003534000,14900,14900,14900,14900,0
|
|
20240423,184300,2003534000,14900,14900,14900,14900,0
|
|
20240423,184200,2003534000,14900,14900,14900,14900,0
|
|
20240423,184100,2003534000,14900,14900,14900,14900,0
|
|
20240423,184000,2003534000,14900,14900,14900,14900,0
|
|
20240423,183900,2003534000,14900,14900,14900,14900,0
|
|
20240423,183800,2003534000,14900,14900,14900,14900,0
|
|
20240423,183700,2003534000,14900,14900,14900,14900,0
|
|
20240423,183600,2003534000,14900,14900,14900,14900,0
|
|
20240423,183500,2003534000,14900,14900,14900,14900,0
|
|
20240423,183400,2003534000,14900,14900,14900,14900,0
|
|
20240423,183300,2003534000,14900,14900,14900,14900,0
|
|
20240423,183200,2003534000,14900,14900,14900,14900,0
|
|
20240423,183100,2003534000,14900,14900,14900,14900,0
|
|
20240423,183000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,182900,2003534000,14900,14900,14900,14900,0
|
|
20240423,182800,2003534000,14900,14900,14900,14900,0
|
|
20240423,182700,2003534000,14900,14900,14900,14900,0
|
|
20240423,182600,2003534000,14900,14900,14900,14900,0
|
|
20240423,182500,2003534000,14900,14900,14900,14900,0
|
|
20240423,182400,2003534000,14900,14900,14900,14900,0
|
|
20240423,182300,2003534000,14900,14900,14900,14900,0
|
|
20240423,182200,2003534000,14900,14900,14900,14900,0
|
|
20240423,182100,2003534000,14900,14900,14900,14900,0
|
|
20240423,182000,2003534000,14900,14900,14900,14900,0
|
|
20240423,181900,2003534000,14900,14900,14900,14900,0
|
|
20240423,181800,2003534000,14900,14900,14900,14900,0
|
|
20240423,181700,2003534000,14900,14900,14900,14900,0
|
|
20240423,181600,2003534000,14900,14900,14900,14900,0
|
|
20240423,181500,2003534000,14900,14900,14900,14900,0
|
|
20240423,181400,2003534000,14900,14900,14900,14900,0
|
|
20240423,181300,2003534000,14900,14900,14900,14900,0
|
|
20240423,181200,2003534000,14900,14900,14900,14900,0
|
|
20240423,181100,2003534000,14900,14900,14900,14900,0
|
|
20240423,181000,2003534000,14900,14900,14900,14900,0
|
|
20240423,180900,2003534000,14900,14900,14900,14900,0
|
|
20240423,180800,2003534000,14900,14900,14900,14900,0
|
|
20240423,180700,2003534000,14900,14900,14900,14900,0
|
|
20240423,180600,2003534000,14900,14900,14900,14900,0
|
|
20240423,180500,2003534000,14900,14900,14900,14900,0
|
|
20240423,180400,2003534000,14900,14900,14900,14900,0
|
|
20240423,180300,2003534000,14900,14900,14900,14900,0
|
|
20240423,180200,2003534000,14900,14900,14900,14900,0
|
|
20240423,180100,2003534000,14900,14900,14900,14900,0
|
|
20240423,180000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,175900,2003534000,14900,14900,14900,14900,0
|
|
20240423,175800,2003534000,14900,14900,14900,14900,0
|
|
20240423,175700,2003534000,14900,14900,14900,14900,0
|
|
20240423,175600,2003534000,14900,14900,14900,14900,0
|
|
20240423,175500,2003534000,14900,14900,14900,14900,0
|
|
20240423,175400,2003534000,14900,14900,14900,14900,0
|
|
20240423,175300,2003534000,14900,14900,14900,14900,0
|
|
20240423,175200,2003534000,14900,14900,14900,14900,0
|
|
20240423,175100,2003534000,14900,14900,14900,14900,0
|
|
20240423,175000,2003534000,14900,14900,14900,14900,0
|
|
20240423,174900,2003534000,14900,14900,14900,14900,0
|
|
20240423,174800,2003534000,14900,14900,14900,14900,0
|
|
20240423,174700,2003534000,14900,14900,14900,14900,0
|
|
20240423,174600,2003534000,14900,14900,14900,14900,0
|
|
20240423,174500,2003534000,14900,14900,14900,14900,0
|
|
20240423,174400,2003534000,14900,14900,14900,14900,0
|
|
20240423,174300,2003534000,14900,14900,14900,14900,0
|
|
20240423,174200,2003534000,14900,14900,14900,14900,0
|
|
20240423,174100,2003534000,14900,14900,14900,14900,0
|
|
20240423,174000,2003534000,14900,14900,14900,14900,0
|
|
20240423,173900,2003534000,14900,14900,14900,14900,0
|
|
20240423,173800,2003534000,14900,14900,14900,14900,0
|
|
20240423,173700,2003534000,14900,14900,14900,14900,0
|
|
20240423,173600,2003534000,14900,14900,14900,14900,0
|
|
20240423,173500,2003534000,14900,14900,14900,14900,0
|
|
20240423,173400,2003534000,14900,14900,14900,14900,0
|
|
20240423,173300,2003534000,14900,14900,14900,14900,0
|
|
20240423,173200,2003534000,14900,14900,14900,14900,0
|
|
20240423,173100,2003534000,14900,14900,14900,14900,0
|
|
20240423,173000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,172900,2003534000,14900,14900,14900,14900,0
|
|
20240423,172800,2003534000,14900,14900,14900,14900,0
|
|
20240423,172700,2003534000,14900,14900,14900,14900,0
|
|
20240423,172600,2003534000,14900,14900,14900,14900,0
|
|
20240423,172500,2003534000,14900,14900,14900,14900,0
|
|
20240423,172400,2003534000,14900,14900,14900,14900,0
|
|
20240423,172300,2003534000,14900,14900,14900,14900,0
|
|
20240423,172200,2003534000,14900,14900,14900,14900,0
|
|
20240423,172100,2003534000,14900,14900,14900,14900,0
|
|
20240423,172000,2003534000,14900,14900,14900,14900,0
|
|
20240423,171900,2003534000,14900,14900,14900,14900,0
|
|
20240423,171800,2003534000,14900,14900,14900,14900,0
|
|
20240423,171700,2003534000,14900,14900,14900,14900,0
|
|
20240423,171600,2003534000,14900,14900,14900,14900,0
|
|
20240423,171500,2003534000,14900,14900,14900,14900,0
|
|
20240423,171400,2003534000,14900,14900,14900,14900,0
|
|
20240423,171300,2003534000,14900,14900,14900,14900,0
|
|
20240423,171200,2003534000,14900,14900,14900,14900,0
|
|
20240423,171100,2003534000,14900,14900,14900,14900,0
|
|
20240423,171000,2003534000,14900,14900,14900,14900,0
|
|
20240423,170900,2003534000,14900,14900,14900,14900,0
|
|
20240423,170800,2003534000,14900,14900,14900,14900,0
|
|
20240423,170700,2003534000,14900,14900,14900,14900,0
|
|
20240423,170600,2003534000,14900,14900,14900,14900,0
|
|
20240423,170500,2003534000,14900,14900,14900,14900,0
|
|
20240423,170400,2003534000,14900,14900,14900,14900,0
|
|
20240423,170300,2003534000,14900,14900,14900,14900,0
|
|
20240423,170200,2003534000,14900,14900,14900,14900,0
|
|
20240423,170100,2003534000,14900,14900,14900,14900,0
|
|
20240423,170000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,165900,2003534000,14900,14900,14900,14900,0
|
|
20240423,165800,2003534000,14900,14900,14900,14900,0
|
|
20240423,165700,2003534000,14900,14900,14900,14900,0
|
|
20240423,165600,2003534000,14900,14900,14900,14900,0
|
|
20240423,165500,2003534000,14900,14900,14900,14900,0
|
|
20240423,165400,2003534000,14900,14900,14900,14900,0
|
|
20240423,165300,2003534000,14900,14900,14900,14900,0
|
|
20240423,165200,2003534000,14900,14900,14900,14900,0
|
|
20240423,165100,2003534000,14900,14900,14900,14900,0
|
|
20240423,165000,2003534000,14900,14900,14900,14900,0
|
|
20240423,164900,2003534000,14900,14900,14900,14900,0
|
|
20240423,164800,2003534000,14900,14900,14900,14900,0
|
|
20240423,164700,2003534000,14900,14900,14900,14900,0
|
|
20240423,164600,2003534000,14900,14900,14900,14900,0
|
|
20240423,164500,2003534000,14900,14900,14900,14900,0
|
|
20240423,164400,2003534000,14900,14900,14900,14900,0
|
|
20240423,164300,2003534000,14900,14900,14900,14900,0
|
|
20240423,164200,2003534000,14900,14900,14900,14900,0
|
|
20240423,164100,2003534000,14900,14900,14900,14900,0
|
|
20240423,164000,2003534000,14900,14900,14900,14900,0
|
|
20240423,163900,2003534000,14900,14900,14900,14900,0
|
|
20240423,163800,2003534000,14900,14900,14900,14900,0
|
|
20240423,163700,2003534000,14900,14900,14900,14900,0
|
|
20240423,163600,2003534000,14900,14900,14900,14900,0
|
|
20240423,163500,2003534000,14900,14900,14900,14900,0
|
|
20240423,163400,2003534000,14900,14900,14900,14900,0
|
|
20240423,163300,2003534000,14900,14900,14900,14900,0
|
|
20240423,163200,2003534000,14900,14900,14900,14900,0
|
|
20240423,163100,2003534000,14900,14900,14900,14900,0
|
|
20240423,163000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,162900,2003534000,14900,14900,14900,14900,0
|
|
20240423,162800,2003534000,14900,14900,14900,14900,0
|
|
20240423,162700,2003534000,14900,14900,14900,14900,0
|
|
20240423,162600,2003534000,14900,14900,14900,14900,0
|
|
20240423,162500,2003534000,14900,14900,14900,14900,0
|
|
20240423,162400,2003534000,14900,14900,14900,14900,0
|
|
20240423,162300,2003534000,14900,14900,14900,14900,0
|
|
20240423,162200,2003534000,14900,14900,14900,14900,0
|
|
20240423,162100,2003534000,14900,14900,14900,14900,0
|
|
20240423,162000,2003534000,14900,14900,14900,14900,0
|
|
20240423,161900,2003534000,14900,14900,14900,14900,0
|
|
20240423,161800,2003534000,14900,14900,14900,14900,0
|
|
20240423,161700,2003534000,14900,14900,14900,14900,0
|
|
20240423,161600,2003534000,14900,14900,14900,14900,0
|
|
20240423,161500,2003534000,14900,14900,14900,14900,0
|
|
20240423,161400,2003534000,14900,14900,14900,14900,0
|
|
20240423,161300,2003534000,14900,14900,14900,14900,0
|
|
20240423,161200,2003534000,14900,14900,14900,14900,0
|
|
20240423,161100,2003534000,14900,14900,14900,14900,0
|
|
20240423,161000,2003534000,14900,14900,14900,14900,0
|
|
20240423,160900,2003534000,14900,14900,14900,14900,0
|
|
20240423,160800,2003534000,14900,14900,14900,14900,0
|
|
20240423,160700,2003534000,14900,14900,14900,14900,0
|
|
20240423,160600,2003534000,14900,14900,14900,14900,0
|
|
20240423,160500,2003534000,14900,14900,14900,14900,0
|
|
20240423,160400,2003534000,14900,14900,14900,14900,0
|
|
20240423,160300,2003534000,14900,14900,14900,14900,0
|
|
20240423,160200,2003534000,14900,14900,14900,14900,0
|
|
20240423,160100,2003534000,14900,14900,14900,14900,0
|
|
20240423,160000,2003534000,14900,14900,14900,14900,2625
|
|
20240423,155900,2003534000,14900,14900,14900,14900,0
|
|
20240423,155800,2003534000,14900,14900,14900,14900,0
|
|
20240423,155700,2003534000,14900,14900,14900,14900,0
|
|
20240423,155600,2003534000,14900,14900,14900,14900,0
|
|
20240423,155500,2003534000,14900,14900,14900,14900,0
|
|
20240423,155400,2003534000,14900,14900,14900,14900,0
|
|
20240423,155300,2003534000,14900,14900,14900,14900,0
|
|
20240423,155200,2003534000,14900,14900,14900,14900,0
|
|
20240423,155100,2003534000,14900,14900,14900,14900,0
|
|
20240423,155000,2003534000,14900,14900,14900,14900,0
|
|
20240423,154900,2003534000,14900,14900,14900,14900,0
|
|
20240423,154800,2003534000,14900,14900,14900,14900,0
|
|
20240423,154700,2003534000,14900,14900,14900,14900,0
|
|
20240423,154600,2003534000,14900,14900,14900,14900,0
|
|
20240423,154500,2003534000,14900,14900,14900,14900,0
|
|
20240423,154400,2003534000,14900,14900,14900,14900,0
|
|
20240423,154300,2003534000,14900,14900,14900,14900,0
|
|
20240423,154200,2003534000,14900,14900,14900,14900,0
|
|
20240423,154100,2003534000,14900,14900,14900,14900,0
|
|
20240423,154000,2003534000,14900,14900,14900,14900,0
|
|
20240423,153900,2003534000,14900,14900,14900,14900,0
|
|
20240423,153800,2003534000,14900,14900,14900,14900,0
|
|
20240423,153700,2003534000,14900,14900,14900,14900,0
|
|
20240423,153600,2003534000,14900,14900,14900,14900,0
|
|
20240423,153500,2003534000,14900,14900,14900,14900,0
|
|
20240423,153400,2003534000,14900,14900,14900,14900,0
|
|
20240423,153300,2003534000,14900,14900,14900,14900,0
|
|
20240423,153200,2003534000,14900,14900,14900,14900,0
|
|
20240423,153100,2003534000,14900,14900,14900,14900,0
|
|
20240423,153000,2003534000,14900,14900,14900,14900,5250
|
|
20240423,152900,1964421500,14990,14990,14990,14990,0
|
|
20240423,152800,1964421500,14990,14990,14990,14990,0
|
|
20240423,152700,1964421500,14990,14990,14990,14990,0
|
|
20240423,152600,1964421500,14990,14990,14990,14990,0
|
|
20240423,152500,1964421500,14990,14990,14990,14990,0
|
|
20240423,152400,1964421500,14990,14990,14990,14990,0
|
|
20240423,152300,1964421500,14990,14990,14990,14990,0
|
|
20240423,152200,1964421500,14990,14990,14990,14990,0
|
|
20240423,152100,1964421500,14990,14990,14990,14990,0
|
|
20240423,152000,1964421500,14990,14990,14990,14990,0
|
|
20240423,151900,1964421500,14990,14920,14990,14920,189
|
|
20240423,151800,1961591990,14970,14970,14980,14920,89
|
|
20240423,151700,1960260850,14970,14920,14970,14920,2
|
|
20240423,151600,1960230960,14980,14950,14980,14950,157
|
|
20240423,151500,1957881760,14990,14990,14990,14990,85
|
|
20240423,151400,1956607610,15000,14920,15000,14900,581
|
|
20240423,151300,1947912720,14910,14960,14960,14910,558
|
|
20240423,151200,1939585190,14920,14970,14970,14920,27
|
|
20240423,151100,1939181650,14990,14940,14990,14920,600
|
|
20240423,151000,1930203500,14940,14940,14940,14940,192
|
|
20240423,150900,1927335020,14940,14930,14940,14930,51
|
|
20240423,150800,1926573160,14940,14930,14940,14910,39
|
|
20240423,150700,1925991440,14930,14930,14940,14910,777
|
|
20240423,150600,1914391290,14930,14930,14930,14930,1
|
|
20240423,150500,1914376360,14940,14940,14940,14940,1
|
|
20240423,150400,1914361420,14910,14940,14940,14910,16
|
|
20240423,150300,1914122830,14910,14910,14930,14910,186
|
|
20240423,150200,1911346620,14900,14880,14900,14870,318
|
|
20240423,150100,1906608840,14860,14860,14860,14860,0
|
|
20240423,150000,1906608840,14860,14870,14880,14860,28
|
|
20240423,145900,1906192600,14860,14850,14860,14850,69
|
|
20240423,145800,1905167840,14900,14880,14900,14850,899
|
|
20240423,145700,1891808910,14880,14870,14900,14870,79
|
|
20240423,145600,1890633610,14870,14880,14890,14870,37
|
|
20240423,145500,1890083180,14870,14880,14880,14870,44
|
|
20240423,145400,1889428700,14900,14900,14900,14860,408
|
|
20240423,145300,1883350120,14900,14870,14900,14870,450
|
|
20240423,145200,1876648710,14860,14890,14900,14860,58
|
|
20240423,145100,1875785320,14890,14890,14900,14860,50
|
|
20240423,145000,1875041310,14890,14870,14900,14870,61
|
|
20240423,144900,1874133530,14870,14900,14900,14850,29
|
|
20240423,144800,1873702390,14890,14890,14900,14850,66
|
|
20240423,144700,1872720620,14900,14850,14930,14850,17
|
|
20240423,144600,1872467890,14930,14850,14930,14850,266
|
|
20240423,144500,1868516410,14830,14830,14850,14830,356
|
|
20240423,144400,1863236030,14850,14840,14860,14840,36
|
|
20240423,144300,1862701560,14850,14830,14850,14830,63
|
|
20240423,144200,1861766840,14860,14840,14860,14830,29
|
|
20240423,144100,1861336550,14860,14830,14860,14830,10
|
|
20240423,144000,1861188220,14880,14830,14880,14830,109
|
|
20240423,143900,1859570520,14830,14850,14860,14830,516
|
|
20240423,143800,1851917950,14850,14840,14850,14830,50
|
|
20240423,143700,1851176200,14840,14840,14840,14830,33
|
|
20240423,143600,1850686600,14860,14820,14860,14820,34
|
|
20240423,143500,1850182190,14870,14840,14870,14840,12
|
|
20240423,143400,1850004080,14890,14850,14890,14850,12
|
|
20240423,143300,1849825840,14870,14810,14870,14810,147
|
|
20240423,143200,1847644000,14820,14820,14830,14820,16
|
|
20240423,143100,1847406870,14810,14800,14810,14800,66
|
|
20240423,143000,1846429840,14800,14800,14810,14800,960
|
|
20240423,142900,1832214340,14800,14800,14810,14800,280
|
|
20240423,142800,1828069780,14800,14810,14810,14800,296
|
|
20240423,142700,1823688170,14800,14820,14820,14800,1372
|
|
20240423,142600,1803370570,14820,14810,14820,14810,171
|
|
20240423,142500,1800836850,14810,14820,14820,14810,437
|
|
20240423,142400,1794364630,14820,14820,14820,14820,1283
|
|
20240423,142300,1775350570,14820,14830,14830,14820,665
|
|
20240423,142200,1765489450,14850,14840,14850,14830,857
|
|
20240423,142100,1752774990,14840,14840,14840,14840,73
|
|
20240423,142000,1751691670,14840,14850,14850,14840,155
|
|
20240423,141900,1749391260,14850,14850,14850,14850,61
|
|
20240423,141800,1748485410,14850,14850,14850,14850,64
|
|
20240423,141700,1747535010,14850,14840,14850,14840,217
|
|
20240423,141600,1744314220,14840,14840,14840,14840,43
|
|
20240423,141500,1743676100,14840,14840,14850,14840,84
|
|
20240423,141400,1742429510,14850,14860,14860,14850,230
|
|
20240423,141300,1739014000,14850,14850,14850,14850,264
|
|
20240423,141200,1735093600,14850,14850,14850,14850,126
|
|
20240423,141100,1733222500,14840,14840,14850,14840,234
|
|
20240423,141000,1729749930,14840,14840,14840,14840,45
|
|
20240423,140900,1729082130,14840,14840,14850,14840,236
|
|
20240423,140800,1725578890,14840,14840,14840,14840,73
|
|
20240423,140700,1724495570,14840,14840,14850,14840,88
|
|
20240423,140600,1723189580,14840,14860,14860,14840,790
|
|
20240423,140500,1711457370,14860,14860,14860,14860,30
|
|
20240423,140400,1711011570,14860,14860,14860,14860,128
|
|
20240423,140300,1709109490,14870,14860,14870,14860,153
|
|
20240423,140200,1706835530,14850,14850,14850,14850,52
|
|
20240423,140100,1706063330,14850,14850,14860,14850,109
|
|
20240423,140000,1704444550,14850,14860,14860,14850,203
|
|
20240423,135900,1701428330,14860,14860,14860,14860,43
|
|
20240423,135800,1700789350,14870,14850,14870,14850,269
|
|
20240423,135700,1696792580,14850,14860,14860,14850,103
|
|
20240423,135600,1695262610,14850,14850,14850,14850,108
|
|
20240423,135500,1693658810,14850,14850,14850,14850,224
|
|
20240423,135400,1690332410,14850,14850,14860,14850,193
|
|
20240423,135300,1687465970,14850,14850,14860,14850,92
|
|
20240423,135200,1686099650,14850,14850,14850,14850,176
|
|
20240423,135100,1683486050,14860,14860,14870,14860,70
|
|
20240423,135000,1682445710,14860,14850,14860,14850,310
|
|
20240423,134900,1677839230,14850,14860,14860,14850,129
|
|
20240423,134800,1675923030,14860,14860,14870,14860,140
|
|
20240423,134700,1673842620,14860,14860,14860,14860,152
|
|
20240423,134600,1671583900,14870,14870,14870,14870,130
|
|
20240423,134500,1669650800,14870,14860,14880,14860,290
|
|
20240423,134400,1665340250,14860,14860,14880,14860,91
|
|
20240423,134300,1663986930,14860,14860,14870,14860,93
|
|
20240423,134200,1662604810,14880,14880,14880,14860,177
|
|
20240423,134100,1659972090,14860,14850,14860,14850,116
|
|
20240423,134000,1658248910,14850,14850,14850,14850,171
|
|
20240423,133900,1655709560,14850,14860,14860,14850,80
|
|
20240423,133800,1654521180,14860,14870,14870,14860,73
|
|
20240423,133700,1653436350,14860,14860,14860,14860,73
|
|
20240423,133600,1652351570,14860,14860,14860,14860,150
|
|
20240423,133500,1650122570,14860,14860,14860,14860,107
|
|
20240423,133400,1648532550,14860,14870,14870,14860,104
|
|
20240423,133300,1646987020,14870,14860,14870,14860,223
|
|
20240423,133200,1643672920,14870,14860,14870,14860,92
|
|
20240423,133100,1642305630,14870,14860,14870,14860,48
|
|
20240423,133000,1641592010,14860,14860,14870,14860,125
|
|
20240423,132900,1639734110,14860,14850,14870,14850,208
|
|
20240423,132800,1636643330,14850,14850,14850,14850,28
|
|
20240423,132700,1636227530,14870,14850,14870,14850,111
|
|
20240423,132600,1634578590,14860,14850,14860,14850,211
|
|
20240423,132500,1631443240,14850,14850,14850,14850,151
|
|
20240423,132400,1629200890,14850,14850,14850,14850,14
|
|
20240423,132300,1628992990,14850,14850,14850,14850,234
|
|
20240423,132200,1625518090,14860,14850,14860,14850,106
|
|
20240423,132100,1623943450,14850,14850,14850,14850,139
|
|
20240423,132000,1621879300,14850,14860,14860,14850,138
|
|
20240423,131900,1619829530,14860,14860,14860,14860,246
|
|
20240423,131800,1616173970,14860,14860,14860,14860,89
|
|
20240423,131700,1614851430,14860,14860,14860,14860,170
|
|
20240423,131600,1612325230,14860,14860,14870,14860,413
|
|
20240423,131500,1606187800,14860,14870,14870,14860,110
|
|
20240423,131400,1604552220,14880,14870,14880,14870,184
|
|
20240423,131300,1601814990,14870,14880,14880,14870,172
|
|
20240423,131200,1599256220,14880,14880,14890,14870,129
|
|
20240423,131100,1597336900,14880,14880,14880,14880,85
|
|
20240423,131000,1596072100,14880,14870,14880,14870,114
|
|
20240423,130900,1594376540,14870,14900,14900,14870,202
|
|
20240423,130800,1591367350,14900,14880,14900,14880,96
|
|
20240423,130700,1589938080,14880,14870,14890,14870,158
|
|
20240423,130600,1587587310,14870,14870,14870,14870,111
|
|
20240423,130500,1585936740,14870,14870,14880,14870,101
|
|
20240423,130400,1584434740,14880,14890,14890,14880,96
|
|
20240423,130300,1583006160,14880,14890,14890,14880,138
|
|
20240423,130200,1580952650,14880,14880,14880,14880,119
|
|
20240423,130100,1579181930,14880,14890,14890,14880,128
|
|
20240423,130000,1577276430,14890,14890,14890,14890,43
|
|
20240423,125900,1576636160,14890,14890,14890,14890,18
|
|
20240423,125800,1576368140,14900,14910,14910,14890,81
|
|
20240423,125700,1575161640,14900,14900,14910,14900,110
|
|
20240423,125600,1573522570,14910,14910,14910,14910,10
|
|
20240423,125500,1573373470,14890,14890,14930,14890,107
|
|
20240423,125400,1571780200,14940,14890,14940,14890,565
|
|
20240423,125300,1563358570,14900,14880,14900,14880,169
|
|
20240423,125200,1560841000,14880,14890,14890,14880,78
|
|
20240423,125100,1559680350,14890,14900,14900,14890,71
|
|
20240423,125000,1558623090,14900,14890,14900,14890,62
|
|
20240423,124900,1557699840,14890,14890,14890,14890,122
|
|
20240423,124800,1555883260,14890,14890,14890,14890,75
|
|
20240423,124700,1554766510,14890,14890,14900,14890,44
|
|
20240423,124600,1554111280,14900,14900,14900,14890,158
|
|
20240423,124500,1551758500,14900,14890,14900,14890,176
|
|
20240423,124400,1549136860,14900,14910,14910,14900,799
|
|
20240423,124300,1537231550,14910,14910,14910,14910,55
|
|
20240423,124200,1536411500,14910,14910,14910,14910,69
|
|
20240423,124100,1535382710,14910,14910,14920,14910,117
|
|
20240423,124000,1533638220,14910,14910,14910,14910,0
|
|
20240423,123900,1533638220,14910,14900,14910,14900,133
|
|
20240423,123800,1531656030,14900,14900,14900,14900,111
|
|
20240423,123700,1530002130,14910,14910,14910,14910,0
|
|
20240423,123600,1530002130,14910,14910,14920,14900,128
|
|
20240423,123500,1528093900,14910,14910,14910,14910,84
|
|
20240423,123400,1526841460,14910,14910,14910,14910,18
|
|
20240423,123300,1526573080,14910,14920,14920,14910,48
|
|
20240423,123200,1525857380,14920,14910,14920,14910,138
|
|
20240423,123100,1523799760,14920,14910,14920,14910,45
|
|
20240423,123000,1523128700,14910,14910,14920,14910,43
|
|
20240423,122900,1522487560,14910,14910,14910,14910,105
|
|
20240423,122800,1520922010,14920,14940,14940,14910,47
|
|
20240423,122700,1520220940,14920,14920,14920,14910,133
|
|
20240423,122600,1518236860,14920,14920,14930,14920,93
|
|
20240423,122500,1516849280,14930,14930,14930,14930,5
|
|
20240423,122400,1516774630,14930,14930,14930,14930,77
|
|
20240423,122300,1515625020,14930,14930,14930,14930,88
|
|
20240423,122200,1514311180,14930,14930,14930,14930,32
|
|
20240423,122100,1513833420,14930,14930,14930,14930,65
|
|
20240423,122000,1512862970,14930,14930,14940,14930,121
|
|
20240423,121900,1511056130,14930,14940,14940,14930,29
|
|
20240423,121800,1510623150,14940,14930,14940,14930,86
|
|
20240423,121700,1509339160,14930,14940,14940,14930,65
|
|
20240423,121600,1508368340,14940,14940,14940,14940,43
|
|
20240423,121500,1507725920,14940,14940,14980,14940,67
|
|
20240423,121400,1506724870,14940,14950,14950,14940,30
|
|
20240423,121300,1506276650,14950,14930,14980,14930,228
|
|
20240423,121200,1502868950,14930,14930,14930,14930,50
|
|
20240423,121100,1502122450,14930,14940,14940,14930,38
|
|
20240423,121000,1501554840,14940,14930,14940,14930,156
|
|
20240423,120900,1499224760,14940,14940,14940,14940,9
|
|
20240423,120800,1499090300,14930,14940,14940,14920,42
|
|
20240423,120700,1498463510,14940,14920,14940,14920,170
|
|
20240423,120600,1495927090,14910,14910,14910,14910,63
|
|
20240423,120500,1494987760,14910,14910,14920,14910,86
|
|
20240423,120400,1493705030,14910,14910,14910,14910,113
|
|
20240423,120300,1492020200,14900,14900,14900,14900,292
|
|
20240423,120200,1487669400,14910,14910,14910,14910,51
|
|
20240423,120100,1486908990,14910,14910,14920,14910,119
|
|
20240423,120000,1485134170,14910,14940,14940,14910,1326
|
|
20240423,115900,1465356900,14930,14950,14950,14930,368
|
|
20240423,115800,1459857620,14950,14950,14950,14950,105
|
|
20240423,115700,1458287870,14950,14940,14950,14940,58
|
|
20240423,115600,1457421050,14940,14940,14940,14930,124
|
|
20240423,115500,1455569500,14940,14950,14950,14940,90
|
|
20240423,115400,1454224830,14960,14980,14980,14960,983
|
|
20240423,115300,1439509060,14980,14980,14990,14980,118
|
|
20240423,115200,1437740900,14980,14980,14980,14980,346
|
|
20240423,115100,1432557820,14980,14990,14990,14980,150
|
|
20240423,115000,1430310320,14990,14990,14990,14990,20
|
|
20240423,114900,1430010520,14990,14970,14990,14970,78
|
|
20240423,114800,1428842330,14970,14980,14990,14970,60
|
|
20240423,114700,1427944060,14970,14990,14990,14970,369
|
|
20240423,114600,1422416280,15000,14990,15000,14990,38
|
|
20240423,114500,1421846640,14980,15000,15000,14980,19
|
|
20240423,114400,1421561660,15000,15020,15020,15000,120
|
|
20240423,114300,1419760520,15010,15000,15020,15000,62
|
|
20240423,114200,1418830170,15010,15000,15010,15000,75
|
|
20240423,114100,1417705160,15010,15010,15010,15000,75
|
|
20240423,114000,1416579540,15020,15010,15020,15010,30
|
|
20240423,113900,1416129220,15030,15030,15030,14980,79
|
|
20240423,113800,1414945550,15030,15030,15030,14980,100
|
|
20240423,113700,1413445770,15030,14990,15030,14990,85
|
|
20240423,113600,1412170500,14960,14950,15010,14950,112
|
|
20240423,113500,1410493710,14950,14950,15020,14950,74
|
|
20240423,113400,1409387340,15030,14950,15030,14950,20
|
|
20240423,113300,1409088260,15050,14930,15050,14930,191
|
|
20240423,113200,1406226690,14970,15040,15040,14970,135
|
|
20240423,113100,1404205660,15050,14910,15080,14910,1027
|
|
20240423,113000,1388813030,14910,14840,14910,14840,324
|
|
20240423,112900,1383999640,14830,14820,14830,14820,269
|
|
20240423,112800,1380011050,14820,14830,14830,14820,227
|
|
20240423,112700,1376645960,14830,14910,14920,14830,5458
|
|
20240423,112600,1295361110,14910,14940,14940,14910,297
|
|
20240423,112500,1290930630,14920,14910,14920,14910,236
|
|
20240423,112400,1287410890,14910,14930,14970,14910,1055
|
|
20240423,112300,1271675510,14930,14930,14940,14920,350
|
|
20240423,112200,1266450210,14930,14930,14930,14930,281
|
|
20240423,112100,1262254880,14930,14950,14950,14930,290
|
|
20240423,112000,1257922870,14940,14940,14940,14930,281
|
|
20240423,111900,1253725330,14950,14940,14950,14940,396
|
|
20240423,111800,1247806300,14940,14960,14960,14920,2417
|
|
20240423,111700,1211696000,14940,14950,14970,14930,853
|
|
20240423,111600,1198948750,14950,15000,15000,14950,350
|
|
20240423,111500,1193709890,14990,15000,15010,14990,3120
|
|
20240423,111400,1146910300,15000,15040,15040,15000,2501
|
|
20240423,111300,1109361340,15040,15110,15110,15040,5594
|
|
20240423,111200,1024923580,15100,15110,15110,15100,301
|
|
20240423,111100,1020377450,15100,15100,15110,15100,274
|
|
20240423,111000,1016240020,15100,15100,15100,15100,638
|
|
20240423,110900,1006606220,15110,15110,15110,15110,39
|
|
20240423,110800,1006016930,15110,15130,15130,15110,61
|
|
20240423,110700,1005094680,15140,15140,15140,15140,56
|
|
20240423,110600,1004246840,15130,15130,15130,15130,0
|
|
20240423,110500,1004246840,15130,15130,15130,15130,118
|
|
20240423,110400,1002461500,15130,15110,15140,15100,967
|
|
20240423,110300,987849720,15100,15110,15110,15100,395
|
|
20240423,110200,981882430,15110,15110,15110,15100,52
|
|
20240423,110100,981096990,15110,15110,15110,15110,69
|
|
20240423,110000,980054400,15110,15110,15110,15110,56
|
|
20240423,105900,979208240,15120,15110,15120,15110,1129
|
|
20240423,105800,962148530,15110,15110,15110,15110,30
|
|
20240423,105700,961695230,15120,15130,15130,15110,612
|
|
20240423,105600,952441870,15120,15120,15130,15120,175
|
|
20240423,105500,949795430,15120,15140,15150,15120,244
|
|
20240423,105400,946102190,15140,15160,15160,15140,1132
|
|
20240423,105300,928961830,15170,15200,15210,15170,2255
|
|
20240423,105200,894710800,15200,15200,15200,15200,50
|
|
20240423,105100,893950800,15210,15220,15220,15210,699
|
|
20240423,105000,883318850,15210,15260,15260,15210,134
|
|
20240423,104900,881279730,15260,15250,15260,15250,29
|
|
20240423,104800,880837470,15260,15210,15260,15210,122
|
|
20240423,104700,878979740,15210,15220,15220,15210,68
|
|
20240423,104600,877944960,15210,15210,15210,15210,0
|
|
20240423,104500,877944960,15210,15230,15260,15210,178
|
|
20240423,104400,875233800,15270,15250,15270,15250,191
|
|
20240423,104300,872318200,15210,15270,15270,15210,52
|
|
20240423,104200,871524940,15200,15200,15200,15200,124
|
|
20240423,104100,869640140,15200,15220,15220,15200,100
|
|
20240423,104000,868119380,15220,15220,15220,15220,18
|
|
20240423,103900,867845420,15320,15200,15320,15200,160
|
|
20240423,103800,865407770,15200,15200,15250,15190,234
|
|
20240423,103700,861850350,15190,15210,15210,15190,84
|
|
20240423,103600,860573350,15200,15210,15210,15200,277
|
|
20240423,103500,856360680,15210,15210,15210,15210,55
|
|
20240423,103400,855524130,15210,15160,15250,15160,205
|
|
20240423,103300,852411600,15120,15130,15140,15120,150
|
|
20240423,103200,850142030,15140,15110,15140,15100,159
|
|
20240423,103100,847739290,15100,15140,15140,15100,1018
|
|
20240423,103000,832351980,15140,15150,15150,15140,115
|
|
20240423,102900,830610420,15140,15150,15150,15140,254
|
|
20240423,102800,826764840,15150,15150,15150,15150,78
|
|
20240423,102700,825583140,15150,15150,15150,15150,18
|
|
20240423,102600,825310440,15150,15140,15180,15140,156
|
|
20240423,102500,822945990,15180,15140,15180,15140,581
|
|
20240423,102400,814130410,15140,15160,15160,15140,156
|
|
20240423,102300,811768010,15140,15130,15140,15130,187
|
|
20240423,102200,808937780,15140,15140,15140,15130,80
|
|
20240423,102100,807726600,15150,15180,15180,15150,1731
|
|
20240423,102000,781491850,15180,15180,15180,15170,146
|
|
20240423,101900,779275870,15180,15190,15190,15170,1166
|
|
20240423,101800,761576540,15190,15230,15230,15190,3801
|
|
20240423,101700,703770530,15240,15250,15250,15240,304
|
|
20240423,101600,699137420,15250,15260,15260,15240,459
|
|
20240423,101500,692137090,15260,15260,15260,15240,1229
|
|
20240423,101400,673390240,15260,15280,15280,15260,652
|
|
20240423,101300,663436000,15280,15300,15320,15280,139
|
|
20240423,101200,661310100,15290,15290,15290,15290,28
|
|
20240423,101100,660881980,15280,15270,15280,15270,69
|
|
20240423,101000,659828160,15270,15280,15280,15270,182
|
|
20240423,100900,657047480,15280,15280,15280,15280,45
|
|
20240423,100800,656359880,15320,15270,15320,15270,152
|
|
20240423,100700,654036590,15270,15280,15280,15270,72
|
|
20240423,100600,652936810,15280,15270,15280,15270,42
|
|
20240423,100500,652295230,15280,15280,15280,15280,50
|
|
20240423,100400,651531230,15270,15270,15270,15260,101
|
|
20240423,100300,649989240,15310,15270,15310,15270,168
|
|
20240423,100200,647419000,15270,15280,15280,15270,248
|
|
20240423,100100,643630680,15280,15280,15280,15280,19
|
|
20240423,100000,643340360,15300,15300,15300,15300,76
|
|
20240423,095900,642177560,15300,15340,15350,15300,504
|
|
20240423,095800,634460450,15310,15340,15350,15310,48
|
|
20240423,095700,633724650,15310,15330,15350,15310,585
|
|
20240423,095600,624749280,15310,15280,15320,15280,97
|
|
20240423,095500,623264740,15300,15290,15300,15290,13
|
|
20240423,095400,623065900,15280,15250,15280,15250,192
|
|
20240423,095300,620136200,15280,15280,15280,15280,52
|
|
20240423,095200,619341640,15270,15250,15310,15250,39
|
|
20240423,095100,618746170,15250,15260,15270,15250,965
|
|
20240423,095000,604022570,15290,15270,15290,15270,403
|
|
20240423,094900,597861640,15260,15260,15260,15260,5
|
|
20240423,094800,597785340,15250,15320,15330,15250,249
|
|
20240423,094700,593979310,15310,15250,15310,15250,1086
|
|
20240423,094600,577414390,15250,15290,15290,15250,3800
|
|
20240423,094500,519453290,15350,15350,15350,15350,2
|
|
20240423,094400,519422590,15310,15310,15310,15310,0
|
|
20240423,094300,519422590,15310,15250,15310,15250,8420
|
|
20240423,094200,391014410,15250,15280,15280,15250,6881
|
|
20240423,094100,286075540,15270,15270,15270,15270,1
|
|
20240423,094000,286060270,15250,15250,15250,15250,0
|
|
20240423,093900,286060270,15250,15240,15250,15240,3559
|
|
20240423,093800,231786140,15240,15320,15320,15240,1984
|
|
20240423,093700,201449930,15320,15350,15350,15320,350
|
|
20240423,093600,196083590,15350,15350,15350,15350,6
|
|
20240423,093500,195991490,15350,15350,15350,15350,0
|
|
20240423,093400,195991490,15350,15370,15370,15350,423
|
|
20240423,093300,189494870,15380,15380,15380,15380,152
|
|
20240423,093200,187157110,15380,15380,15380,15380,4
|
|
20240423,093100,187095590,15380,15380,15380,15380,8
|
|
20240423,093000,186972550,15400,15400,15400,15400,100
|
|
20240423,092900,185432550,15400,15400,15400,15400,1
|
|
20240423,092800,185417150,15350,15350,15350,15350,323
|
|
20240423,092700,180459100,15350,15460,15460,15350,2439
|
|
20240423,092600,142863620,15470,15480,15480,15470,189
|
|
20240423,092500,139938910,15490,15500,15500,15490,551
|
|
20240423,092400,131401480,15500,15500,15500,15500,24
|
|
20240423,092300,131029480,15510,15510,15510,15510,45
|
|
20240423,092200,130331530,15550,15550,15550,15550,0
|
|
20240423,092100,130331530,15550,15530,15550,15510,103
|
|
20240423,092000,128729940,15540,15540,15540,15540,66
|
|
20240423,091900,127704300,15520,15520,15520,15520,1
|
|
20240423,091800,127688780,15570,15570,15570,15570,50
|
|
20240423,091700,126910280,15570,15570,15570,15570,10
|
|
20240423,091600,126754580,15590,15590,15590,15590,0
|
|
20240423,091500,126754580,15590,15590,15590,15580,366
|
|
20240423,091400,121048650,15600,15490,15600,15490,65
|
|
20240423,091300,120036420,15440,15440,15440,15440,0
|
|
20240423,091200,120036420,15440,15420,15440,15420,132
|
|
20240423,091100,118000300,15420,15430,15430,15420,145
|
|
20240423,091000,115763970,15430,15460,15460,15430,261
|
|
20240423,090900,111734270,15460,15490,15490,15450,468
|
|
20240423,090800,104502980,15490,15490,15490,15490,30
|
|
20240423,090700,104038280,15500,15500,15500,15500,275
|
|
20240423,090600,99775780,15600,15640,15640,15500,1094
|
|
20240423,090500,82745980,15640,15600,15650,15570,1547
|
|
20240423,090400,58571210,15640,15570,15650,15560,958
|
|
20240423,090300,43622140,15570,15530,15570,15500,1133
|
|
20240423,090200,25999440,15540,15540,15540,15540,116
|
|
20240423,090100,24196800,15540,15490,15540,15490,37
|
|
20240423,090000,23623620,15420,15490,15520,15420,1526
|