693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,203000,301557250,14680,14680,14680,14680,81
|
|
20240404,202900,301557250,14680,14680,14680,14680,0
|
|
20240404,202800,301557250,14680,14680,14680,14680,0
|
|
20240404,202700,301557250,14680,14680,14680,14680,0
|
|
20240404,202600,301557250,14680,14680,14680,14680,0
|
|
20240404,202500,301557250,14680,14680,14680,14680,0
|
|
20240404,202400,301557250,14680,14680,14680,14680,0
|
|
20240404,202300,301557250,14680,14680,14680,14680,0
|
|
20240404,202200,301557250,14680,14680,14680,14680,0
|
|
20240404,202100,301557250,14680,14680,14680,14680,0
|
|
20240404,202000,301557250,14680,14680,14680,14680,0
|
|
20240404,201900,301557250,14680,14680,14680,14680,0
|
|
20240404,201800,301557250,14680,14680,14680,14680,0
|
|
20240404,201700,301557250,14680,14680,14680,14680,0
|
|
20240404,201600,301557250,14680,14680,14680,14680,0
|
|
20240404,201500,301557250,14680,14680,14680,14680,0
|
|
20240404,201400,301557250,14680,14680,14680,14680,0
|
|
20240404,201300,301557250,14680,14680,14680,14680,0
|
|
20240404,201200,301557250,14680,14680,14680,14680,0
|
|
20240404,201100,301557250,14680,14680,14680,14680,0
|
|
20240404,201000,301557250,14680,14680,14680,14680,0
|
|
20240404,200900,301557250,14680,14680,14680,14680,0
|
|
20240404,200800,301557250,14680,14680,14680,14680,0
|
|
20240404,200700,301557250,14680,14680,14680,14680,0
|
|
20240404,200600,301557250,14680,14680,14680,14680,0
|
|
20240404,200500,301557250,14680,14680,14680,14680,0
|
|
20240404,200400,301557250,14680,14680,14680,14680,0
|
|
20240404,200300,301557250,14680,14680,14680,14680,0
|
|
20240404,200200,301557250,14680,14680,14680,14680,0
|
|
20240404,200100,301557250,14680,14680,14680,14680,0
|
|
20240404,200000,301557250,14680,14680,14680,14680,81
|
|
20240404,195900,301557250,14680,14680,14680,14680,0
|
|
20240404,195800,301557250,14680,14680,14680,14680,0
|
|
20240404,195700,301557250,14680,14680,14680,14680,0
|
|
20240404,195600,301557250,14680,14680,14680,14680,0
|
|
20240404,195500,301557250,14680,14680,14680,14680,0
|
|
20240404,195400,301557250,14680,14680,14680,14680,0
|
|
20240404,195300,301557250,14680,14680,14680,14680,0
|
|
20240404,195200,301557250,14680,14680,14680,14680,0
|
|
20240404,195100,301557250,14680,14680,14680,14680,0
|
|
20240404,195000,301557250,14680,14680,14680,14680,0
|
|
20240404,194900,301557250,14680,14680,14680,14680,0
|
|
20240404,194800,301557250,14680,14680,14680,14680,0
|
|
20240404,194700,301557250,14680,14680,14680,14680,0
|
|
20240404,194600,301557250,14680,14680,14680,14680,0
|
|
20240404,194500,301557250,14680,14680,14680,14680,0
|
|
20240404,194400,301557250,14680,14680,14680,14680,0
|
|
20240404,194300,301557250,14680,14680,14680,14680,0
|
|
20240404,194200,301557250,14680,14680,14680,14680,0
|
|
20240404,194100,301557250,14680,14680,14680,14680,0
|
|
20240404,194000,301557250,14680,14680,14680,14680,0
|
|
20240404,193900,301557250,14680,14680,14680,14680,0
|
|
20240404,193800,301557250,14680,14680,14680,14680,0
|
|
20240404,193700,301557250,14680,14680,14680,14680,0
|
|
20240404,193600,301557250,14680,14680,14680,14680,0
|
|
20240404,193500,301557250,14680,14680,14680,14680,0
|
|
20240404,193400,301557250,14680,14680,14680,14680,0
|
|
20240404,193300,301557250,14680,14680,14680,14680,0
|
|
20240404,193200,301557250,14680,14680,14680,14680,0
|
|
20240404,193100,301557250,14680,14680,14680,14680,0
|
|
20240404,193000,301557250,14680,14680,14680,14680,81
|
|
20240404,192900,301557250,14680,14680,14680,14680,0
|
|
20240404,192800,301557250,14680,14680,14680,14680,0
|
|
20240404,192700,301557250,14680,14680,14680,14680,0
|
|
20240404,192600,301557250,14680,14680,14680,14680,0
|
|
20240404,192500,301557250,14680,14680,14680,14680,0
|
|
20240404,192400,301557250,14680,14680,14680,14680,0
|
|
20240404,192300,301557250,14680,14680,14680,14680,0
|
|
20240404,192200,301557250,14680,14680,14680,14680,0
|
|
20240404,192100,301557250,14680,14680,14680,14680,0
|
|
20240404,192000,301557250,14680,14680,14680,14680,0
|
|
20240404,191900,301557250,14680,14680,14680,14680,0
|
|
20240404,191800,301557250,14680,14680,14680,14680,0
|
|
20240404,191700,301557250,14680,14680,14680,14680,0
|
|
20240404,191600,301557250,14680,14680,14680,14680,0
|
|
20240404,191500,301557250,14680,14680,14680,14680,0
|
|
20240404,191400,301557250,14680,14680,14680,14680,0
|
|
20240404,191300,301557250,14680,14680,14680,14680,0
|
|
20240404,191200,301557250,14680,14680,14680,14680,0
|
|
20240404,191100,301557250,14680,14680,14680,14680,0
|
|
20240404,191000,301557250,14680,14680,14680,14680,0
|
|
20240404,190900,301557250,14680,14680,14680,14680,0
|
|
20240404,190800,301557250,14680,14680,14680,14680,0
|
|
20240404,190700,301557250,14680,14680,14680,14680,0
|
|
20240404,190600,301557250,14680,14680,14680,14680,0
|
|
20240404,190500,301557250,14680,14680,14680,14680,0
|
|
20240404,190400,301557250,14680,14680,14680,14680,0
|
|
20240404,190300,301557250,14680,14680,14680,14680,0
|
|
20240404,190200,301557250,14680,14680,14680,14680,0
|
|
20240404,190100,301557250,14680,14680,14680,14680,0
|
|
20240404,190000,301557250,14680,14680,14680,14680,81
|
|
20240404,185900,301557250,14680,14680,14680,14680,0
|
|
20240404,185800,301557250,14680,14680,14680,14680,0
|
|
20240404,185700,301557250,14680,14680,14680,14680,0
|
|
20240404,185600,301557250,14680,14680,14680,14680,0
|
|
20240404,185500,301557250,14680,14680,14680,14680,0
|
|
20240404,185400,301557250,14680,14680,14680,14680,0
|
|
20240404,185300,301557250,14680,14680,14680,14680,0
|
|
20240404,185200,301557250,14680,14680,14680,14680,0
|
|
20240404,185100,301557250,14680,14680,14680,14680,0
|
|
20240404,185000,301557250,14680,14680,14680,14680,0
|
|
20240404,184900,301557250,14680,14680,14680,14680,0
|
|
20240404,184800,301557250,14680,14680,14680,14680,0
|
|
20240404,184700,301557250,14680,14680,14680,14680,0
|
|
20240404,184600,301557250,14680,14680,14680,14680,0
|
|
20240404,184500,301557250,14680,14680,14680,14680,0
|
|
20240404,184400,301557250,14680,14680,14680,14680,0
|
|
20240404,184300,301557250,14680,14680,14680,14680,0
|
|
20240404,184200,301557250,14680,14680,14680,14680,0
|
|
20240404,184100,301557250,14680,14680,14680,14680,0
|
|
20240404,184000,301557250,14680,14680,14680,14680,0
|
|
20240404,183900,301557250,14680,14680,14680,14680,0
|
|
20240404,183800,301557250,14680,14680,14680,14680,0
|
|
20240404,183700,301557250,14680,14680,14680,14680,0
|
|
20240404,183600,301557250,14680,14680,14680,14680,0
|
|
20240404,183500,301557250,14680,14680,14680,14680,0
|
|
20240404,183400,301557250,14680,14680,14680,14680,0
|
|
20240404,183300,301557250,14680,14680,14680,14680,0
|
|
20240404,183200,301557250,14680,14680,14680,14680,0
|
|
20240404,183100,301557250,14680,14680,14680,14680,0
|
|
20240404,183000,301557250,14680,14680,14680,14680,81
|
|
20240404,182900,301557250,14680,14680,14680,14680,0
|
|
20240404,182800,301557250,14680,14680,14680,14680,0
|
|
20240404,182700,301557250,14680,14680,14680,14680,0
|
|
20240404,182600,301557250,14680,14680,14680,14680,0
|
|
20240404,182500,301557250,14680,14680,14680,14680,0
|
|
20240404,182400,301557250,14680,14680,14680,14680,0
|
|
20240404,182300,301557250,14680,14680,14680,14680,0
|
|
20240404,182200,301557250,14680,14680,14680,14680,0
|
|
20240404,182100,301557250,14680,14680,14680,14680,0
|
|
20240404,182000,301557250,14680,14680,14680,14680,0
|
|
20240404,181900,301557250,14680,14680,14680,14680,0
|
|
20240404,181800,301557250,14680,14680,14680,14680,0
|
|
20240404,181700,301557250,14680,14680,14680,14680,0
|
|
20240404,181600,301557250,14680,14680,14680,14680,0
|
|
20240404,181500,301557250,14680,14680,14680,14680,0
|
|
20240404,181400,301557250,14680,14680,14680,14680,0
|
|
20240404,181300,301557250,14680,14680,14680,14680,0
|
|
20240404,181200,301557250,14680,14680,14680,14680,0
|
|
20240404,181100,301557250,14680,14680,14680,14680,0
|
|
20240404,181000,301557250,14680,14680,14680,14680,0
|
|
20240404,180900,301557250,14680,14680,14680,14680,0
|
|
20240404,180800,301557250,14680,14680,14680,14680,0
|
|
20240404,180700,301557250,14680,14680,14680,14680,0
|
|
20240404,180600,301557250,14680,14680,14680,14680,0
|
|
20240404,180500,301557250,14680,14680,14680,14680,0
|
|
20240404,180400,301557250,14680,14680,14680,14680,0
|
|
20240404,180300,301557250,14680,14680,14680,14680,0
|
|
20240404,180200,301557250,14680,14680,14680,14680,0
|
|
20240404,180100,301557250,14680,14680,14680,14680,0
|
|
20240404,180000,301557250,14680,14680,14680,14680,81
|
|
20240404,175900,301557250,14680,14680,14680,14680,0
|
|
20240404,175800,301557250,14680,14680,14680,14680,0
|
|
20240404,175700,301557250,14680,14680,14680,14680,0
|
|
20240404,175600,301557250,14680,14680,14680,14680,0
|
|
20240404,175500,301557250,14680,14680,14680,14680,0
|
|
20240404,175400,301557250,14680,14680,14680,14680,0
|
|
20240404,175300,301557250,14680,14680,14680,14680,0
|
|
20240404,175200,301557250,14680,14680,14680,14680,0
|
|
20240404,175100,301557250,14680,14680,14680,14680,0
|
|
20240404,175000,301557250,14680,14680,14680,14680,0
|
|
20240404,174900,301557250,14680,14680,14680,14680,0
|
|
20240404,174800,301557250,14680,14680,14680,14680,0
|
|
20240404,174700,301557250,14680,14680,14680,14680,0
|
|
20240404,174600,301557250,14680,14680,14680,14680,0
|
|
20240404,174500,301557250,14680,14680,14680,14680,0
|
|
20240404,174400,301557250,14680,14680,14680,14680,0
|
|
20240404,174300,301557250,14680,14680,14680,14680,0
|
|
20240404,174200,301557250,14680,14680,14680,14680,0
|
|
20240404,174100,301557250,14680,14680,14680,14680,0
|
|
20240404,174000,301557250,14680,14680,14680,14680,0
|
|
20240404,173900,301557250,14680,14680,14680,14680,0
|
|
20240404,173800,301557250,14680,14680,14680,14680,0
|
|
20240404,173700,301557250,14680,14680,14680,14680,0
|
|
20240404,173600,301557250,14680,14680,14680,14680,0
|
|
20240404,173500,301557250,14680,14680,14680,14680,0
|
|
20240404,173400,301557250,14680,14680,14680,14680,0
|
|
20240404,173300,301557250,14680,14680,14680,14680,0
|
|
20240404,173200,301557250,14680,14680,14680,14680,0
|
|
20240404,173100,301557250,14680,14680,14680,14680,0
|
|
20240404,173000,301557250,14680,14680,14680,14680,81
|
|
20240404,172900,301557250,14680,14680,14680,14680,0
|
|
20240404,172800,301557250,14680,14680,14680,14680,0
|
|
20240404,172700,301557250,14680,14680,14680,14680,0
|
|
20240404,172600,301557250,14680,14680,14680,14680,0
|
|
20240404,172500,301557250,14680,14680,14680,14680,0
|
|
20240404,172400,301557250,14680,14680,14680,14680,0
|
|
20240404,172300,301557250,14680,14680,14680,14680,0
|
|
20240404,172200,301557250,14680,14680,14680,14680,0
|
|
20240404,172100,301557250,14680,14680,14680,14680,0
|
|
20240404,172000,301557250,14680,14680,14680,14680,0
|
|
20240404,171900,301557250,14680,14680,14680,14680,0
|
|
20240404,171800,301557250,14680,14680,14680,14680,0
|
|
20240404,171700,301557250,14680,14680,14680,14680,0
|
|
20240404,171600,301557250,14680,14680,14680,14680,0
|
|
20240404,171500,301557250,14680,14680,14680,14680,0
|
|
20240404,171400,301557250,14680,14680,14680,14680,0
|
|
20240404,171300,301557250,14680,14680,14680,14680,0
|
|
20240404,171200,301557250,14680,14680,14680,14680,0
|
|
20240404,171100,301557250,14680,14680,14680,14680,0
|
|
20240404,171000,301557250,14680,14680,14680,14680,0
|
|
20240404,170900,301557250,14680,14680,14680,14680,0
|
|
20240404,170800,301557250,14680,14680,14680,14680,0
|
|
20240404,170700,301557250,14680,14680,14680,14680,0
|
|
20240404,170600,301557250,14680,14680,14680,14680,0
|
|
20240404,170500,301557250,14680,14680,14680,14680,0
|
|
20240404,170400,301557250,14680,14680,14680,14680,0
|
|
20240404,170300,301557250,14680,14680,14680,14680,0
|
|
20240404,170200,301557250,14680,14680,14680,14680,0
|
|
20240404,170100,301557250,14680,14680,14680,14680,0
|
|
20240404,170000,301557250,14680,14680,14680,14680,81
|
|
20240404,165900,301557250,14680,14680,14680,14680,0
|
|
20240404,165800,301557250,14680,14680,14680,14680,0
|
|
20240404,165700,301557250,14680,14680,14680,14680,0
|
|
20240404,165600,301557250,14680,14680,14680,14680,0
|
|
20240404,165500,301557250,14680,14680,14680,14680,0
|
|
20240404,165400,301557250,14680,14680,14680,14680,0
|
|
20240404,165300,301557250,14680,14680,14680,14680,0
|
|
20240404,165200,301557250,14680,14680,14680,14680,0
|
|
20240404,165100,301557250,14680,14680,14680,14680,0
|
|
20240404,165000,301557250,14680,14680,14680,14680,0
|
|
20240404,164900,301557250,14680,14680,14680,14680,0
|
|
20240404,164800,301557250,14680,14680,14680,14680,0
|
|
20240404,164700,301557250,14680,14680,14680,14680,0
|
|
20240404,164600,301557250,14680,14680,14680,14680,0
|
|
20240404,164500,301557250,14680,14680,14680,14680,0
|
|
20240404,164400,301557250,14680,14680,14680,14680,0
|
|
20240404,164300,301557250,14680,14680,14680,14680,0
|
|
20240404,164200,301557250,14680,14680,14680,14680,0
|
|
20240404,164100,301557250,14680,14680,14680,14680,0
|
|
20240404,164000,301557250,14680,14680,14680,14680,0
|
|
20240404,163900,301557250,14680,14680,14680,14680,0
|
|
20240404,163800,301557250,14680,14680,14680,14680,0
|
|
20240404,163700,301557250,14680,14680,14680,14680,0
|
|
20240404,163600,301557250,14680,14680,14680,14680,0
|
|
20240404,163500,301557250,14680,14680,14680,14680,0
|
|
20240404,163400,301557250,14680,14680,14680,14680,0
|
|
20240404,163300,301557250,14680,14680,14680,14680,0
|
|
20240404,163200,301557250,14680,14680,14680,14680,0
|
|
20240404,163100,301557250,14680,14680,14680,14680,0
|
|
20240404,163000,301557250,14680,14680,14680,14680,81
|
|
20240404,162900,301557250,14680,14680,14680,14680,0
|
|
20240404,162800,301557250,14680,14680,14680,14680,0
|
|
20240404,162700,301557250,14680,14680,14680,14680,0
|
|
20240404,162600,301557250,14680,14680,14680,14680,0
|
|
20240404,162500,301557250,14680,14680,14680,14680,0
|
|
20240404,162400,301557250,14680,14680,14680,14680,0
|
|
20240404,162300,301557250,14680,14680,14680,14680,0
|
|
20240404,162200,301557250,14680,14680,14680,14680,0
|
|
20240404,162100,301557250,14680,14680,14680,14680,0
|
|
20240404,162000,301557250,14680,14680,14680,14680,0
|
|
20240404,161900,301557250,14680,14680,14680,14680,0
|
|
20240404,161800,301557250,14680,14680,14680,14680,0
|
|
20240404,161700,301557250,14680,14680,14680,14680,0
|
|
20240404,161600,301557250,14680,14680,14680,14680,0
|
|
20240404,161500,301557250,14680,14680,14680,14680,0
|
|
20240404,161400,301557250,14680,14680,14680,14680,0
|
|
20240404,161300,301557250,14680,14680,14680,14680,0
|
|
20240404,161200,301557250,14680,14680,14680,14680,0
|
|
20240404,161100,301557250,14680,14680,14680,14680,0
|
|
20240404,161000,301557250,14680,14680,14680,14680,0
|
|
20240404,160900,301557250,14680,14680,14680,14680,0
|
|
20240404,160800,301557250,14680,14680,14680,14680,0
|
|
20240404,160700,301557250,14680,14680,14680,14680,0
|
|
20240404,160600,301557250,14680,14680,14680,14680,0
|
|
20240404,160500,301557250,14680,14680,14680,14680,0
|
|
20240404,160400,301557250,14680,14680,14680,14680,0
|
|
20240404,160300,301557250,14680,14680,14680,14680,0
|
|
20240404,160200,301557250,14680,14680,14680,14680,0
|
|
20240404,160100,301557250,14680,14680,14680,14680,0
|
|
20240404,160000,301557250,14680,14680,14680,14680,81
|
|
20240404,155900,301557250,14680,14680,14680,14680,0
|
|
20240404,155800,301557250,14680,14680,14680,14680,0
|
|
20240404,155700,301557250,14680,14680,14680,14680,0
|
|
20240404,155600,301557250,14680,14680,14680,14680,0
|
|
20240404,155500,301557250,14680,14680,14680,14680,0
|
|
20240404,155400,301557250,14680,14680,14680,14680,0
|
|
20240404,155300,301557250,14680,14680,14680,14680,0
|
|
20240404,155200,301557250,14680,14680,14680,14680,0
|
|
20240404,155100,301557250,14680,14680,14680,14680,0
|
|
20240404,155000,301557250,14680,14680,14680,14680,0
|
|
20240404,154900,301557250,14680,14680,14680,14680,0
|
|
20240404,154800,301557250,14680,14680,14680,14680,0
|
|
20240404,154700,301557250,14680,14680,14680,14680,0
|
|
20240404,154600,301557250,14680,14680,14680,14680,0
|
|
20240404,154500,301557250,14680,14680,14680,14680,0
|
|
20240404,154400,301557250,14680,14680,14680,14680,0
|
|
20240404,154300,301557250,14680,14680,14680,14680,0
|
|
20240404,154200,301557250,14680,14680,14680,14680,0
|
|
20240404,154100,301557250,14680,14680,14680,14680,0
|
|
20240404,154000,301557250,14680,14680,14680,14680,0
|
|
20240404,153900,301557250,14680,14680,14680,14680,0
|
|
20240404,153800,301557250,14680,14680,14680,14680,0
|
|
20240404,153700,301557250,14680,14680,14680,14680,0
|
|
20240404,153600,301557250,14680,14680,14680,14680,0
|
|
20240404,153500,301557250,14680,14680,14680,14680,0
|
|
20240404,153400,301557250,14680,14680,14680,14680,0
|
|
20240404,153300,301557250,14680,14680,14680,14680,0
|
|
20240404,153200,301557250,14680,14680,14680,14680,0
|
|
20240404,153100,301557250,14680,14680,14680,14680,0
|
|
20240404,153000,301557250,14680,14680,14680,14680,162
|
|
20240404,152900,300368170,14640,14640,14640,14640,0
|
|
20240404,152800,300368170,14640,14640,14640,14640,0
|
|
20240404,152700,300368170,14640,14640,14640,14640,0
|
|
20240404,152600,300368170,14640,14640,14640,14640,0
|
|
20240404,152500,300368170,14640,14640,14640,14640,0
|
|
20240404,152400,300368170,14640,14640,14640,14640,0
|
|
20240404,152300,300368170,14640,14640,14640,14640,0
|
|
20240404,152200,300368170,14640,14640,14640,14640,0
|
|
20240404,152100,300368170,14640,14640,14640,14640,0
|
|
20240404,152000,300368170,14640,14640,14640,14640,0
|
|
20240404,151900,300368170,14640,14680,14680,14640,23
|
|
20240404,151800,300031250,14680,14650,14680,14640,37
|
|
20240404,151700,299489160,14680,14680,14680,14680,0
|
|
20240404,151600,299489160,14680,14680,14680,14680,30
|
|
20240404,151500,299048760,14680,14680,14680,14680,0
|
|
20240404,151400,299048760,14680,14680,14680,14680,20
|
|
20240404,151300,298755160,14680,14680,14680,14680,0
|
|
20240404,151200,298755160,14680,14640,14680,14640,176
|
|
20240404,151100,296175480,14640,14640,14640,14640,100
|
|
20240404,151000,294711480,14650,14660,14660,14650,251
|
|
20240404,150900,291033570,14660,14660,14660,14660,50
|
|
20240404,150800,290300570,14660,14660,14660,14660,0
|
|
20240404,150700,290300570,14660,14670,14670,14660,150
|
|
20240404,150600,288101440,14680,14680,14680,14680,0
|
|
20240404,150500,288101440,14680,14680,14680,14680,0
|
|
20240404,150400,288101440,14680,14680,14680,14680,1
|
|
20240404,150300,288086760,14680,14680,14680,14680,0
|
|
20240404,150200,288086760,14680,14680,14680,14680,0
|
|
20240404,150100,288086760,14680,14680,14680,14680,50
|
|
20240404,150000,287352760,14690,14690,14690,14690,2
|
|
20240404,145900,287323380,14670,14670,14670,14670,0
|
|
20240404,145800,287323380,14670,14670,14670,14670,0
|
|
20240404,145700,287323380,14670,14670,14670,14670,0
|
|
20240404,145600,287323380,14670,14670,14670,14670,0
|
|
20240404,145500,287323380,14670,14670,14670,14670,0
|
|
20240404,145400,287323380,14670,14670,14670,14670,0
|
|
20240404,145300,287323380,14670,14670,14670,14670,2
|
|
20240404,145200,287294040,14700,14690,14700,14690,50
|
|
20240404,145100,286559140,14700,14700,14700,14700,0
|
|
20240404,145000,286559140,14700,14700,14700,14700,0
|
|
20240404,144900,286559140,14700,14700,14700,14700,0
|
|
20240404,144800,286559140,14700,14700,14700,14700,69
|
|
20240404,144700,285544840,14700,14700,14700,14700,0
|
|
20240404,144600,285544840,14700,14700,14700,14700,16
|
|
20240404,144500,285309640,14690,14690,14690,14690,129
|
|
20240404,144400,283414630,14690,14680,14690,14680,8
|
|
20240404,144300,283297120,14690,14690,14690,14690,2
|
|
20240404,144200,283267740,14690,14690,14690,14690,10
|
|
20240404,144100,283120840,14690,14690,14690,14690,10
|
|
20240404,144000,282973940,14680,14680,14680,14680,0
|
|
20240404,143900,282973940,14680,14680,14680,14680,12
|
|
20240404,143800,282797780,14690,14690,14690,14690,0
|
|
20240404,143700,282797780,14690,14690,14690,14690,0
|
|
20240404,143600,282797780,14690,14690,14690,14690,0
|
|
20240404,143500,282797780,14690,14690,14690,14690,0
|
|
20240404,143400,282797780,14690,14690,14690,14690,10
|
|
20240404,143300,282650880,14690,14690,14690,14690,0
|
|
20240404,143200,282650880,14690,14690,14690,14690,0
|
|
20240404,143100,282650880,14690,14690,14690,14690,0
|
|
20240404,143000,282650880,14690,14690,14690,14690,0
|
|
20240404,142900,282650880,14690,14690,14690,14690,0
|
|
20240404,142800,282650880,14690,14690,14690,14690,0
|
|
20240404,142700,282650880,14690,14690,14690,14690,0
|
|
20240404,142600,282650880,14690,14690,14690,14690,0
|
|
20240404,142500,282650880,14690,14690,14690,14690,0
|
|
20240404,142400,282650880,14690,14690,14690,14690,0
|
|
20240404,142300,282650880,14690,14690,14690,14690,0
|
|
20240404,142200,282650880,14690,14690,14690,14690,1
|
|
20240404,142100,282636190,14690,14690,14690,14690,6
|
|
20240404,142000,282548050,14690,14690,14690,14690,0
|
|
20240404,141900,282548050,14690,14690,14690,14690,0
|
|
20240404,141800,282548050,14690,14690,14690,14690,0
|
|
20240404,141700,282548050,14690,14690,14690,14690,0
|
|
20240404,141600,282548050,14690,14660,14690,14660,388
|
|
20240404,141500,276859170,14660,14660,14660,14660,1
|
|
20240404,141400,276844510,14650,14650,14650,14650,336
|
|
20240404,141300,271922110,14640,14640,14640,14640,0
|
|
20240404,141200,271922110,14640,14630,14640,14630,294
|
|
20240404,141100,267618050,14650,14630,14650,14620,518
|
|
20240404,141000,260035720,14630,14630,14630,14630,108
|
|
20240404,140900,258455680,14630,14630,14630,14630,0
|
|
20240404,140800,258455680,14630,14630,14630,14630,0
|
|
20240404,140700,258455680,14630,14630,14630,14630,0
|
|
20240404,140600,258455680,14630,14630,14630,14630,0
|
|
20240404,140500,258455680,14630,14630,14630,14630,300
|
|
20240404,140400,254066680,14650,14650,14650,14650,1
|
|
20240404,140300,254052030,14640,14640,14640,14640,20
|
|
20240404,140200,253759230,14660,14660,14660,14660,0
|
|
20240404,140100,253759230,14660,14660,14660,14660,0
|
|
20240404,140000,253759230,14660,14660,14660,14660,102
|
|
20240404,135900,252263910,14640,14640,14640,14640,0
|
|
20240404,135800,252263910,14640,14640,14640,14640,0
|
|
20240404,135700,252263910,14640,14640,14640,14640,10
|
|
20240404,135600,252117510,14640,14640,14640,14640,0
|
|
20240404,135500,252117510,14640,14640,14640,14640,20
|
|
20240404,135400,251824710,14630,14630,14630,14630,0
|
|
20240404,135300,251824710,14630,14630,14630,14630,396
|
|
20240404,135200,246031230,14630,14630,14630,14630,21
|
|
20240404,135100,245724000,14630,14630,14630,14630,1
|
|
20240404,135000,245709370,14630,14630,14630,14630,1
|
|
20240404,134900,245694740,14620,14620,14620,14620,0
|
|
20240404,134800,245694740,14620,14620,14620,14620,0
|
|
20240404,134700,245694740,14620,14620,14620,14620,0
|
|
20240404,134600,245694740,14620,14630,14630,14620,29
|
|
20240404,134500,245270630,14630,14630,14630,14630,70
|
|
20240404,134400,244246530,14630,14630,14630,14630,125
|
|
20240404,134300,242417780,14630,14630,14630,14630,0
|
|
20240404,134200,242417780,14630,14630,14630,14630,0
|
|
20240404,134100,242417780,14630,14630,14630,14630,5
|
|
20240404,134000,242344630,14630,14630,14630,14630,200
|
|
20240404,133900,239418630,14640,14640,14640,14640,680
|
|
20240404,133800,229463430,14650,14650,14650,14650,127
|
|
20240404,133700,227602880,14650,14650,14650,14650,31
|
|
20240404,133600,227148730,14650,14650,14650,14650,0
|
|
20240404,133500,227148730,14650,14650,14650,14650,200
|
|
20240404,133400,224218730,14630,14630,14630,14630,0
|
|
20240404,133300,224218730,14630,14630,14630,14630,0
|
|
20240404,133200,224218730,14630,14630,14630,14630,0
|
|
20240404,133100,224218730,14630,14630,14630,14630,0
|
|
20240404,133000,224218730,14630,14630,14630,14630,0
|
|
20240404,132900,224218730,14630,14630,14630,14630,0
|
|
20240404,132800,224218730,14630,14650,14650,14630,15
|
|
20240404,132700,223999080,14640,14630,14640,14630,22
|
|
20240404,132600,223677210,14630,14630,14630,14630,50
|
|
20240404,132500,222945710,14630,14630,14630,14630,0
|
|
20240404,132400,222945710,14630,14630,14630,14630,0
|
|
20240404,132300,222945710,14630,14630,14630,14630,1
|
|
20240404,132200,222931080,14630,14630,14630,14630,0
|
|
20240404,132100,222931080,14630,14630,14630,14630,0
|
|
20240404,132000,222931080,14630,14630,14630,14630,99
|
|
20240404,131900,221482710,14640,14640,14640,14640,0
|
|
20240404,131800,221482710,14640,14640,14640,14640,0
|
|
20240404,131700,221482710,14640,14640,14640,14640,1
|
|
20240404,131600,221468070,14630,14630,14630,14630,0
|
|
20240404,131500,221468070,14630,14630,14630,14630,0
|
|
20240404,131400,221468070,14630,14630,14630,14630,0
|
|
20240404,131300,221468070,14630,14630,14630,14630,0
|
|
20240404,131200,221468070,14630,14630,14630,14630,0
|
|
20240404,131100,221468070,14630,14630,14630,14630,320
|
|
20240404,131000,216786470,14640,14640,14640,14640,0
|
|
20240404,130900,216786470,14640,14640,14640,14640,0
|
|
20240404,130800,216786470,14640,14640,14640,14640,30
|
|
20240404,130700,216347270,14640,14640,14640,14640,0
|
|
20240404,130600,216347270,14640,14640,14640,14640,0
|
|
20240404,130500,216347270,14640,14640,14640,14640,0
|
|
20240404,130400,216347270,14640,14640,14640,14640,0
|
|
20240404,130300,216347270,14640,14640,14640,14640,0
|
|
20240404,130200,216347270,14640,14640,14640,14640,0
|
|
20240404,130100,216347270,14640,14650,14650,14640,68
|
|
20240404,130000,215351740,14650,14650,14650,14650,6
|
|
20240404,125900,215263840,14640,14640,14640,14640,0
|
|
20240404,125800,215263840,14640,14640,14640,14640,0
|
|
20240404,125700,215263840,14640,14640,14640,14640,150
|
|
20240404,125600,213067840,14640,14640,14640,14640,0
|
|
20240404,125500,213067840,14640,14640,14640,14640,0
|
|
20240404,125400,213067840,14640,14640,14640,14640,0
|
|
20240404,125300,213067840,14640,14640,14640,14640,0
|
|
20240404,125200,213067840,14640,14640,14640,14640,0
|
|
20240404,125100,213067840,14640,14640,14640,14640,0
|
|
20240404,125000,213067840,14640,14640,14640,14640,0
|
|
20240404,124900,213067840,14640,14640,14640,14640,0
|
|
20240404,124800,213067840,14640,14650,14650,14640,191
|
|
20240404,124700,210271540,14670,14670,14670,14670,0
|
|
20240404,124600,210271540,14670,14670,14670,14670,0
|
|
20240404,124500,210271540,14670,14670,14670,14670,0
|
|
20240404,124400,210271540,14670,14670,14670,14670,0
|
|
20240404,124300,210271540,14670,14670,14670,14670,1
|
|
20240404,124200,210256870,14650,14650,14650,14650,267
|
|
20240404,124100,206345320,14650,14640,14650,14640,1010
|
|
20240404,124000,191548920,14640,14640,14640,14640,0
|
|
20240404,123900,191548920,14640,14650,14650,14640,234
|
|
20240404,123800,188123140,14650,14650,14650,14650,0
|
|
20240404,123700,188123140,14650,14650,14650,14650,0
|
|
20240404,123600,188123140,14650,14650,14650,14650,0
|
|
20240404,123500,188123140,14650,14650,14650,14650,0
|
|
20240404,123400,188123140,14650,14650,14650,14650,0
|
|
20240404,123300,188123140,14650,14650,14650,14650,0
|
|
20240404,123200,188123140,14650,14650,14650,14650,0
|
|
20240404,123100,188123140,14650,14650,14650,14650,0
|
|
20240404,123000,188123140,14650,14650,14650,14650,40
|
|
20240404,122900,187537140,14650,14650,14650,14650,0
|
|
20240404,122800,187537140,14650,14660,14660,14650,471
|
|
20240404,122700,180636890,14660,14660,14660,14660,0
|
|
20240404,122600,180636890,14660,14660,14660,14660,0
|
|
20240404,122500,180636890,14660,14660,14660,14660,10
|
|
20240404,122400,180490290,14660,14660,14660,14660,0
|
|
20240404,122300,180490290,14660,14660,14660,14660,0
|
|
20240404,122200,180490290,14660,14660,14660,14660,0
|
|
20240404,122100,180490290,14660,14660,14660,14660,0
|
|
20240404,122000,180490290,14660,14660,14660,14660,0
|
|
20240404,121900,180490290,14660,14660,14660,14660,0
|
|
20240404,121800,180490290,14660,14660,14660,14660,0
|
|
20240404,121700,180490290,14660,14660,14660,14660,0
|
|
20240404,121600,180490290,14660,14660,14660,14660,0
|
|
20240404,121500,180490290,14660,14660,14660,14660,0
|
|
20240404,121400,180490290,14660,14660,14660,14660,200
|
|
20240404,121300,177558290,14660,14660,14660,14660,1
|
|
20240404,121200,177543630,14660,14660,14660,14660,0
|
|
20240404,121100,177543630,14660,14660,14660,14660,0
|
|
20240404,121000,177543630,14660,14660,14660,14660,0
|
|
20240404,120900,177543630,14660,14660,14660,14660,0
|
|
20240404,120800,177543630,14660,14660,14660,14660,3
|
|
20240404,120700,177499650,14650,14650,14650,14650,44
|
|
20240404,120600,176855050,14650,14650,14650,14650,0
|
|
20240404,120500,176855050,14650,14650,14650,14650,320
|
|
20240404,120400,172167050,14650,14650,14650,14650,0
|
|
20240404,120300,172167050,14650,14650,14650,14650,0
|
|
20240404,120200,172167050,14650,14660,14660,14650,167
|
|
20240404,120100,169720020,14670,14670,14670,14670,56
|
|
20240404,120000,168898500,14680,14680,14680,14680,0
|
|
20240404,115900,168898500,14680,14680,14680,14680,20
|
|
20240404,115800,168604900,14680,14680,14680,14680,0
|
|
20240404,115700,168604900,14680,14680,14680,14680,0
|
|
20240404,115600,168604900,14680,14680,14680,14680,31
|
|
20240404,115500,168149820,14680,14680,14680,14680,0
|
|
20240404,115400,168149820,14680,14680,14680,14680,0
|
|
20240404,115300,168149820,14680,14680,14680,14680,0
|
|
20240404,115200,168149820,14680,14680,14680,14680,0
|
|
20240404,115100,168149820,14680,14680,14680,14680,0
|
|
20240404,115000,168149820,14680,14680,14680,14680,0
|
|
20240404,114900,168149820,14680,14680,14680,14680,0
|
|
20240404,114800,168149820,14680,14680,14680,14680,0
|
|
20240404,114700,168149820,14680,14680,14680,14680,0
|
|
20240404,114600,168149820,14680,14680,14680,14680,0
|
|
20240404,114500,168149820,14680,14680,14680,14680,0
|
|
20240404,114400,168149820,14680,14680,14680,14680,0
|
|
20240404,114300,168149820,14680,14680,14680,14680,0
|
|
20240404,114200,168149820,14680,14680,14680,14680,0
|
|
20240404,114100,168149820,14680,14680,14680,14680,300
|
|
20240404,114000,163745820,14680,14680,14680,14680,0
|
|
20240404,113900,163745820,14680,14680,14680,14680,0
|
|
20240404,113800,163745820,14680,14680,14680,14680,0
|
|
20240404,113700,163745820,14680,14680,14680,14680,26
|
|
20240404,113600,163364140,14680,14680,14680,14680,10
|
|
20240404,113500,163217340,14670,14670,14670,14670,0
|
|
20240404,113400,163217340,14670,14670,14670,14670,0
|
|
20240404,113300,163217340,14670,14670,14670,14670,0
|
|
20240404,113200,163217340,14670,14680,14680,14670,11
|
|
20240404,113100,163055950,14670,14670,14670,14670,0
|
|
20240404,113000,163055950,14670,14670,14670,14670,0
|
|
20240404,112900,163055950,14670,14690,14690,14670,569
|
|
20240404,112800,154708020,14700,14700,14700,14700,0
|
|
20240404,112700,154708020,14700,14700,14700,14700,0
|
|
20240404,112600,154708020,14700,14700,14700,14700,20
|
|
20240404,112500,154414020,14700,14700,14700,14700,0
|
|
20240404,112400,154414020,14700,14700,14700,14700,1
|
|
20240404,112300,154399320,14690,14690,14690,14690,0
|
|
20240404,112200,154399320,14690,14690,14690,14690,0
|
|
20240404,112100,154399320,14690,14690,14690,14690,0
|
|
20240404,112000,154399320,14690,14690,14690,14690,0
|
|
20240404,111900,154399320,14690,14690,14690,14690,0
|
|
20240404,111800,154399320,14690,14690,14690,14690,316
|
|
20240404,111700,149757280,14700,14700,14700,14700,0
|
|
20240404,111600,149757280,14700,14700,14700,14700,0
|
|
20240404,111500,149757280,14700,14700,14700,14700,0
|
|
20240404,111400,149757280,14700,14700,14700,14700,0
|
|
20240404,111300,149757280,14700,14700,14700,14700,0
|
|
20240404,111200,149757280,14700,14700,14700,14700,0
|
|
20240404,111100,149757280,14700,14700,14700,14700,0
|
|
20240404,111000,149757280,14700,14700,14700,14700,0
|
|
20240404,110900,149757280,14700,14700,14700,14700,0
|
|
20240404,110800,149757280,14700,14700,14700,14700,10
|
|
20240404,110700,149610280,14710,14710,14710,14710,0
|
|
20240404,110600,149610280,14710,14710,14710,14710,50
|
|
20240404,110500,148874780,14710,14710,14710,14710,5
|
|
20240404,110400,148801230,14710,14710,14710,14710,60
|
|
20240404,110300,147918630,14710,14710,14710,14710,0
|
|
20240404,110200,147918630,14710,14710,14710,14710,0
|
|
20240404,110100,147918630,14710,14710,14710,14710,0
|
|
20240404,110000,147918630,14710,14710,14710,14710,0
|
|
20240404,105900,147918630,14710,14710,14710,14710,0
|
|
20240404,105800,147918630,14710,14710,14710,14710,0
|
|
20240404,105700,147918630,14710,14710,14710,14710,0
|
|
20240404,105600,147918630,14710,14710,14710,14710,0
|
|
20240404,105500,147918630,14710,14710,14710,14710,0
|
|
20240404,105400,147918630,14710,14710,14710,14710,0
|
|
20240404,105300,147918630,14710,14710,14710,14710,0
|
|
20240404,105200,147918630,14710,14710,14710,14710,0
|
|
20240404,105100,147918630,14710,14710,14710,14710,0
|
|
20240404,105000,147918630,14710,14710,14710,14710,0
|
|
20240404,104900,147918630,14710,14710,14710,14710,50
|
|
20240404,104800,147183130,14710,14710,14710,14710,111
|
|
20240404,104700,145550320,14680,14680,14680,14680,0
|
|
20240404,104600,145550320,14680,14680,14680,14680,276
|
|
20240404,104500,141498640,14710,14710,14710,14710,1
|
|
20240404,104400,141483930,14670,14670,14670,14670,0
|
|
20240404,104300,141483930,14670,14670,14670,14670,0
|
|
20240404,104200,141483930,14670,14680,14680,14670,200
|
|
20240404,104100,138549920,14670,14670,14670,14670,0
|
|
20240404,104000,138549920,14670,14670,14670,14670,0
|
|
20240404,103900,138549920,14670,14670,14670,14670,0
|
|
20240404,103800,138549920,14670,14670,14670,14670,0
|
|
20240404,103700,138549920,14670,14670,14670,14670,0
|
|
20240404,103600,138549920,14670,14670,14670,14670,0
|
|
20240404,103500,138549920,14670,14670,14670,14670,0
|
|
20240404,103400,138549920,14670,14670,14670,14670,45
|
|
20240404,103300,137889770,14710,14710,14710,14710,0
|
|
20240404,103200,137889770,14710,14710,14710,14710,5
|
|
20240404,103100,137816220,14710,14710,14710,14710,0
|
|
20240404,103000,137816220,14710,14710,14710,14710,1
|
|
20240404,102900,137801510,14710,14710,14710,14710,0
|
|
20240404,102800,137801510,14710,14710,14710,14710,0
|
|
20240404,102700,137801510,14710,14710,14710,14710,0
|
|
20240404,102600,137801510,14710,14710,14710,14710,0
|
|
20240404,102500,137801510,14710,14710,14710,14710,8
|
|
20240404,102400,137683830,14710,14710,14710,14710,3
|
|
20240404,102300,137639700,14670,14670,14670,14670,0
|
|
20240404,102200,137639700,14670,14670,14670,14670,0
|
|
20240404,102100,137639700,14670,14670,14670,14670,0
|
|
20240404,102000,137639700,14670,14670,14670,14670,6
|
|
20240404,101900,137551680,14670,14670,14670,14670,5
|
|
20240404,101800,137478330,14670,14670,14670,14670,291
|
|
20240404,101700,133209360,14670,14670,14670,14670,0
|
|
20240404,101600,133209360,14670,14670,14670,14670,100
|
|
20240404,101500,131742360,14680,14680,14680,14680,0
|
|
20240404,101400,131742360,14680,14690,14690,14680,15
|
|
20240404,101300,131522150,14710,14710,14710,14710,0
|
|
20240404,101200,131522150,14710,14710,14710,14710,5
|
|
20240404,101100,131448600,14680,14680,14680,14680,0
|
|
20240404,101000,131448600,14680,14680,14680,14680,0
|
|
20240404,100900,131448600,14680,14680,14680,14680,0
|
|
20240404,100800,131448600,14680,14680,14680,14680,0
|
|
20240404,100700,131448600,14680,14680,14680,14680,0
|
|
20240404,100600,131448600,14680,14680,14680,14680,0
|
|
20240404,100500,131448600,14680,14680,14680,14680,11
|
|
20240404,100400,131287120,14670,14670,14670,14670,0
|
|
20240404,100300,131287120,14670,14670,14670,14670,0
|
|
20240404,100200,131287120,14670,14670,14670,14670,0
|
|
20240404,100100,131287120,14670,14670,14670,14670,0
|
|
20240404,100000,131287120,14670,14680,14680,14670,96
|
|
20240404,095900,129878450,14610,14610,14610,14610,0
|
|
20240404,095800,129878450,14610,14610,14610,14610,0
|
|
20240404,095700,129878450,14610,14610,14610,14610,0
|
|
20240404,095600,129878450,14610,14700,14700,14610,1000
|
|
20240404,095500,115215290,14700,14700,14700,14700,10
|
|
20240404,095400,115068290,14700,14700,14700,14700,0
|
|
20240404,095300,115068290,14700,14700,14700,14700,4
|
|
20240404,095200,115009490,14710,14720,14720,14710,423
|
|
20240404,095100,108784990,14720,14720,14720,14720,323
|
|
20240404,095000,104030430,14730,14730,14730,14730,0
|
|
20240404,094900,104030430,14730,14730,14730,14730,23
|
|
20240404,094800,103691640,14730,14730,14730,14730,120
|
|
20240404,094700,101924040,14720,14720,14720,14720,0
|
|
20240404,094600,101924040,14720,14730,14730,14720,1034
|
|
20240404,094500,86697730,14760,14730,14760,14730,8
|
|
20240404,094400,86579860,14730,14730,14730,14730,0
|
|
20240404,094300,86579860,14730,14750,14760,14730,111
|
|
20240404,094200,84944600,14750,14750,14750,14750,44
|
|
20240404,094100,84295600,14760,14760,14760,14760,0
|
|
20240404,094000,84295600,14760,14760,14770,14760,321
|
|
20240404,093900,79556970,14790,14780,14790,14770,830
|
|
20240404,093800,67297030,14790,14790,14790,14790,0
|
|
20240404,093700,67297030,14790,14790,14790,14790,0
|
|
20240404,093600,67297030,14790,14790,14790,14790,0
|
|
20240404,093500,67297030,14790,14790,14790,14790,20
|
|
20240404,093400,67001230,14780,14780,14780,14780,0
|
|
20240404,093300,67001230,14780,14780,14780,14780,50
|
|
20240404,093200,66262230,14790,14790,14790,14790,0
|
|
20240404,093100,66262230,14790,14790,14790,14790,0
|
|
20240404,093000,66262230,14790,14790,14790,14790,5
|
|
20240404,092900,66188280,14790,14790,14790,14790,81
|
|
20240404,092800,64990290,14790,14790,14790,14790,0
|
|
20240404,092700,64990290,14790,14790,14790,14790,20
|
|
20240404,092600,64694490,14800,14800,14800,14800,0
|
|
20240404,092500,64694490,14800,14800,14800,14800,275
|
|
20240404,092400,60624490,14800,14800,14800,14800,10
|
|
20240404,092300,60476490,14800,14800,14800,14800,0
|
|
20240404,092200,60476490,14800,14800,14800,14800,0
|
|
20240404,092100,60476490,14800,14820,14820,14800,781
|
|
20240404,092000,48905050,14860,14860,14860,14860,0
|
|
20240404,091900,48905050,14860,14860,14860,14860,30
|
|
20240404,091800,48459250,14870,14870,14870,14870,30
|
|
20240404,091700,48013150,14870,14870,14870,14870,190
|
|
20240404,091600,45187850,14870,14870,14870,14870,0
|
|
20240404,091500,45187850,14870,14860,14870,14860,99
|
|
20240404,091400,43716700,14860,14860,14860,14860,0
|
|
20240404,091300,43716700,14860,14850,14860,14850,317
|
|
20240404,091200,39009240,14810,14850,14850,14810,310
|
|
20240404,091100,34406140,14810,14850,14850,14810,413
|
|
20240404,091000,28289570,14810,14850,14860,14790,376
|
|
20240404,090900,22721330,14850,14860,14860,14850,56
|
|
20240404,090800,21889500,14860,14860,14860,14860,1
|
|
20240404,090700,21874640,14780,14780,14780,14780,0
|
|
20240404,090600,21874640,14780,14730,14780,14730,21
|
|
20240404,090500,21564360,14720,14730,14730,14720,34
|
|
20240404,090400,21063680,14720,14720,14720,14720,165
|
|
20240404,090300,18634880,14720,14880,14880,14720,904
|
|
20240404,090200,5318810,14840,14840,14910,14840,326
|
|
20240404,090100,470870,14860,14860,14860,14860,0
|
|
20240404,090000,470870,14860,14710,14860,14710,32
|