648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,194500,535663410,15400,15400,15400,15400,952
|
|
20240405,194400,535663410,15400,15400,15400,15400,0
|
|
20240405,194300,535663410,15400,15400,15400,15400,0
|
|
20240405,194200,535663410,15400,15400,15400,15400,0
|
|
20240405,194100,535663410,15400,15400,15400,15400,0
|
|
20240405,194000,535663410,15400,15400,15400,15400,0
|
|
20240405,193900,535663410,15400,15400,15400,15400,0
|
|
20240405,193800,535663410,15400,15400,15400,15400,0
|
|
20240405,193700,535663410,15400,15400,15400,15400,0
|
|
20240405,193600,535663410,15400,15400,15400,15400,0
|
|
20240405,193500,535663410,15400,15400,15400,15400,0
|
|
20240405,193400,535663410,15400,15400,15400,15400,0
|
|
20240405,193300,535663410,15400,15400,15400,15400,0
|
|
20240405,193200,535663410,15400,15400,15400,15400,0
|
|
20240405,193100,535663410,15400,15400,15400,15400,0
|
|
20240405,193000,535663410,15400,15400,15400,15400,0
|
|
20240405,192900,535663410,15400,15400,15400,15400,0
|
|
20240405,192800,535663410,15400,15400,15400,15400,0
|
|
20240405,192700,535663410,15400,15400,15400,15400,0
|
|
20240405,192600,535663410,15400,15400,15400,15400,0
|
|
20240405,192500,535663410,15400,15400,15400,15400,0
|
|
20240405,192400,535663410,15400,15400,15400,15400,0
|
|
20240405,192300,535663410,15400,15400,15400,15400,0
|
|
20240405,192200,535663410,15400,15400,15400,15400,0
|
|
20240405,192100,535663410,15400,15400,15400,15400,0
|
|
20240405,192000,535663410,15400,15400,15400,15400,0
|
|
20240405,191900,535663410,15400,15400,15400,15400,0
|
|
20240405,191800,535663410,15400,15400,15400,15400,0
|
|
20240405,191700,535663410,15400,15400,15400,15400,0
|
|
20240405,191600,535663410,15400,15400,15400,15400,0
|
|
20240405,191500,535663410,15400,15400,15400,15400,952
|
|
20240405,191400,535663410,15400,15400,15400,15400,0
|
|
20240405,191300,535663410,15400,15400,15400,15400,0
|
|
20240405,191200,535663410,15400,15400,15400,15400,0
|
|
20240405,191100,535663410,15400,15400,15400,15400,0
|
|
20240405,191000,535663410,15400,15400,15400,15400,0
|
|
20240405,190900,535663410,15400,15400,15400,15400,0
|
|
20240405,190800,535663410,15400,15400,15400,15400,0
|
|
20240405,190700,535663410,15400,15400,15400,15400,0
|
|
20240405,190600,535663410,15400,15400,15400,15400,0
|
|
20240405,190500,535663410,15400,15400,15400,15400,0
|
|
20240405,190400,535663410,15400,15400,15400,15400,0
|
|
20240405,190300,535663410,15400,15400,15400,15400,0
|
|
20240405,190200,535663410,15400,15400,15400,15400,0
|
|
20240405,190100,535663410,15400,15400,15400,15400,0
|
|
20240405,190000,535663410,15400,15400,15400,15400,0
|
|
20240405,185900,535663410,15400,15400,15400,15400,0
|
|
20240405,185800,535663410,15400,15400,15400,15400,0
|
|
20240405,185700,535663410,15400,15400,15400,15400,0
|
|
20240405,185600,535663410,15400,15400,15400,15400,0
|
|
20240405,185500,535663410,15400,15400,15400,15400,0
|
|
20240405,185400,535663410,15400,15400,15400,15400,0
|
|
20240405,185300,535663410,15400,15400,15400,15400,0
|
|
20240405,185200,535663410,15400,15400,15400,15400,0
|
|
20240405,185100,535663410,15400,15400,15400,15400,0
|
|
20240405,185000,535663410,15400,15400,15400,15400,0
|
|
20240405,184900,535663410,15400,15400,15400,15400,0
|
|
20240405,184800,535663410,15400,15400,15400,15400,0
|
|
20240405,184700,535663410,15400,15400,15400,15400,0
|
|
20240405,184600,535663410,15400,15400,15400,15400,0
|
|
20240405,184500,535663410,15400,15400,15400,15400,952
|
|
20240405,184400,535663410,15400,15400,15400,15400,0
|
|
20240405,184300,535663410,15400,15400,15400,15400,0
|
|
20240405,184200,535663410,15400,15400,15400,15400,0
|
|
20240405,184100,535663410,15400,15400,15400,15400,0
|
|
20240405,184000,535663410,15400,15400,15400,15400,0
|
|
20240405,183900,535663410,15400,15400,15400,15400,0
|
|
20240405,183800,535663410,15400,15400,15400,15400,0
|
|
20240405,183700,535663410,15400,15400,15400,15400,0
|
|
20240405,183600,535663410,15400,15400,15400,15400,0
|
|
20240405,183500,535663410,15400,15400,15400,15400,0
|
|
20240405,183400,535663410,15400,15400,15400,15400,0
|
|
20240405,183300,535663410,15400,15400,15400,15400,0
|
|
20240405,183200,535663410,15400,15400,15400,15400,0
|
|
20240405,183100,535663410,15400,15400,15400,15400,0
|
|
20240405,183000,535663410,15400,15400,15400,15400,0
|
|
20240405,182900,535663410,15400,15400,15400,15400,0
|
|
20240405,182800,535663410,15400,15400,15400,15400,0
|
|
20240405,182700,535663410,15400,15400,15400,15400,0
|
|
20240405,182600,535663410,15400,15400,15400,15400,0
|
|
20240405,182500,535663410,15400,15400,15400,15400,0
|
|
20240405,182400,535663410,15400,15400,15400,15400,0
|
|
20240405,182300,535663410,15400,15400,15400,15400,0
|
|
20240405,182200,535663410,15400,15400,15400,15400,0
|
|
20240405,182100,535663410,15400,15400,15400,15400,0
|
|
20240405,182000,535663410,15400,15400,15400,15400,0
|
|
20240405,181900,535663410,15400,15400,15400,15400,0
|
|
20240405,181800,535663410,15400,15400,15400,15400,0
|
|
20240405,181700,535663410,15400,15400,15400,15400,0
|
|
20240405,181600,535663410,15400,15400,15400,15400,0
|
|
20240405,181500,535663410,15400,15400,15400,15400,952
|
|
20240405,181400,535663410,15400,15400,15400,15400,0
|
|
20240405,181300,535663410,15400,15400,15400,15400,0
|
|
20240405,181200,535663410,15400,15400,15400,15400,0
|
|
20240405,181100,535663410,15400,15400,15400,15400,0
|
|
20240405,181000,535663410,15400,15400,15400,15400,0
|
|
20240405,180900,535663410,15400,15400,15400,15400,0
|
|
20240405,180800,535663410,15400,15400,15400,15400,0
|
|
20240405,180700,535663410,15400,15400,15400,15400,0
|
|
20240405,180600,535663410,15400,15400,15400,15400,0
|
|
20240405,180500,535663410,15400,15400,15400,15400,0
|
|
20240405,180400,535663410,15400,15400,15400,15400,0
|
|
20240405,180300,535663410,15400,15400,15400,15400,0
|
|
20240405,180200,535663410,15400,15400,15400,15400,0
|
|
20240405,180100,535663410,15400,15400,15400,15400,0
|
|
20240405,180000,535663410,15400,15400,15400,15400,0
|
|
20240405,175900,535663410,15400,15400,15400,15400,0
|
|
20240405,175800,535663410,15400,15400,15400,15400,0
|
|
20240405,175700,535663410,15400,15400,15400,15400,0
|
|
20240405,175600,535663410,15400,15400,15400,15400,0
|
|
20240405,175500,535663410,15400,15400,15400,15400,0
|
|
20240405,175400,535663410,15400,15400,15400,15400,0
|
|
20240405,175300,535663410,15400,15400,15400,15400,0
|
|
20240405,175200,535663410,15400,15400,15400,15400,0
|
|
20240405,175100,535663410,15400,15400,15400,15400,0
|
|
20240405,175000,535663410,15400,15400,15400,15400,0
|
|
20240405,174900,535663410,15400,15400,15400,15400,0
|
|
20240405,174800,535663410,15400,15400,15400,15400,0
|
|
20240405,174700,535663410,15400,15400,15400,15400,0
|
|
20240405,174600,535663410,15400,15400,15400,15400,0
|
|
20240405,174500,535663410,15400,15400,15400,15400,952
|
|
20240405,174400,535663410,15400,15400,15400,15400,0
|
|
20240405,174300,535663410,15400,15400,15400,15400,0
|
|
20240405,174200,535663410,15400,15400,15400,15400,0
|
|
20240405,174100,535663410,15400,15400,15400,15400,0
|
|
20240405,174000,535663410,15400,15400,15400,15400,0
|
|
20240405,173900,535663410,15400,15400,15400,15400,0
|
|
20240405,173800,535663410,15400,15400,15400,15400,0
|
|
20240405,173700,535663410,15400,15400,15400,15400,0
|
|
20240405,173600,535663410,15400,15400,15400,15400,0
|
|
20240405,173500,535663410,15400,15400,15400,15400,0
|
|
20240405,173400,535663410,15400,15400,15400,15400,0
|
|
20240405,173300,535663410,15400,15400,15400,15400,0
|
|
20240405,173200,535663410,15400,15400,15400,15400,0
|
|
20240405,173100,535663410,15400,15400,15400,15400,0
|
|
20240405,173000,535663410,15400,15400,15400,15400,0
|
|
20240405,172900,535663410,15400,15400,15400,15400,0
|
|
20240405,172800,535663410,15400,15400,15400,15400,0
|
|
20240405,172700,535663410,15400,15400,15400,15400,0
|
|
20240405,172600,535663410,15400,15400,15400,15400,0
|
|
20240405,172500,535663410,15400,15400,15400,15400,0
|
|
20240405,172400,535663410,15400,15400,15400,15400,0
|
|
20240405,172300,535663410,15400,15400,15400,15400,0
|
|
20240405,172200,535663410,15400,15400,15400,15400,0
|
|
20240405,172100,535663410,15400,15400,15400,15400,0
|
|
20240405,172000,535663410,15400,15400,15400,15400,0
|
|
20240405,171900,535663410,15400,15400,15400,15400,0
|
|
20240405,171800,535663410,15400,15400,15400,15400,0
|
|
20240405,171700,535663410,15400,15400,15400,15400,0
|
|
20240405,171600,535663410,15400,15400,15400,15400,0
|
|
20240405,171500,535663410,15400,15400,15400,15400,952
|
|
20240405,171400,535663410,15400,15400,15400,15400,0
|
|
20240405,171300,535663410,15400,15400,15400,15400,0
|
|
20240405,171200,535663410,15400,15400,15400,15400,0
|
|
20240405,171100,535663410,15400,15400,15400,15400,0
|
|
20240405,171000,535663410,15400,15400,15400,15400,0
|
|
20240405,170900,535663410,15400,15400,15400,15400,0
|
|
20240405,170800,535663410,15400,15400,15400,15400,0
|
|
20240405,170700,535663410,15400,15400,15400,15400,0
|
|
20240405,170600,535663410,15400,15400,15400,15400,0
|
|
20240405,170500,535663410,15400,15400,15400,15400,0
|
|
20240405,170400,535663410,15400,15400,15400,15400,0
|
|
20240405,170300,535663410,15400,15400,15400,15400,0
|
|
20240405,170200,535663410,15400,15400,15400,15400,0
|
|
20240405,170100,535663410,15400,15400,15400,15400,0
|
|
20240405,170000,535663410,15400,15400,15400,15400,0
|
|
20240405,165900,535663410,15400,15400,15400,15400,0
|
|
20240405,165800,535663410,15400,15400,15400,15400,0
|
|
20240405,165700,535663410,15400,15400,15400,15400,0
|
|
20240405,165600,535663410,15400,15400,15400,15400,0
|
|
20240405,165500,535663410,15400,15400,15400,15400,0
|
|
20240405,165400,535663410,15400,15400,15400,15400,0
|
|
20240405,165300,535663410,15400,15400,15400,15400,0
|
|
20240405,165200,535663410,15400,15400,15400,15400,0
|
|
20240405,165100,535663410,15400,15400,15400,15400,0
|
|
20240405,165000,535663410,15400,15400,15400,15400,0
|
|
20240405,164900,535663410,15400,15400,15400,15400,0
|
|
20240405,164800,535663410,15400,15400,15400,15400,0
|
|
20240405,164700,535663410,15400,15400,15400,15400,0
|
|
20240405,164600,535663410,15400,15400,15400,15400,0
|
|
20240405,164500,535663410,15400,15400,15400,15400,952
|
|
20240405,164400,535663410,15400,15400,15400,15400,0
|
|
20240405,164300,535663410,15400,15400,15400,15400,0
|
|
20240405,164200,535663410,15400,15400,15400,15400,0
|
|
20240405,164100,535663410,15400,15400,15400,15400,0
|
|
20240405,164000,535663410,15400,15400,15400,15400,0
|
|
20240405,163900,535663410,15400,15400,15400,15400,0
|
|
20240405,163800,535663410,15400,15400,15400,15400,0
|
|
20240405,163700,535663410,15400,15400,15400,15400,0
|
|
20240405,163600,535663410,15400,15400,15400,15400,0
|
|
20240405,163500,535663410,15400,15400,15400,15400,0
|
|
20240405,163400,535663410,15400,15400,15400,15400,0
|
|
20240405,163300,535663410,15400,15400,15400,15400,0
|
|
20240405,163200,535663410,15400,15400,15400,15400,0
|
|
20240405,163100,535663410,15400,15400,15400,15400,0
|
|
20240405,163000,535663410,15400,15400,15400,15400,0
|
|
20240405,162900,535663410,15400,15400,15400,15400,0
|
|
20240405,162800,535663410,15400,15400,15400,15400,0
|
|
20240405,162700,535663410,15400,15400,15400,15400,0
|
|
20240405,162600,535663410,15400,15400,15400,15400,0
|
|
20240405,162500,535663410,15400,15400,15400,15400,0
|
|
20240405,162400,535663410,15400,15400,15400,15400,0
|
|
20240405,162300,535663410,15400,15400,15400,15400,0
|
|
20240405,162200,535663410,15400,15400,15400,15400,0
|
|
20240405,162100,535663410,15400,15400,15400,15400,0
|
|
20240405,162000,535663410,15400,15400,15400,15400,0
|
|
20240405,161900,535663410,15400,15400,15400,15400,0
|
|
20240405,161800,535663410,15400,15400,15400,15400,0
|
|
20240405,161700,535663410,15400,15400,15400,15400,0
|
|
20240405,161600,535663410,15400,15400,15400,15400,0
|
|
20240405,161500,535663410,15400,15400,15400,15400,952
|
|
20240405,161400,535663410,15400,15400,15400,15400,0
|
|
20240405,161300,535663410,15400,15400,15400,15400,0
|
|
20240405,161200,535663410,15400,15400,15400,15400,0
|
|
20240405,161100,535663410,15400,15400,15400,15400,0
|
|
20240405,161000,535663410,15400,15400,15400,15400,0
|
|
20240405,160900,535663410,15400,15400,15400,15400,0
|
|
20240405,160800,535663410,15400,15400,15400,15400,0
|
|
20240405,160700,535663410,15400,15400,15400,15400,0
|
|
20240405,160600,535663410,15400,15400,15400,15400,0
|
|
20240405,160500,535663410,15400,15400,15400,15400,0
|
|
20240405,160400,535663410,15400,15400,15400,15400,0
|
|
20240405,160300,535663410,15400,15400,15400,15400,0
|
|
20240405,160200,535663410,15400,15400,15400,15400,0
|
|
20240405,160100,535663410,15400,15400,15400,15400,0
|
|
20240405,160000,535663410,15400,15400,15400,15400,0
|
|
20240405,155900,535663410,15400,15400,15400,15400,0
|
|
20240405,155800,535663410,15400,15400,15400,15400,0
|
|
20240405,155700,535663410,15400,15400,15400,15400,0
|
|
20240405,155600,535663410,15400,15400,15400,15400,0
|
|
20240405,155500,535663410,15400,15400,15400,15400,0
|
|
20240405,155400,535663410,15400,15400,15400,15400,0
|
|
20240405,155300,535663410,15400,15400,15400,15400,0
|
|
20240405,155200,535663410,15400,15400,15400,15400,0
|
|
20240405,155100,535663410,15400,15400,15400,15400,0
|
|
20240405,155000,535663410,15400,15400,15400,15400,0
|
|
20240405,154900,535663410,15400,15400,15400,15400,0
|
|
20240405,154800,535663410,15400,15400,15400,15400,0
|
|
20240405,154700,535663410,15400,15400,15400,15400,0
|
|
20240405,154600,535663410,15400,15400,15400,15400,0
|
|
20240405,154500,535663410,15400,15400,15400,15400,952
|
|
20240405,154400,535663410,15400,15400,15400,15400,0
|
|
20240405,154300,535663410,15400,15400,15400,15400,0
|
|
20240405,154200,535663410,15400,15400,15400,15400,0
|
|
20240405,154100,535663410,15400,15400,15400,15400,0
|
|
20240405,154000,535663410,15400,15400,15400,15400,0
|
|
20240405,153900,535663410,15400,15400,15400,15400,0
|
|
20240405,153800,535663410,15400,15400,15400,15400,0
|
|
20240405,153700,535663410,15400,15400,15400,15400,0
|
|
20240405,153600,535663410,15400,15400,15400,15400,0
|
|
20240405,153500,535663410,15400,15400,15400,15400,0
|
|
20240405,153400,535663410,15400,15400,15400,15400,0
|
|
20240405,153300,535663410,15400,15400,15400,15400,0
|
|
20240405,153200,535663410,15400,15400,15400,15400,0
|
|
20240405,153100,535663410,15400,15400,15400,15400,0
|
|
20240405,153000,535663410,15400,15400,15400,15400,952
|
|
20240405,152900,521002610,15400,15400,15400,15400,0
|
|
20240405,152800,521002610,15400,15400,15400,15400,0
|
|
20240405,152700,521002610,15400,15400,15400,15400,0
|
|
20240405,152600,521002610,15400,15400,15400,15400,0
|
|
20240405,152500,521002610,15400,15400,15400,15400,0
|
|
20240405,152400,521002610,15400,15400,15400,15400,0
|
|
20240405,152300,521002610,15400,15400,15400,15400,0
|
|
20240405,152200,521002610,15400,15400,15400,15400,0
|
|
20240405,152100,521002610,15400,15400,15400,15400,0
|
|
20240405,152000,521002610,15400,15400,15400,15400,0
|
|
20240405,151900,521002610,15400,15400,15410,15400,130
|
|
20240405,151800,519000570,15410,15410,15410,15400,56
|
|
20240405,151700,518137740,15420,15420,15420,15420,1
|
|
20240405,151600,518122320,15420,15410,15420,15410,56
|
|
20240405,151500,517259080,15400,15400,15420,15400,70
|
|
20240405,151400,516181060,15430,15410,15440,15400,645
|
|
20240405,151300,506243520,15430,15440,15440,15430,31
|
|
20240405,151200,505765180,15440,15420,15440,15410,86
|
|
20240405,151100,504438950,15440,15440,15440,15440,0
|
|
20240405,151000,504438950,15440,15430,15440,15410,43
|
|
20240405,150900,503775470,15430,15430,15430,15430,1
|
|
20240405,150800,503760040,15420,15420,15420,15420,110
|
|
20240405,150700,502063840,15430,15430,15430,15430,0
|
|
20240405,150600,502063840,15430,15430,15430,15430,51
|
|
20240405,150500,501276910,15430,15430,15430,15420,16
|
|
20240405,150400,501030170,15430,15430,15430,15430,28
|
|
20240405,150300,500598130,15430,15430,15430,15430,0
|
|
20240405,150200,500598130,15430,15430,15430,15430,0
|
|
20240405,150100,500598130,15430,15430,15430,15430,1
|
|
20240405,150000,500582700,15430,15430,15430,15420,53
|
|
20240405,145900,499765160,15430,15430,15430,15430,0
|
|
20240405,145800,499765160,15430,15430,15430,15430,1
|
|
20240405,145700,499749730,15420,15420,15420,15420,50
|
|
20240405,145600,498978730,15430,15420,15430,15420,128
|
|
20240405,145500,497004690,15420,15430,15430,15420,10
|
|
20240405,145400,496850480,15430,15430,15430,15430,0
|
|
20240405,145300,496850480,15430,15430,15430,15430,0
|
|
20240405,145200,496850480,15430,15430,15430,15430,27
|
|
20240405,145100,496433870,15430,15430,15430,15430,1
|
|
20240405,145000,496418440,15420,15440,15440,15420,19
|
|
20240405,144900,496125440,15430,15430,15430,15430,14
|
|
20240405,144800,495909420,15430,15440,15440,15430,59
|
|
20240405,144700,494998780,15440,15440,15440,15440,0
|
|
20240405,144600,494998780,15440,15440,15440,15440,0
|
|
20240405,144500,494998780,15440,15430,15440,15430,14
|
|
20240405,144400,494782750,15440,15440,15440,15440,28
|
|
20240405,144300,494350430,15440,15440,15440,15440,0
|
|
20240405,144200,494350430,15440,15440,15440,15440,0
|
|
20240405,144100,494350430,15440,15440,15440,15440,1
|
|
20240405,144000,494334990,15440,15430,15440,15430,37
|
|
20240405,143900,493763810,15440,15440,15440,15440,0
|
|
20240405,143800,493763810,15440,15440,15440,15430,150
|
|
20240405,143700,491448300,15450,15450,15450,15450,0
|
|
20240405,143600,491448300,15450,15470,15470,15450,143
|
|
20240405,143500,489238830,15470,15470,15470,15470,0
|
|
20240405,143400,489238830,15470,15470,15470,15470,0
|
|
20240405,143300,489238830,15470,15470,15470,15470,0
|
|
20240405,143200,489238830,15470,15470,15470,15470,34
|
|
20240405,143100,488712850,15470,15470,15470,15470,101
|
|
20240405,143000,487150380,15450,15450,15450,15450,3
|
|
20240405,142900,487104030,15470,15470,15470,15470,28
|
|
20240405,142800,486670870,15480,15480,15480,15480,0
|
|
20240405,142700,486670870,15480,15480,15480,15480,0
|
|
20240405,142600,486670870,15480,15480,15480,15480,1
|
|
20240405,142500,486655390,15450,15480,15480,15450,42
|
|
20240405,142400,486005680,15450,15460,15460,15450,94
|
|
20240405,142300,484553290,15480,15480,15480,15480,0
|
|
20240405,142200,484553290,15480,15480,15480,15480,1
|
|
20240405,142100,484537810,15480,15470,15480,15470,28
|
|
20240405,142000,484104460,15460,15460,15470,15460,392
|
|
20240405,141900,478043140,15460,15460,15460,15460,0
|
|
20240405,141800,478043140,15460,15420,15460,15420,1427
|
|
20240405,141700,456004400,15420,15420,15420,15420,28
|
|
20240405,141600,455572640,15410,15410,15410,15410,0
|
|
20240405,141500,455572640,15410,15410,15410,15410,25
|
|
20240405,141400,455187390,15410,15410,15410,15410,2
|
|
20240405,141300,455156570,15430,15410,15430,15410,113
|
|
20240405,141200,453414680,15430,15430,15430,15430,0
|
|
20240405,141100,453414680,15430,15430,15430,15430,0
|
|
20240405,141000,453414680,15430,15410,15430,15410,11
|
|
20240405,140900,453245150,15430,15430,15430,15430,27
|
|
20240405,140800,452828540,15410,15410,15410,15410,0
|
|
20240405,140700,452828540,15410,15410,15410,15410,0
|
|
20240405,140600,452828540,15410,15410,15410,15410,1
|
|
20240405,140500,452813130,15410,15430,15430,15410,52
|
|
20240405,140400,452011270,15430,15430,15430,15430,0
|
|
20240405,140300,452011270,15430,15430,15430,15430,2
|
|
20240405,140200,451980410,15410,15440,15440,15410,432
|
|
20240405,140100,445316500,15450,15430,15450,15430,265
|
|
20240405,140000,441226030,15410,15420,15420,15410,37
|
|
20240405,135900,440655850,15430,15430,15430,15430,0
|
|
20240405,135800,440655850,15430,15430,15430,15430,0
|
|
20240405,135700,440655850,15430,15430,15430,15430,28
|
|
20240405,135600,440223810,15430,15430,15450,15430,184
|
|
20240405,135500,437384670,15430,15430,15430,15430,7
|
|
20240405,135400,437276660,15450,15450,15450,15450,0
|
|
20240405,135300,437276660,15450,15450,15450,15450,27
|
|
20240405,135200,436859510,15430,15430,15430,15430,0
|
|
20240405,135100,436859510,15430,15430,15430,15430,0
|
|
20240405,135000,436859510,15430,15430,15430,15430,10
|
|
20240405,134900,436705210,15450,15450,15450,15450,28
|
|
20240405,134800,436272610,15450,15450,15450,15450,0
|
|
20240405,134700,436272610,15450,15450,15450,15450,0
|
|
20240405,134600,436272610,15450,15450,15450,15450,0
|
|
20240405,134500,436272610,15450,15430,15450,15430,35
|
|
20240405,134400,435732150,15440,15440,15440,15440,0
|
|
20240405,134300,435732150,15440,15440,15440,15440,1
|
|
20240405,134200,435716710,15430,15430,15430,15430,106
|
|
20240405,134100,434081130,15430,15430,15430,15430,28
|
|
20240405,134000,433649090,15400,15400,15400,15400,40
|
|
20240405,133900,433033090,15430,15430,15430,15430,0
|
|
20240405,133800,433033090,15430,15420,15440,15420,607
|
|
20240405,133700,423669700,15420,15420,15420,15420,27
|
|
20240405,133600,423253360,15430,15430,15430,15430,0
|
|
20240405,133500,423253360,15430,15430,15430,15430,1
|
|
20240405,133400,423237930,15430,15430,15430,15430,0
|
|
20240405,133300,423237930,15430,15430,15430,15430,67
|
|
20240405,133200,422204120,15450,15450,15450,15450,1
|
|
20240405,133100,422188670,15440,15390,15440,15390,594
|
|
20240405,133000,413029780,15380,15390,15390,15370,1120
|
|
20240405,132900,395808600,15400,15400,15400,15400,0
|
|
20240405,132800,395808600,15400,15400,15400,15400,0
|
|
20240405,132700,395808600,15400,15380,15400,15380,41
|
|
20240405,132600,395177980,15400,15400,15400,15400,27
|
|
20240405,132500,394762180,15380,15380,15380,15380,39
|
|
20240405,132400,394162360,15400,15400,15400,15400,0
|
|
20240405,132300,394162360,15400,15400,15400,15400,1
|
|
20240405,132200,394146960,15400,15400,15400,15400,27
|
|
20240405,132100,393731160,15400,15380,15400,15380,101
|
|
20240405,132000,392177760,15380,15400,15400,15380,4
|
|
20240405,131900,392116220,15400,15400,15400,15400,0
|
|
20240405,131800,392116220,15400,15400,15400,15400,27
|
|
20240405,131700,391700420,15400,15400,15400,15400,0
|
|
20240405,131600,391700420,15400,15380,15400,15380,31
|
|
20240405,131500,391223620,15380,15380,15380,15380,26
|
|
20240405,131400,390823740,15390,15400,15400,15390,101
|
|
20240405,131300,389269080,15400,15400,15400,15400,1
|
|
20240405,131200,389253680,15390,15390,15390,15390,37
|
|
20240405,131100,388684250,15390,15390,15390,15390,127
|
|
20240405,131000,386729720,15380,15380,15390,15380,156
|
|
20240405,130900,384329920,15390,15390,15390,15390,0
|
|
20240405,130800,384329920,15390,15390,15390,15390,1
|
|
20240405,130700,384314530,15390,15390,15390,15390,0
|
|
20240405,130600,384314530,15390,15390,15390,15390,27
|
|
20240405,130500,383899000,15390,15380,15390,15380,45
|
|
20240405,130400,383206890,15380,15390,15390,15380,80
|
|
20240405,130300,381976290,15400,15400,15400,15400,21
|
|
20240405,130200,381652890,15400,15390,15400,15390,191
|
|
20240405,130100,378713130,15400,15390,15400,15390,34
|
|
20240405,130000,378189860,15390,15390,15390,15390,142
|
|
20240405,125900,376004480,15390,15390,15390,15390,0
|
|
20240405,125800,376004480,15390,15400,15400,15390,261
|
|
20240405,125700,371985550,15390,15400,15400,15390,98
|
|
20240405,125600,370476360,15400,15400,15400,15400,0
|
|
20240405,125500,370476360,15400,15400,15400,15400,85
|
|
20240405,125400,369167360,15410,15400,15420,15400,128
|
|
20240405,125300,367195870,15430,15430,15430,15430,0
|
|
20240405,125200,367195870,15430,15430,15430,15430,0
|
|
20240405,125100,367195870,15430,15430,15430,15430,1
|
|
20240405,125000,367180440,15430,15420,15430,15410,527
|
|
20240405,124900,359057210,15440,15440,15440,15440,1
|
|
20240405,124800,359041770,15450,15440,15450,15420,726
|
|
20240405,124700,347827210,15430,15470,15470,15430,713
|
|
20240405,124600,336821150,15470,15470,15470,15470,28
|
|
20240405,124500,336387990,15440,15470,15470,15440,291
|
|
20240405,124400,331887770,15470,15470,15480,15470,9
|
|
20240405,124300,331748530,15480,15490,15510,15480,969
|
|
20240405,124200,316734800,15480,15430,15480,15430,1079
|
|
20240405,124100,300049090,15420,15400,15420,15400,198
|
|
20240405,124000,296998890,15400,15380,15400,15380,701
|
|
20240405,123900,286211630,15380,15380,15380,15380,0
|
|
20240405,123800,286211630,15380,15380,15380,15380,27
|
|
20240405,123700,285796370,15380,15380,15380,15380,1
|
|
20240405,123600,285780990,15370,15370,15370,15370,1
|
|
20240405,123500,285765620,15380,15380,15380,15380,0
|
|
20240405,123400,285765620,15380,15380,15380,15380,27
|
|
20240405,123300,285350360,15380,15380,15380,15380,1
|
|
20240405,123200,285334980,15370,15370,15370,15370,0
|
|
20240405,123100,285334980,15370,15380,15380,15370,29
|
|
20240405,123000,284888980,15370,15370,15370,15370,1
|
|
20240405,122900,284873610,15370,15370,15370,15370,13
|
|
20240405,122800,284673800,15380,15380,15380,15380,0
|
|
20240405,122700,284673800,15380,15380,15380,15380,28
|
|
20240405,122600,284243160,15370,15370,15370,15370,0
|
|
20240405,122500,284243160,15370,15370,15370,15370,10
|
|
20240405,122400,284089460,15380,15380,15380,15380,1
|
|
20240405,122300,284074080,15370,15380,15380,15370,29
|
|
20240405,122200,283628080,15370,15370,15370,15370,0
|
|
20240405,122100,283628080,15370,15370,15370,15370,1
|
|
20240405,122000,283612710,15370,15370,15370,15370,20
|
|
20240405,121900,283305310,15380,15380,15380,15370,29
|
|
20240405,121800,282859300,15370,15380,15380,15370,52
|
|
20240405,121700,282060030,15390,15390,15390,15390,0
|
|
20240405,121600,282060030,15390,15390,15390,15390,0
|
|
20240405,121500,282060030,15390,15390,15390,15380,44
|
|
20240405,121400,281383030,15380,15380,15380,15380,1
|
|
20240405,121300,281367650,15390,15390,15390,15390,0
|
|
20240405,121200,281367650,15390,15390,15390,15390,0
|
|
20240405,121100,281367650,15390,15390,15390,15390,27
|
|
20240405,121000,280952120,15380,15380,15390,15380,99
|
|
20240405,120900,279429260,15380,15380,15380,15380,0
|
|
20240405,120800,279429260,15380,15380,15380,15380,1
|
|
20240405,120700,279413880,15380,15390,15390,15380,73
|
|
20240405,120600,278290860,15380,15380,15380,15380,69
|
|
20240405,120500,277229640,15380,15380,15380,15380,82
|
|
20240405,120400,275968480,15380,15380,15380,15380,0
|
|
20240405,120300,275968480,15380,15400,15400,15380,123
|
|
20240405,120200,274076180,15380,15380,15380,15380,1
|
|
20240405,120100,274060800,15380,15380,15380,15380,0
|
|
20240405,120000,274060800,15380,15380,15380,15380,1
|
|
20240405,115900,274045420,15400,15400,15400,15400,28
|
|
20240405,115800,273614220,15400,15400,15400,15400,0
|
|
20240405,115700,273614220,15400,15400,15400,15400,0
|
|
20240405,115600,273614220,15400,15400,15400,15400,0
|
|
20240405,115500,273614220,15400,15390,15400,15390,215
|
|
20240405,115400,270305090,15380,15390,15390,15380,98
|
|
20240405,115300,268797290,15390,15390,15390,15390,23
|
|
20240405,115200,268443320,15410,15410,15410,15410,144
|
|
20240405,115100,266224280,15420,15420,15420,15420,28
|
|
20240405,115000,265792520,15420,15420,15420,15420,177
|
|
20240405,114900,263063180,15420,15430,15430,15420,27
|
|
20240405,114800,262646800,15430,15430,15430,15430,27
|
|
20240405,114700,262230190,15460,15430,15480,15430,1497
|
|
20240405,114600,239095710,15420,15370,15420,15370,3164
|
|
20240405,114500,190352850,15360,15360,15360,15360,23
|
|
20240405,114400,189999570,15380,15380,15380,15380,0
|
|
20240405,114300,189999570,15380,15380,15380,15380,28
|
|
20240405,114200,189568930,15360,15360,15360,15360,1
|
|
20240405,114100,189553570,15360,15360,15360,15360,0
|
|
20240405,114000,189553570,15360,15340,15360,15340,246
|
|
20240405,113900,185778350,15340,15330,15340,15330,44
|
|
20240405,113800,185103550,15330,15330,15330,15330,0
|
|
20240405,113700,185103550,15330,15330,15330,15330,1
|
|
20240405,113600,185088220,15340,15340,15340,15340,0
|
|
20240405,113500,185088220,15340,15330,15340,15330,42
|
|
20240405,113400,184444080,15340,15340,15340,15340,0
|
|
20240405,113300,184444080,15340,15340,15340,15340,1
|
|
20240405,113200,184428740,15350,15340,15350,15340,28
|
|
20240405,113100,183999170,15330,15330,15330,15330,98
|
|
20240405,113000,182496830,15330,15330,15330,15330,0
|
|
20240405,112900,182496830,15330,15330,15330,15330,0
|
|
20240405,112800,182496830,15330,15340,15350,15330,585
|
|
20240405,112700,173527010,15350,15350,15350,15350,3
|
|
20240405,112600,173480960,15350,15350,15350,15350,0
|
|
20240405,112500,173480960,15350,15350,15350,15350,6
|
|
20240405,112400,173388860,15360,15360,15360,15360,28
|
|
20240405,112300,172958780,15350,15350,15350,15350,15
|
|
20240405,112200,172728530,15370,15370,15370,15370,0
|
|
20240405,112100,172728530,15370,15370,15370,15370,0
|
|
20240405,112000,172728530,15370,15360,15370,15350,44
|
|
20240405,111900,172052770,15360,15360,15360,15360,0
|
|
20240405,111800,172052770,15360,15360,15360,15360,0
|
|
20240405,111700,172052770,15360,15350,15360,15350,48
|
|
20240405,111600,171315670,15360,15360,15360,15360,28
|
|
20240405,111500,170885590,15360,15350,15360,15350,10
|
|
20240405,111400,170732080,15360,15360,15360,15360,0
|
|
20240405,111300,170732080,15360,15360,15360,15360,0
|
|
20240405,111200,170732080,15360,15350,15370,15350,30
|
|
20240405,111100,170271280,15350,15360,15360,15350,50
|
|
20240405,111000,169503550,15360,15370,15370,15360,36
|
|
20240405,110900,168950240,15380,15380,15380,15380,0
|
|
20240405,110800,168950240,15380,15370,15380,15370,29
|
|
20240405,110700,168504230,15370,15370,15370,15370,0
|
|
20240405,110600,168504230,15370,15370,15370,15370,3
|
|
20240405,110500,168458120,15380,15380,15380,15380,6
|
|
20240405,110400,168365840,15380,15380,15390,15380,55
|
|
20240405,110300,167519660,15380,15380,15380,15380,14
|
|
20240405,110200,167304340,15390,15390,15390,15390,0
|
|
20240405,110100,167304340,15390,15390,15390,15390,1
|
|
20240405,110000,167288950,15380,15370,15380,15370,292
|
|
20240405,105900,162798100,15370,15370,15370,15370,21
|
|
20240405,105800,162475330,15370,15370,15370,15370,50
|
|
20240405,105700,161706830,15370,15370,15390,15370,63
|
|
20240405,105600,160738500,15370,15380,15390,15370,131
|
|
20240405,105500,158723460,15390,15380,15390,15380,57
|
|
20240405,105400,157846790,15380,15380,15380,15380,89
|
|
20240405,105300,156477970,15390,15390,15390,15390,0
|
|
20240405,105200,156477970,15390,15380,15390,15380,104
|
|
20240405,105100,154878160,15380,15390,15390,15380,312
|
|
20240405,105000,150076610,15400,15390,15400,15390,26
|
|
20240405,104900,149676460,15400,15400,15400,15400,0
|
|
20240405,104800,149676460,15400,15400,15400,15400,31
|
|
20240405,104700,149199060,15400,15400,15410,15400,30
|
|
20240405,104600,148736960,15410,15410,15410,15410,0
|
|
20240405,104500,148736960,15410,15410,15410,15410,0
|
|
20240405,104400,148736960,15410,15410,15410,15410,28
|
|
20240405,104300,148305480,15410,15410,15410,15410,0
|
|
20240405,104200,148305480,15410,15380,15410,15380,994
|
|
20240405,104100,133000390,15380,15370,15380,15370,11
|
|
20240405,104000,132831310,15370,15370,15370,15370,27
|
|
20240405,103900,132416320,15380,15380,15380,15380,0
|
|
20240405,103800,132416320,15380,15380,15380,15380,0
|
|
20240405,103700,132416320,15380,15370,15380,15370,303
|
|
20240405,103600,127759200,15360,15360,15360,15360,0
|
|
20240405,103500,127759200,15360,15360,15360,15360,19
|
|
20240405,103400,127467360,15360,15360,15360,15360,0
|
|
20240405,103300,127467360,15360,15360,15360,15360,12
|
|
20240405,103200,127283040,15360,15360,15360,15360,1
|
|
20240405,103100,127267680,15360,15360,15360,15360,1
|
|
20240405,103000,127252320,15360,15360,15360,15360,23
|
|
20240405,102900,126899040,15360,15360,15360,15360,12
|
|
20240405,102800,126714720,15360,15360,15360,15360,0
|
|
20240405,102700,126714720,15360,15370,15370,15360,23
|
|
20240405,102600,126361430,15360,15360,15360,15360,1
|
|
20240405,102500,126346070,15360,15360,15360,15360,21
|
|
20240405,102400,126023510,15360,15360,15360,15360,0
|
|
20240405,102300,126023510,15360,15360,15360,15360,13
|
|
20240405,102200,125823830,15360,15360,15360,15360,10
|
|
20240405,102100,125670230,15360,15360,15360,15360,13
|
|
20240405,102000,125470550,15360,15360,15360,15360,8
|
|
20240405,101900,125347670,15360,15360,15370,15360,34
|
|
20240405,101800,124825420,15360,15360,15360,15360,14
|
|
20240405,101700,124610380,15360,15360,15360,15360,21
|
|
20240405,101600,124287820,15360,15360,15370,15360,32
|
|
20240405,101500,123796290,15360,15360,15360,15360,30
|
|
20240405,101400,123335490,15370,15370,15370,15370,0
|
|
20240405,101300,123335490,15370,15370,15370,15370,0
|
|
20240405,101200,123335490,15370,15370,15370,15370,1
|
|
20240405,101100,123320120,15360,15360,15360,15360,0
|
|
20240405,101000,123320120,15360,15360,15370,15360,163
|
|
20240405,100900,120816200,15370,15370,15370,15370,0
|
|
20240405,100800,120816200,15370,15380,15380,15370,257
|
|
20240405,100700,116863960,15380,15380,15380,15380,1
|
|
20240405,100600,116848580,15380,15380,15380,15380,19
|
|
20240405,100500,116556360,15390,15390,15390,15380,4
|
|
20240405,100400,116494820,15390,15390,15390,15390,1
|
|
20240405,100300,116479430,15380,15380,15380,15380,22
|
|
20240405,100200,116141070,15390,15400,15400,15390,2
|
|
20240405,100100,116110280,15390,15390,15390,15390,2
|
|
20240405,100000,116079500,15400,15400,15400,15400,0
|
|
20240405,095900,116079500,15400,15400,15400,15400,0
|
|
20240405,095800,116079500,15400,15370,15400,15370,284
|
|
20240405,095700,111713480,15360,15360,15360,15360,0
|
|
20240405,095600,111713480,15360,15360,15360,15360,25
|
|
20240405,095500,111329480,15360,15360,15360,15360,25
|
|
20240405,095400,110945480,15370,15370,15370,15370,0
|
|
20240405,095300,110945480,15370,15350,15370,15350,406
|
|
20240405,095200,104711830,15350,15350,15350,15350,0
|
|
20240405,095100,104711830,15350,15360,15360,15350,2
|
|
20240405,095000,104681120,15350,15350,15350,15350,0
|
|
20240405,094900,104681120,15350,15360,15360,15350,177
|
|
20240405,094800,101964020,15360,15360,15360,15360,0
|
|
20240405,094700,101964020,15360,15360,15360,15360,1
|
|
20240405,094600,101948660,15370,15370,15370,15370,1
|
|
20240405,094500,101933290,15360,15360,15360,15360,1
|
|
20240405,094400,101917930,15360,15360,15360,15360,20
|
|
20240405,094300,101610730,15370,15370,15370,15370,3
|
|
20240405,094200,101564620,15370,15360,15370,15360,23
|
|
20240405,094100,101211330,15360,15360,15360,15360,2
|
|
20240405,094000,101180610,15360,15360,15360,15360,1
|
|
20240405,093900,101165250,15360,15350,15360,15330,552
|
|
20240405,093800,92694870,15330,15360,15360,15330,144
|
|
20240405,093700,90485360,15380,15380,15380,15380,0
|
|
20240405,093600,90485360,15380,15380,15380,15380,0
|
|
20240405,093500,90485360,15380,15370,15380,15370,116
|
|
20240405,093400,88702430,15370,15370,15370,15370,200
|
|
20240405,093300,85628430,15370,15380,15380,15370,1125
|
|
20240405,093200,68335770,15380,15370,15380,15360,281
|
|
20240405,093100,64015930,15360,15360,15370,15360,112
|
|
20240405,093000,62295600,15360,15360,15360,15360,0
|
|
20240405,092900,62295600,15360,15350,15360,15350,197
|
|
20240405,092800,59271030,15340,15340,15340,15340,10
|
|
20240405,092700,59117630,15350,15340,15350,15340,11
|
|
20240405,092600,58948880,15340,15340,15340,15340,12
|
|
20240405,092500,58764800,15360,15340,15360,15340,47
|
|
20240405,092400,58043800,15340,15340,15340,15340,0
|
|
20240405,092300,58043800,15340,15380,15380,15340,437
|
|
20240405,092200,51327410,15410,15340,15410,15330,307
|
|
20240405,092100,46614380,15340,15350,15350,15340,171
|
|
20240405,092000,43990530,15360,15350,15360,15350,131
|
|
20240405,091900,41979670,15350,15340,15350,15340,91
|
|
20240405,091800,40583720,15340,15340,15340,15340,1
|
|
20240405,091700,40568380,15360,15360,15360,15360,0
|
|
20240405,091600,40568380,15360,15360,15360,15360,100
|
|
20240405,091500,39032380,15350,15370,15370,15340,77
|
|
20240405,091400,37850200,15380,15390,15390,15380,76
|
|
20240405,091300,36681200,15400,15410,15410,15400,232
|
|
20240405,091200,33106180,15430,15410,15430,15410,2
|
|
20240405,091100,33075340,15410,15410,15410,15410,0
|
|
20240405,091000,33075340,15410,15360,15410,15360,1696
|
|
20240405,090900,6954460,15390,15390,15390,15390,0
|
|
20240405,090800,6954460,15390,15390,15390,15390,0
|
|
20240405,090700,6954460,15390,15340,15390,15340,37
|
|
20240405,090600,6385840,15330,15300,15330,15300,193
|
|
20240405,090500,3431330,15300,15300,15300,15300,11
|
|
20240405,090400,3263030,15400,15400,15400,15400,0
|
|
20240405,090300,3263030,15400,15400,15400,15400,0
|
|
20240405,090200,3263030,15400,15400,15400,15400,0
|
|
20240405,090100,3263030,15400,15270,15400,15270,66
|
|
20240405,090000,2246860,15400,15260,15400,15260,147
|